[{"d":"2018-11-05","o":28.39,"h":30.07,"l":28.07,"c":29.13,"v":1963500},{"d":"2018-11-06","o":29.21,"h":29.5,"l":28.33,"c":28.33,"v":1883400},{"d":"2018-11-07","o":28.45,"h":30.36,"l":27.57,"c":29.49,"v":1640200},{"d":"2018-11-08","o":29.5,"h":34.92,"l":29.28,"c":32.93,"v":2718900},{"d":"2018-11-09","o":32.89,"h":33.51,"l":31.55,"c":32.58,"v":1394200},{"d":"2018-11-12","o":32.6,"h":32.6,"l":30.05,"c":30.31,"v":586400},{"d":"2018-11-13","o":31.18,"h":31.6,"l":30.5,"c":30.88,"v":854800},{"d":"2018-11-14","o":30.53,"h":31.84,"l":30.31,"c":30.85,"v":766600},{"d":"2018-11-15","o":30.31,"h":31.74,"l":30.31,"c":31.33,"v":529100},{"d":"2018-11-16","o":31.8,"h":31.8,"l":30.72,"c":31.3,"v":583200},{"d":"2018-11-19","o":31.3,"h":32.25,"l":30.1,"c":30.3,"v":340600},{"d":"2018-11-20","o":29.88,"h":30,"l":28.46,"c":29.6,"v":531300},{"d":"2018-11-21","o":29.72,"h":29.94,"l":28.71,"c":28.79,"v":132300},{"d":"2018-11-23","o":28.74,"h":28.78,"l":27.58,"c":27.8,"v":142200},{"d":"2018-11-26","o":28.42,"h":28.86,"l":26.98,"c":27.18,"v":446800},{"d":"2018-11-27","o":27.53,"h":28.25,"l":26.98,"c":27.82,"v":319600},{"d":"2018-11-28","o":27.65,"h":28,"l":26.76,"c":27.85,"v":399800},{"d":"2018-11-29","o":27.92,"h":28.26,"l":26,"c":26.27,"v":382800},{"d":"2018-11-30","o":26.01,"h":27.64,"l":26.01,"c":27.34,"v":428800},{"d":"2018-12-03","o":28,"h":29.82,"l":27.28,"c":29.33,"v":486200},{"d":"2018-12-04","o":29.12,"h":29.39,"l":26.76,"c":26.82,"v":331300},{"d":"2018-12-06","o":26.39,"h":27.37,"l":26.2,"c":26.52,"v":458500},{"d":"2018-12-07","o":28.02,"h":28.81,"l":26.3,"c":26.33,"v":396200},{"d":"2018-12-10","o":25.86,"h":26.44,"l":25,"c":25.12,"v":519000},{"d":"2018-12-11","o":25.52,"h":25.65,"l":23.97,"c":23.97,"v":417900},{"d":"2018-12-12","o":24.08,"h":24.64,"l":23.4,"c":24.51,"v":649000},{"d":"2018-12-13","o":24.94,"h":25.15,"l":24.49,"c":24.77,"v":546500},{"d":"2018-12-14","o":24.6,"h":25.17,"l":24.21,"c":24.37,"v":533300},{"d":"2018-12-17","o":24.3,"h":24.31,"l":23.65,"c":23.75,"v":541500},{"d":"2018-12-18","o":23.8,"h":24.22,"l":23.11,"c":23.27,"v":470000},{"d":"2018-12-19","o":23.24,"h":24.15,"l":22.99,"c":23.12,"v":651300},{"d":"2018-12-20","o":23.07,"h":24.69,"l":22.94,"c":24.46,"v":697500},{"d":"2018-12-21","o":24.43,"h":24.7,"l":23.63,"c":24.49,"v":1197500},{"d":"2018-12-24","o":24.49,"h":24.83,"l":24.4,"c":24.7,"v":180900},{"d":"2018-12-26","o":24.63,"h":26,"l":24.63,"c":25.72,"v":222600},{"d":"2018-12-27","o":25.48,"h":26.48,"l":24.38,"c":26.46,"v":481500},{"d":"2018-12-28","o":26.54,"h":27.88,"l":26.38,"c":27.45,"v":226300},{"d":"2018-12-31","o":27.62,"h":28.16,"l":26.91,"c":27.69,"v":207900},{"d":"2019-01-02","o":27.48,"h":28.27,"l":26.57,"c":28.26,"v":334500},{"d":"2019-01-03","o":28.05,"h":28.6,"l":27.96,"c":28.28,"v":309600},{"d":"2019-01-04","o":28.5,"h":29.35,"l":28.39,"c":29.01,"v":223000},{"d":"2019-01-07","o":29,"h":30.51,"l":28.63,"c":30.45,"v":723600},{"d":"2019-01-08","o":30.79,"h":31,"l":29.99,"c":30.22,"v":598200},{"d":"2019-01-09","o":30.17,"h":30.17,"l":29.22,"c":29.25,"v":198700},{"d":"2019-01-10","o":29.11,"h":29.55,"l":28.52,"c":28.71,"v":134600},{"d":"2019-01-11","o":28.44,"h":29.36,"l":28.25,"c":29.28,"v":192400},{"d":"2019-01-14","o":29.19,"h":30.25,"l":29.19,"c":29.66,"v":145200},{"d":"2019-01-15","o":29.6,"h":29.87,"l":28.29,"c":29.57,"v":209900},{"d":"2019-01-16","o":29.39,"h":30.02,"l":29.24,"c":29.66,"v":229900},{"d":"2019-01-17","o":29.41,"h":29.87,"l":29.36,"c":29.78,"v":262100},{"d":"2019-01-18","o":29.97,"h":30.24,"l":29.4,"c":29.81,"v":459300},{"d":"2019-01-22","o":29.36,"h":29.61,"l":28.75,"c":29,"v":343800},{"d":"2019-01-23","o":29.17,"h":29.24,"l":28.18,"c":28.67,"v":167200},{"d":"2019-01-24","o":28.66,"h":29.25,"l":28.64,"c":29,"v":268300},{"d":"2019-01-25","o":29.14,"h":29.62,"l":28.78,"c":29.35,"v":237400},{"d":"2019-01-28","o":28.98,"h":29.07,"l":28.37,"c":28.53,"v":284600},{"d":"2019-01-29","o":28.67,"h":29.48,"l":28.59,"c":29.12,"v":137600},{"d":"2019-01-30","o":29.29,"h":29.68,"l":28.22,"c":29.06,"v":148000},{"d":"2019-01-31","o":28.97,"h":29.91,"l":28.93,"c":29.43,"v":291200},{"d":"2019-02-01","o":29.39,"h":29.65,"l":28.76,"c":29,"v":96400},{"d":"2019-02-04","o":28.94,"h":29.53,"l":28.7,"c":29.5,"v":132800},{"d":"2019-02-05","o":29.61,"h":30.1,"l":29,"c":29.63,"v":228500},{"d":"2019-02-06","o":29.52,"h":29.65,"l":29.07,"c":29.36,"v":209000},{"d":"2019-02-07","o":29.36,"h":29.9,"l":29.12,"c":29.42,"v":209400},{"d":"2019-02-08","o":29.41,"h":29.71,"l":28.95,"c":29.53,"v":93600},{"d":"2019-02-11","o":29.49,"h":29.65,"l":29.31,"c":29.6,"v":145200},{"d":"2019-02-12","o":29.74,"h":31.58,"l":29.66,"c":29.93,"v":460800},{"d":"2019-02-13","o":29.81,"h":30.46,"l":28.51,"c":29.75,"v":260300},{"d":"2019-02-14","o":29.69,"h":30.58,"l":29.59,"c":30.39,"v":282000},{"d":"2019-02-15","o":30.5,"h":31.6,"l":30.25,"c":31.46,"v":374600},{"d":"2019-02-19","o":31.32,"h":32.5,"l":30.8,"c":31.59,"v":321600},{"d":"2019-02-20","o":31.65,"h":32.38,"l":31.37,"c":32.21,"v":413300},{"d":"2019-02-21","o":32.13,"h":32.18,"l":31.11,"c":31.52,"v":265800},{"d":"2019-02-22","o":31.57,"h":31.78,"l":30.96,"c":31,"v":221300},{"d":"2019-02-25","o":31.17,"h":31.64,"l":31.02,"c":31.42,"v":315900},{"d":"2019-02-26","o":31.48,"h":32.23,"l":30.96,"c":31.55,"v":179600},{"d":"2019-02-27","o":31.49,"h":31.93,"l":31.31,"c":31.89,"v":145900},{"d":"2019-02-28","o":33.65,"h":34.99,"l":32.81,"c":33.49,"v":485900},{"d":"2019-03-01","o":33.61,"h":34.39,"l":32.8,"c":33.93,"v":314000},{"d":"2019-03-04","o":34.16,"h":34.92,"l":33.7,"c":34.88,"v":361900},{"d":"2019-03-05","o":35,"h":35.15,"l":34.25,"c":34.65,"v":351600},{"d":"2019-03-06","o":34.77,"h":34.8,"l":34.14,"c":34.2,"v":176300},{"d":"2019-03-07","o":34.12,"h":34.28,"l":33.06,"c":33.2,"v":400700},{"d":"2019-03-08","o":33.06,"h":33.94,"l":32.27,"c":33.72,"v":120600},{"d":"2019-03-11","o":33.65,"h":34.29,"l":33.57,"c":34.1,"v":133400},{"d":"2019-03-12","o":34.17,"h":34.63,"l":33.61,"c":33.93,"v":116500},{"d":"2019-03-13","o":34.03,"h":34.33,"l":32.93,"c":32.95,"v":372700},{"d":"2019-03-14","o":32.95,"h":33.26,"l":31.7,"c":32.1,"v":316000},{"d":"2019-03-15","o":32.32,"h":32.88,"l":31.55,"c":31.93,"v":1034400},{"d":"2019-03-18","o":31.67,"h":32.28,"l":31.45,"c":31.52,"v":364700},{"d":"2019-03-19","o":31.5,"h":31.69,"l":29.83,"c":29.96,"v":511300},{"d":"2019-03-20","o":30,"h":30.65,"l":28.91,"c":29.89,"v":449700},{"d":"2019-03-21","o":29.77,"h":30.4,"l":29.73,"c":29.74,"v":538000},{"d":"2019-03-22","o":29.93,"h":30.78,"l":29,"c":29.04,"v":385300},{"d":"2019-03-25","o":29.14,"h":29.81,"l":28.34,"c":28.84,"v":658400},{"d":"2019-03-26","o":28.94,"h":29.68,"l":28.94,"c":29.25,"v":459400},{"d":"2019-03-27","o":29.24,"h":29.53,"l":28.34,"c":28.76,"v":468900},{"d":"2019-03-28","o":28.89,"h":30.57,"l":28.89,"c":29.75,"v":435600},{"d":"2019-03-29","o":29.77,"h":30.84,"l":29.7,"c":30.55,"v":401500},{"d":"2019-04-01","o":30.8,"h":31.98,"l":30.48,"c":30.72,"v":312300},{"d":"2019-04-02","o":30.71,"h":31.49,"l":30.06,"c":30.9,"v":151300},{"d":"2019-04-03","o":31.16,"h":32.25,"l":31.16,"c":31.51,"v":364900},{"d":"2019-04-04","o":31.48,"h":32.31,"l":31.46,"c":31.59,"v":229800},{"d":"2019-04-05","o":31.54,"h":31.68,"l":30.92,"c":31.3,"v":155200},{"d":"2019-04-08","o":31.27,"h":31.58,"l":30.95,"c":31.11,"v":106400},{"d":"2019-04-09","o":30.84,"h":31.06,"l":30.58,"c":30.82,"v":132800},{"d":"2019-04-10","o":30.73,"h":31.17,"l":30.44,"c":30.87,"v":179400},{"d":"2019-04-11","o":30.85,"h":31.09,"l":30.67,"c":30.87,"v":110700},{"d":"2019-04-12","o":30.93,"h":31.48,"l":30.25,"c":30.6,"v":124300},{"d":"2019-04-15","o":30.49,"h":31.01,"l":30.4,"c":30.71,"v":81200},{"d":"2019-04-16","o":30.71,"h":30.92,"l":30.35,"c":30.53,"v":85100},{"d":"2019-04-17","o":30.49,"h":30.73,"l":30.11,"c":30.25,"v":182900},{"d":"2019-04-18","o":30.27,"h":30.27,"l":29.52,"c":29.91,"v":324800},{"d":"2019-04-22","o":29.72,"h":31.06,"l":29.45,"c":30.96,"v":363100},{"d":"2019-04-23","o":30.84,"h":31.53,"l":30.77,"c":30.81,"v":872200},{"d":"2019-04-24","o":30.81,"h":31.55,"l":30.71,"c":31.06,"v":202300},{"d":"2019-04-25","o":30.89,"h":30.93,"l":30.02,"c":30.59,"v":99700},{"d":"2019-04-26","o":30.45,"h":31.17,"l":30.29,"c":30.86,"v":94700},{"d":"2019-04-29","o":30.81,"h":31.2,"l":30.58,"c":30.87,"v":90800},{"d":"2019-04-30","o":30.84,"h":31.42,"l":30.69,"c":31.13,"v":243100},{"d":"2019-05-01","o":31.09,"h":31.71,"l":30.77,"c":31.02,"v":413800},{"d":"2019-05-02","o":30.8,"h":30.99,"l":29.75,"c":30.29,"v":291900},{"d":"2019-05-03","o":33.59,"h":38.65,"l":32.5,"c":37.43,"v":1383300},{"d":"2019-05-06","o":36.19,"h":38,"l":36.1,"c":37.62,"v":624300},{"d":"2019-05-07","o":37.13,"h":37.13,"l":36.03,"c":36.6,"v":338700},{"d":"2019-05-08","o":36.56,"h":36.6,"l":36.01,"c":36.29,"v":238900},{"d":"2019-05-09","o":35.92,"h":36.35,"l":35.13,"c":36.06,"v":159200},{"d":"2019-05-10","o":35.63,"h":35.91,"l":35.2,"c":35.88,"v":174000},{"d":"2019-05-13","o":35.17,"h":35.94,"l":35.12,"c":35.61,"v":216800},{"d":"2019-05-14","o":35.48,"h":36.45,"l":35.42,"c":36.11,"v":303300},{"d":"2019-05-15","o":35.8,"h":37.06,"l":35.74,"c":36.16,"v":159700},{"d":"2019-05-16","o":36.1,"h":36.98,"l":36.09,"c":36.27,"v":123800},{"d":"2019-05-17","o":35.8,"h":36.23,"l":35.24,"c":35.58,"v":388500},{"d":"2019-05-20","o":35.4,"h":35.9,"l":34.9,"c":35.39,"v":459000},{"d":"2019-05-21","o":35.56,"h":36.53,"l":35.36,"c":36.37,"v":465700},{"d":"2019-05-22","o":36.08,"h":36.69,"l":35.75,"c":36.03,"v":293600},{"d":"2019-05-23","o":35.64,"h":35.75,"l":34.75,"c":35.38,"v":252500},{"d":"2019-05-24","o":35.36,"h":36,"l":34.27,"c":34.42,"v":395400},{"d":"2019-05-28","o":34.36,"h":34.9,"l":34.26,"c":34.55,"v":202600},{"d":"2019-05-29","o":34.23,"h":34.71,"l":33.69,"c":34.24,"v":135800},{"d":"2019-05-30","o":34.26,"h":35.67,"l":34.26,"c":35,"v":247000},{"d":"2019-05-31","o":34.59,"h":34.66,"l":33.66,"c":33.89,"v":303300},{"d":"2019-06-03","o":33.87,"h":34.85,"l":33.61,"c":34.63,"v":342000},{"d":"2019-06-04","o":35,"h":35.71,"l":34.29,"c":35.52,"v":237700},{"d":"2019-06-05","o":35.51,"h":36.63,"l":35.23,"c":36.2,"v":364300},{"d":"2019-06-06","o":36.24,"h":37.42,"l":36.05,"c":37.06,"v":434400},{"d":"2019-06-07","o":37.24,"h":39.14,"l":37.15,"c":38.34,"v":758200},{"d":"2019-06-10","o":38.48,"h":39.74,"l":38.4,"c":38.69,"v":687000},{"d":"2019-06-11","o":39.06,"h":39.06,"l":36.72,"c":36.86,"v":284900},{"d":"2019-06-12","o":36.95,"h":37.46,"l":35.64,"c":35.98,"v":1141400},{"d":"2019-06-13","o":36.18,"h":37.09,"l":36.02,"c":37,"v":516800},{"d":"2019-06-14","o":37.02,"h":37.04,"l":36.32,"c":36.34,"v":333800},{"d":"2019-06-17","o":36.55,"h":36.92,"l":35.44,"c":35.46,"v":406000},{"d":"2019-06-18","o":35.76,"h":36.68,"l":35.76,"c":36.21,"v":349700},{"d":"2019-06-19","o":36.24,"h":36.38,"l":35.66,"c":36.03,"v":501700},{"d":"2019-06-20","o":36.59,"h":37.2,"l":36.05,"c":36.39,"v":451000},{"d":"2019-06-21","o":36.41,"h":37.24,"l":36.13,"c":36.57,"v":751700},{"d":"2019-06-24","o":36.56,"h":37,"l":35.88,"c":36.35,"v":311000},{"d":"2019-06-25","o":36.19,"h":36.54,"l":35.61,"c":35.9,"v":372100},{"d":"2019-06-26","o":35.93,"h":36.84,"l":35.93,"c":36.5,"v":582300},{"d":"2019-06-27","o":36.48,"h":37.85,"l":36.48,"c":36.98,"v":472400},{"d":"2019-06-28","o":37.06,"h":37.93,"l":36.88,"c":37.63,"v":5586000},{"d":"2019-07-01","o":38.15,"h":38.68,"l":37.25,"c":37.68,"v":414800},{"d":"2019-07-02","o":37.71,"h":38.1,"l":37.46,"c":37.88,"v":415200},{"d":"2019-07-03","o":37.97,"h":38.03,"l":36.29,"c":36.39,"v":219200},{"d":"2019-07-05","o":36.26,"h":37.48,"l":36.26,"c":37.29,"v":360900},{"d":"2019-07-08","o":37.1,"h":37.76,"l":36.54,"c":37.31,"v":603900},{"d":"2019-07-09","o":37.21,"h":37.64,"l":36.83,"c":37.13,"v":529600},{"d":"2019-07-10","o":37.24,"h":37.34,"l":36.02,"c":36.41,"v":908600},{"d":"2019-07-11","o":36.45,"h":36.69,"l":35.87,"c":36.69,"v":292800},{"d":"2019-07-12","o":36.68,"h":36.8,"l":36.03,"c":36.03,"v":222000},{"d":"2019-07-15","o":36.03,"h":36.12,"l":35.13,"c":35.5,"v":237600},{"d":"2019-07-16","o":35.49,"h":36.83,"l":35.44,"c":36.66,"v":282600},{"d":"2019-07-17","o":36.41,"h":36.92,"l":36.28,"c":36.68,"v":224300},{"d":"2019-07-18","o":36.56,"h":36.8,"l":36.01,"c":36.72,"v":248300},{"d":"2019-07-19","o":36.62,"h":37.02,"l":36.41,"c":36.44,"v":328400},{"d":"2019-07-22","o":36.34,"h":36.6,"l":35.51,"c":35.74,"v":204600},{"d":"2019-07-23","o":35.88,"h":36.85,"l":35.87,"c":36.75,"v":195800},{"d":"2019-07-24","o":36.45,"h":37.72,"l":36.45,"c":37.35,"v":214200},{"d":"2019-07-25","o":37.29,"h":37.9,"l":36.16,"c":36.3,"v":161300},{"d":"2019-07-26","o":36.39,"h":36.82,"l":36.17,"c":36.45,"v":350000},{"d":"2019-07-29","o":36.37,"h":36.58,"l":35.47,"c":35.71,"v":337400},{"d":"2019-07-30","o":35.5,"h":37.3,"l":35.5,"c":37.26,"v":502200},{"d":"2019-07-31","o":37.22,"h":37.99,"l":37.22,"c":37.5,"v":497300},{"d":"2019-08-01","o":37.32,"h":37.35,"l":35.68,"c":35.83,"v":263100},{"d":"2019-08-02","o":36,"h":36.78,"l":34.55,"c":35.16,"v":840100},{"d":"2019-08-05","o":34.7,"h":35,"l":33.5,"c":34.39,"v":639600},{"d":"2019-08-06","o":34.5,"h":34.81,"l":33.89,"c":34.45,"v":376300},{"d":"2019-08-07","o":34.1,"h":34.12,"l":32.96,"c":33.58,"v":288000},{"d":"2019-08-08","o":33.89,"h":34.36,"l":33.89,"c":34.03,"v":446000},{"d":"2019-08-09","o":34.03,"h":34.03,"l":32.8,"c":33.11,"v":347900},{"d":"2019-08-12","o":32.88,"h":33.08,"l":32.39,"c":32.73,"v":504400},{"d":"2019-08-13","o":32.36,"h":33.72,"l":32.36,"c":32.92,"v":373600},{"d":"2019-08-14","o":32.31,"h":32.5,"l":31.34,"c":31.77,"v":388100},{"d":"2019-08-15","o":31.82,"h":32.13,"l":30.72,"c":31.01,"v":300100},{"d":"2019-08-16","o":31.25,"h":32.42,"l":31.25,"c":32.03,"v":388700},{"d":"2019-08-19","o":32.55,"h":33.43,"l":32.27,"c":32.46,"v":253200},{"d":"2019-08-20","o":32.34,"h":32.95,"l":32.26,"c":32.66,"v":251300},{"d":"2019-08-21","o":33.05,"h":33.6,"l":32.94,"c":33.5,"v":625300},{"d":"2019-08-22","o":33.52,"h":33.81,"l":33.11,"c":33.37,"v":237700},{"d":"2019-08-23","o":33.19,"h":33.36,"l":31.52,"c":31.82,"v":301600},{"d":"2019-08-26","o":32.33,"h":32.84,"l":31.65,"c":32.02,"v":213200},{"d":"2019-08-27","o":32.26,"h":32.26,"l":30.84,"c":31.18,"v":230400},{"d":"2019-08-28","o":31,"h":31.73,"l":30.71,"c":31.51,"v":174400},{"d":"2019-08-29","o":31.87,"h":32.27,"l":31.66,"c":32.01,"v":203600},{"d":"2019-08-30","o":32.18,"h":32.84,"l":31.88,"c":32.49,"v":241400},{"d":"2019-09-03","o":32.09,"h":32.36,"l":31.62,"c":32.04,"v":569000},{"d":"2019-09-04","o":32.42,"h":33.53,"l":32.42,"c":33.42,"v":337000},{"d":"2019-09-05","o":33.77,"h":34.31,"l":33.75,"c":33.9,"v":381000},{"d":"2019-09-06","o":33.95,"h":33.95,"l":33.5,"c":33.83,"v":213300},{"d":"2019-09-09","o":33.97,"h":34.54,"l":33.91,"c":34.44,"v":326700},{"d":"2019-09-10","o":34.5,"h":35.05,"l":34.27,"c":34.52,"v":696000},{"d":"2019-09-11","o":34.55,"h":34.79,"l":34.32,"c":34.68,"v":532500},{"d":"2019-09-12","o":34.58,"h":34.82,"l":33.88,"c":34.49,"v":495100},{"d":"2019-09-13","o":34.5,"h":35.11,"l":34.47,"c":34.93,"v":718300},{"d":"2019-09-16","o":34.75,"h":35,"l":34.46,"c":34.64,"v":213800},{"d":"2019-09-17","o":34.43,"h":34.73,"l":34.06,"c":34.6,"v":253400},{"d":"2019-09-18","o":34.5,"h":34.79,"l":34.02,"c":34.73,"v":417700},{"d":"2019-09-19","o":34.85,"h":35.04,"l":34.25,"c":34.25,"v":444000},{"d":"2019-09-20","o":34.44,"h":34.64,"l":34.08,"c":34.35,"v":647900},{"d":"2019-09-23","o":34.09,"h":34.95,"l":33.97,"c":34.5,"v":473200},{"d":"2019-09-24","o":34.46,"h":34.64,"l":33.72,"c":33.81,"v":485000},{"d":"2019-09-25","o":33.85,"h":34.75,"l":33.71,"c":34.47,"v":202600},{"d":"2019-09-26","o":34.41,"h":34.46,"l":33.76,"c":34.09,"v":107400},{"d":"2019-09-27","o":34.2,"h":34.55,"l":33.99,"c":34.05,"v":213300},{"d":"2019-09-30","o":34.09,"h":34.59,"l":33.73,"c":34.21,"v":453600},{"d":"2019-10-01","o":34.45,"h":34.57,"l":33.53,"c":33.75,"v":271400},{"d":"2019-10-02","o":33.75,"h":33.76,"l":32.94,"c":33.43,"v":310100},{"d":"2019-10-03","o":33.23,"h":33.88,"l":32.92,"c":33.62,"v":251900},{"d":"2019-10-04","o":33.59,"h":33.95,"l":33.49,"c":33.89,"v":355500},{"d":"2019-10-07","o":33.77,"h":33.77,"l":33.2,"c":33.35,"v":361900},{"d":"2019-10-08","o":32.94,"h":33.2,"l":32.47,"c":32.56,"v":240500},{"d":"2019-10-09","o":32.89,"h":33.06,"l":32.55,"c":32.67,"v":195100},{"d":"2019-10-10","o":32.83,"h":33.4,"l":32.83,"c":33.19,"v":429200},{"d":"2019-10-11","o":33.5,"h":34.18,"l":32.96,"c":33.01,"v":339300},{"d":"2019-10-14","o":32.86,"h":33.51,"l":32.51,"c":33.37,"v":238700},{"d":"2019-10-15","o":33.47,"h":33.9,"l":33.16,"c":33.45,"v":262400},{"d":"2019-10-16","o":33.45,"h":33.99,"l":33.41,"c":33.69,"v":256400},{"d":"2019-10-17","o":33.69,"h":34.2,"l":33.39,"c":33.89,"v":1566300},{"d":"2019-10-18","o":33.73,"h":34.07,"l":33.22,"c":33.33,"v":644300},{"d":"2019-10-21","o":33.67,"h":35.69,"l":33.35,"c":34.59,"v":699500},{"d":"2019-10-22","o":34.65,"h":35.89,"l":34.37,"c":35.82,"v":418000},{"d":"2019-10-23","o":35.82,"h":36.22,"l":35.53,"c":35.67,"v":285200},{"d":"2019-10-24","o":35.61,"h":35.75,"l":35.01,"c":35.32,"v":233000},{"d":"2019-10-25","o":35.23,"h":36.18,"l":35.03,"c":35.86,"v":161200},{"d":"2019-10-28","o":36,"h":36.37,"l":35.67,"c":36.26,"v":297800},{"d":"2019-10-29","o":36.08,"h":37.1,"l":36.08,"c":37,"v":297100},{"d":"2019-10-30","o":37.08,"h":37.69,"l":36.85,"c":37.41,"v":353000},{"d":"2019-10-31","o":36.9,"h":38.48,"l":35.7,"c":38.41,"v":671100},{"d":"2019-11-01","o":38.56,"h":38.95,"l":37.44,"c":37.88,"v":349400},{"d":"2019-11-04","o":38.39,"h":39.43,"l":37.9,"c":39.22,"v":797100},{"d":"2019-11-05","o":39.36,"h":40.29,"l":39.28,"c":40.16,"v":421200},{"d":"2019-11-06","o":40.16,"h":40.16,"l":39.07,"c":39.11,"v":484300},{"d":"2019-11-07","o":39.48,"h":39.58,"l":38.32,"c":38.68,"v":336800},{"d":"2019-11-08","o":38.65,"h":39.17,"l":38.42,"c":38.87,"v":173300},{"d":"2019-11-11","o":38.66,"h":38.84,"l":38.47,"c":38.62,"v":195600},{"d":"2019-11-12","o":38.63,"h":38.72,"l":38.11,"c":38.34,"v":161900},{"d":"2019-11-13","o":38.07,"h":38.24,"l":37.41,"c":38.03,"v":148000},{"d":"2019-11-14","o":37.89,"h":38.49,"l":37.33,"c":38.29,"v":208200},{"d":"2019-11-15","o":38.31,"h":38.4,"l":38.08,"c":38.22,"v":151200},{"d":"2019-11-18","o":38.14,"h":38.51,"l":37.78,"c":38.28,"v":250000},{"d":"2019-11-19","o":38.39,"h":38.44,"l":38.14,"c":38.21,"v":220500},{"d":"2019-11-20","o":38.06,"h":38.62,"l":38.03,"c":38.42,"v":523600},{"d":"2019-11-21","o":38.51,"h":38.51,"l":37.99,"c":38.22,"v":295200},{"d":"2019-11-22","o":38.48,"h":38.57,"l":38.13,"c":38.28,"v":210800},{"d":"2019-11-25","o":38.24,"h":39.61,"l":38.05,"c":38.94,"v":329400},{"d":"2019-11-26","o":39.02,"h":39.66,"l":39,"c":39.52,"v":228100},{"d":"2019-11-27","o":39.65,"h":39.92,"l":39.29,"c":39.44,"v":138300},{"d":"2019-11-29","o":39.3,"h":39.4,"l":38.96,"c":39.21,"v":218000},{"d":"2019-12-02","o":39.3,"h":39.31,"l":38.72,"c":38.8,"v":226900},{"d":"2019-12-03","o":38.5,"h":38.79,"l":37.78,"c":38.68,"v":192600},{"d":"2019-12-04","o":38.74,"h":39.21,"l":38.49,"c":38.79,"v":319300},{"d":"2019-12-05","o":38.98,"h":39.33,"l":38.74,"c":39.31,"v":401600},{"d":"2019-12-06","o":39.82,"h":40.96,"l":39.59,"c":40.49,"v":637600},{"d":"2019-12-09","o":40.35,"h":40.64,"l":39.91,"c":40.03,"v":313200},{"d":"2019-12-10","o":40.05,"h":40.12,"l":39.76,"c":40,"v":375200},{"d":"2019-12-11","o":40,"h":40.42,"l":39.64,"c":40.07,"v":209800},{"d":"2019-12-12","o":40.07,"h":40.74,"l":40.01,"c":40.49,"v":206800},{"d":"2019-12-13","o":41.04,"h":43.63,"l":41.04,"c":43.33,"v":648400},{"d":"2019-12-16","o":43.52,"h":44.95,"l":43.5,"c":44,"v":605400},{"d":"2019-12-17","o":43.93,"h":44.65,"l":43.62,"c":44.34,"v":371400},{"d":"2019-12-18","o":44.53,"h":45.02,"l":44.24,"c":44.98,"v":519300},{"d":"2019-12-19","o":45.04,"h":45.85,"l":44.87,"c":45.76,"v":556500},{"d":"2019-12-20","o":45.91,"h":46.33,"l":44.43,"c":45.22,"v":1106100},{"d":"2019-12-23","o":45.37,"h":45.37,"l":44.86,"c":45.12,"v":288200},{"d":"2019-12-24","o":45.32,"h":45.38,"l":44.97,"c":45.25,"v":76100},{"d":"2019-12-26","o":45.21,"h":45.46,"l":44.76,"c":45.09,"v":186400},{"d":"2019-12-27","o":45.28,"h":45.31,"l":44.88,"c":44.9,"v":208300},{"d":"2019-12-30","o":44.81,"h":44.84,"l":44.18,"c":44.64,"v":344400},{"d":"2019-12-31","o":44.47,"h":45,"l":44.4,"c":44.55,"v":371800},{"d":"2020-01-02","o":44.78,"h":45.87,"l":44.52,"c":45.81,"v":625100},{"d":"2020-01-03","o":45.54,"h":45.98,"l":45.13,"c":45.7,"v":317200},{"d":"2020-01-06","o":45.26,"h":45.61,"l":45.12,"c":45.46,"v":241400},{"d":"2020-01-07","o":45.28,"h":45.62,"l":44.71,"c":45.05,"v":199700},{"d":"2020-01-08","o":45.02,"h":45.74,"l":44.99,"c":45.61,"v":459300},{"d":"2020-01-09","o":45.75,"h":46.33,"l":45.67,"c":46.16,"v":327100},{"d":"2020-01-10","o":45.99,"h":46.1,"l":44.79,"c":45.55,"v":368600},{"d":"2020-01-13","o":45.93,"h":46.13,"l":45.12,"c":45.88,"v":204500},{"d":"2020-01-14","o":45.61,"h":46.28,"l":45.25,"c":46.08,"v":244400},{"d":"2020-01-15","o":45.88,"h":47,"l":45.85,"c":46.57,"v":268200},{"d":"2020-01-16","o":46.97,"h":47.28,"l":46.7,"c":47.07,"v":260100},{"d":"2020-01-17","o":47.29,"h":47.47,"l":46.24,"c":46.52,"v":243000},{"d":"2020-01-21","o":46.21,"h":46.38,"l":45.77,"c":46.14,"v":406600},{"d":"2020-01-22","o":46.15,"h":46.45,"l":45.4,"c":45.45,"v":228000},{"d":"2020-01-23","o":45.29,"h":45.81,"l":44.45,"c":45.62,"v":266000},{"d":"2020-01-24","o":45.49,"h":45.62,"l":44.21,"c":44.77,"v":215000},{"d":"2020-01-27","o":44.03,"h":45.13,"l":43.99,"c":44.5,"v":401000},{"d":"2020-01-28","o":44.95,"h":45.49,"l":44.65,"c":45.15,"v":321700},{"d":"2020-01-29","o":45.15,"h":45.25,"l":44.52,"c":44.76,"v":342200},{"d":"2020-01-30","o":44.32,"h":44.85,"l":43.96,"c":44.81,"v":181400},{"d":"2020-01-31","o":44.47,"h":44.99,"l":43.69,"c":43.75,"v":387900},{"d":"2020-02-03","o":43.93,"h":44.53,"l":43.72,"c":43.88,"v":264100},{"d":"2020-02-04","o":44.52,"h":44.8,"l":43.78,"c":44.63,"v":458600},{"d":"2020-02-05","o":45.24,"h":46.87,"l":44.99,"c":46.66,"v":310900},{"d":"2020-02-06","o":46.78,"h":46.8,"l":45.7,"c":45.73,"v":205700},{"d":"2020-02-07","o":45.8,"h":45.8,"l":45.03,"c":45.24,"v":134200},{"d":"2020-02-10","o":45.02,"h":45.92,"l":44.87,"c":45.91,"v":162500},{"d":"2020-02-11","o":46.33,"h":47.12,"l":46.18,"c":46.39,"v":175600},{"d":"2020-02-12","o":46.76,"h":46.85,"l":46.08,"c":46.76,"v":196300},{"d":"2020-02-13","o":46.92,"h":47.85,"l":46.78,"c":47.67,"v":252800},{"d":"2020-02-14","o":47.73,"h":47.73,"l":46.74,"c":46.99,"v":240800},{"d":"2020-02-18","o":46.83,"h":47.16,"l":46.33,"c":46.65,"v":148600},{"d":"2020-02-19","o":46.82,"h":46.82,"l":44.56,"c":44.76,"v":383800},{"d":"2020-02-20","o":44.64,"h":46.1,"l":44.57,"c":45.6,"v":291500},{"d":"2020-02-21","o":45.55,"h":45.6,"l":44.2,"c":44.39,"v":165400},{"d":"2020-02-24","o":42.99,"h":43.61,"l":42.56,"c":43.36,"v":219600},{"d":"2020-02-25","o":43.58,"h":43.58,"l":40.83,"c":41.02,"v":280900},{"d":"2020-02-26","o":41.19,"h":41.56,"l":39.43,"c":39.43,"v":281500},{"d":"2020-02-27","o":39.3,"h":44.23,"l":38.22,"c":42.55,"v":653000},{"d":"2020-02-28","o":41.19,"h":43.19,"l":40.55,"c":42.96,"v":747600},{"d":"2020-03-02","o":43,"h":44.03,"l":41.57,"c":43.89,"v":406700},{"d":"2020-03-03","o":44.04,"h":44.85,"l":41.58,"c":42.48,"v":440600},{"d":"2020-03-04","o":43.16,"h":43.8,"l":42.19,"c":43.8,"v":451100},{"d":"2020-03-05","o":42.83,"h":43.97,"l":42.58,"c":43.36,"v":318400},{"d":"2020-03-06","o":41.94,"h":42.94,"l":40.21,"c":41.47,"v":278300},{"d":"2020-03-09","o":36.23,"h":39.07,"l":36.23,"c":36.75,"v":335100},{"d":"2020-03-10","o":37.62,"h":38.92,"l":36.67,"c":38.66,"v":339000},{"d":"2020-03-11","o":37.52,"h":37.71,"l":36.43,"c":37.04,"v":285900},{"d":"2020-03-12","o":34.78,"h":36.12,"l":32.72,"c":32.93,"v":431500},{"d":"2020-03-13","o":34.43,"h":37.18,"l":34.02,"c":37.18,"v":445100},{"d":"2020-03-16","o":32.45,"h":35.79,"l":32.45,"c":33.1,"v":306200},{"d":"2020-03-17","o":33.83,"h":37.05,"l":31.21,"c":36.98,"v":457700},{"d":"2020-03-18","o":34.01,"h":34.74,"l":28.82,"c":30.13,"v":382100},{"d":"2020-03-19","o":30.52,"h":32.1,"l":28.14,"c":30.34,"v":477200},{"d":"2020-03-20","o":30.08,"h":32.99,"l":29.39,"c":31.16,"v":759600},{"d":"2020-03-23","o":31.79,"h":32.35,"l":29.21,"c":30.44,"v":369600},{"d":"2020-03-24","o":31.91,"h":35.59,"l":31.23,"c":35.27,"v":513400},{"d":"2020-03-25","o":35.04,"h":37.73,"l":34.52,"c":35.17,"v":540800},{"d":"2020-03-26","o":35.94,"h":39.25,"l":35.01,"c":39.1,"v":474300},{"d":"2020-03-27","o":37.42,"h":39.4,"l":36.08,"c":36.38,"v":270700},{"d":"2020-03-30","o":36.48,"h":38.83,"l":35.77,"c":38.66,"v":346200},{"d":"2020-03-31","o":38.81,"h":39.9,"l":38.01,"c":39.74,"v":517400},{"d":"2020-04-01","o":37.63,"h":38.55,"l":36.44,"c":37.4,"v":496400},{"d":"2020-04-02","o":37.35,"h":38.2,"l":36,"c":36.6,"v":354500},{"d":"2020-04-03","o":36.04,"h":37.88,"l":36.04,"c":37.5,"v":348500},{"d":"2020-04-06","o":39.11,"h":40.64,"l":38.12,"c":40.26,"v":344600},{"d":"2020-04-07","o":41.58,"h":42.47,"l":36.43,"c":37.81,"v":531600},{"d":"2020-04-08","o":38.5,"h":40.55,"l":37.64,"c":39.75,"v":371100},{"d":"2020-04-09","o":40.76,"h":42.1,"l":40.25,"c":41.5,"v":402900},{"d":"2020-04-13","o":41.5,"h":41.5,"l":40.02,"c":40.53,"v":302200},{"d":"2020-04-14","o":41.61,"h":42.36,"l":40.07,"c":41,"v":330200},{"d":"2020-04-15","o":39.29,"h":40.21,"l":38.71,"c":39.22,"v":315900},{"d":"2020-04-16","o":39.01,"h":39.84,"l":37.19,"c":37.94,"v":379800},{"d":"2020-04-17","o":38.8,"h":41.41,"l":38.8,"c":41.38,"v":378800},{"d":"2020-04-20","o":38.86,"h":40.9,"l":38.78,"c":39.94,"v":360300},{"d":"2020-04-21","o":38.92,"h":39.96,"l":37.51,"c":37.6,"v":390200},{"d":"2020-04-22","o":38.9,"h":39.25,"l":37.71,"c":37.9,"v":265300},{"d":"2020-04-23","o":38.08,"h":39.36,"l":37.77,"c":38.32,"v":374300},{"d":"2020-04-24","o":38.75,"h":38.75,"l":37.61,"c":38.29,"v":256000},{"d":"2020-04-27","o":38.3,"h":39.68,"l":38.3,"c":39.36,"v":269200},{"d":"2020-04-28","o":40.59,"h":40.95,"l":39.5,"c":39.72,"v":324700},{"d":"2020-04-29","o":42.17,"h":42.78,"l":37.12,"c":38.07,"v":774200},{"d":"2020-04-30","o":37.34,"h":38.42,"l":36.72,"c":37.27,"v":383400},{"d":"2020-05-01","o":36.37,"h":36.5,"l":33.25,"c":35.23,"v":541900},{"d":"2020-05-04","o":34.61,"h":34.95,"l":34.05,"c":34.8,"v":437400},{"d":"2020-05-05","o":35.45,"h":36.34,"l":34.21,"c":34.32,"v":287700},{"d":"2020-05-06","o":34.3,"h":34.82,"l":32.46,"c":32.84,"v":257600},{"d":"2020-05-07","o":33.01,"h":34.13,"l":31.85,"c":32.45,"v":534100},{"d":"2020-05-08","o":33.3,"h":33.74,"l":32.09,"c":32.61,"v":841300},{"d":"2020-05-11","o":31.93,"h":33.9,"l":31.79,"c":33.65,"v":334900},{"d":"2020-05-12","o":33.91,"h":33.91,"l":32.74,"c":32.89,"v":378300},{"d":"2020-05-13","o":32.54,"h":33.08,"l":31.84,"c":32.27,"v":434600},{"d":"2020-05-14","o":32,"h":32.38,"l":31.03,"c":32.18,"v":318200},{"d":"2020-05-15","o":32.03,"h":32.42,"l":31.58,"c":32.3,"v":227000},{"d":"2020-05-18","o":33.88,"h":34.66,"l":33.21,"c":33.97,"v":448500},{"d":"2020-05-19","o":33.97,"h":34.44,"l":33.4,"c":33.76,"v":414200},{"d":"2020-05-20","o":34.82,"h":35.67,"l":34.32,"c":35.25,"v":237300},{"d":"2020-05-21","o":35.25,"h":35.77,"l":35,"c":35.55,"v":354700},{"d":"2020-05-22","o":35.58,"h":35.99,"l":35.06,"c":35.72,"v":249200},{"d":"2020-05-26","o":37.22,"h":38.75,"l":36.85,"c":38.18,"v":409000},{"d":"2020-05-27","o":39.32,"h":39.86,"l":38.28,"c":39.75,"v":382400},{"d":"2020-05-28","o":40,"h":40.05,"l":38.05,"c":38.28,"v":220700},{"d":"2020-05-29","o":37.63,"h":38.25,"l":36.94,"c":38.17,"v":504000},{"d":"2020-06-01","o":38.28,"h":38.76,"l":37.74,"c":37.76,"v":278000},{"d":"2020-06-02","o":38.27,"h":39.46,"l":37.89,"c":39.36,"v":232800},{"d":"2020-06-03","o":40.26,"h":41.64,"l":40.06,"c":41.62,"v":387600},{"d":"2020-06-04","o":41.12,"h":43.16,"l":40.81,"c":42.6,"v":808500},{"d":"2020-06-05","o":44.45,"h":45.87,"l":43.28,"c":45.03,"v":531000},{"d":"2020-06-08","o":44.51,"h":45.57,"l":43.92,"c":45.22,"v":291900},{"d":"2020-06-09","o":44.32,"h":44.49,"l":43.21,"c":43.61,"v":327900},{"d":"2020-06-10","o":43.58,"h":43.75,"l":42.14,"c":42.31,"v":337500},{"d":"2020-06-11","o":40.39,"h":41.08,"l":39.15,"c":39.27,"v":473100},{"d":"2020-06-12","o":41.2,"h":41.2,"l":38.38,"c":39.59,"v":430400},{"d":"2020-06-15","o":37.93,"h":41.11,"l":37.93,"c":41.09,"v":270600},{"d":"2020-06-16","o":43.17,"h":44.42,"l":42.94,"c":43.28,"v":420000},{"d":"2020-06-17","o":43.7,"h":43.7,"l":41.29,"c":41.47,"v":323800},{"d":"2020-06-18","o":41.03,"h":42.07,"l":40.78,"c":41.68,"v":227800},{"d":"2020-06-19","o":41.49,"h":41.89,"l":40.57,"c":40.83,"v":477300},{"d":"2020-06-22","o":40.63,"h":41.52,"l":39.99,"c":41.44,"v":246100},{"d":"2020-06-23","o":41.96,"h":42.34,"l":41.6,"c":42,"v":294000},{"d":"2020-06-24","o":41.36,"h":41.75,"l":40.18,"c":40.24,"v":228100},{"d":"2020-06-25","o":39.75,"h":40.44,"l":39.28,"c":40.32,"v":310900},{"d":"2020-06-26","o":40.29,"h":40.29,"l":38.86,"c":39.41,"v":450800},{"d":"2020-06-29","o":39.78,"h":42.04,"l":39.78,"c":41.61,"v":200400},{"d":"2020-06-30","o":41.13,"h":42.5,"l":41.13,"c":42.2,"v":250400},{"d":"2020-07-01","o":42.3,"h":42.66,"l":41.02,"c":41.1,"v":178600},{"d":"2020-07-02","o":42.02,"h":42.53,"l":41.13,"c":41.34,"v":190600},{"d":"2020-07-06","o":42.1,"h":42.3,"l":40.76,"c":41.2,"v":124400},{"d":"2020-07-07","o":40.76,"h":41.01,"l":39.67,"c":39.87,"v":230600},{"d":"2020-07-08","o":39.7,"h":39.82,"l":38.03,"c":39.34,"v":271100},{"d":"2020-07-09","o":38.98,"h":39.53,"l":37.25,"c":37.66,"v":304600},{"d":"2020-07-10","o":37.81,"h":39.02,"l":37.51,"c":38.99,"v":174700},{"d":"2020-07-13","o":39.47,"h":41.07,"l":38.81,"c":39.95,"v":289100},{"d":"2020-07-14","o":39.93,"h":41.37,"l":39.66,"c":41.37,"v":204400},{"d":"2020-07-15","o":42.52,"h":43.35,"l":41.93,"c":42.75,"v":310800},{"d":"2020-07-16","o":42.47,"h":43.98,"l":42.38,"c":43.28,"v":299200},{"d":"2020-07-17","o":43.32,"h":43.64,"l":42.45,"c":42.85,"v":188500},{"d":"2020-07-20","o":42.42,"h":42.96,"l":42,"c":42.43,"v":160100},{"d":"2020-07-21","o":42.83,"h":43.99,"l":42.7,"c":43.29,"v":169800},{"d":"2020-07-22","o":42.92,"h":43.81,"l":42.76,"c":43.15,"v":240200},{"d":"2020-07-23","o":42.8,"h":43.23,"l":42.36,"c":42.67,"v":200500},{"d":"2020-07-24","o":42.56,"h":42.72,"l":41.52,"c":41.6,"v":174000},{"d":"2020-07-27","o":41.54,"h":42.22,"l":41.16,"c":42.13,"v":116500},{"d":"2020-07-28","o":41.83,"h":42.48,"l":41.74,"c":41.99,"v":258800},{"d":"2020-07-29","o":42.45,"h":43.08,"l":42,"c":43,"v":207500},{"d":"2020-07-30","o":42.25,"h":42.51,"l":41.82,"c":42.09,"v":204000},{"d":"2020-07-31","o":42.55,"h":42.55,"l":40.44,"c":42.22,"v":446000},{"d":"2020-08-03","o":42.86,"h":43.04,"l":42,"c":42.38,"v":519400},{"d":"2020-08-04","o":42.24,"h":43.17,"l":42.08,"c":42.96,"v":310200},{"d":"2020-08-05","o":43.47,"h":44.46,"l":43.47,"c":44.45,"v":273500},{"d":"2020-08-06","o":44.51,"h":44.84,"l":43.78,"c":44.18,"v":202000},{"d":"2020-08-07","o":43.9,"h":45.83,"l":43.9,"c":45.75,"v":211000},{"d":"2020-08-10","o":45.9,"h":46.92,"l":45.9,"c":46.16,"v":283300},{"d":"2020-08-11","o":46.79,"h":47.03,"l":45.7,"c":45.87,"v":248600},{"d":"2020-08-12","o":46.49,"h":46.51,"l":45.11,"c":45.62,"v":156800},{"d":"2020-08-13","o":45.15,"h":45.62,"l":44.68,"c":44.92,"v":139900},{"d":"2020-08-14","o":44.24,"h":45.57,"l":44.24,"c":45.12,"v":132100},{"d":"2020-08-17","o":45.34,"h":45.66,"l":45.06,"c":45.48,"v":182000},{"d":"2020-08-18","o":45.5,"h":45.79,"l":44.99,"c":45.18,"v":254600},{"d":"2020-08-19","o":45.2,"h":46.81,"l":45.2,"c":45.68,"v":240000},{"d":"2020-08-20","o":45.02,"h":45.52,"l":44.85,"c":45.06,"v":156700},{"d":"2020-08-21","o":44.65,"h":45.32,"l":44.4,"c":45.32,"v":271500},{"d":"2020-08-24","o":45.89,"h":46,"l":45.4,"c":45.96,"v":136700},{"d":"2020-08-25","o":46.23,"h":46.29,"l":45.69,"c":46,"v":135900},{"d":"2020-08-26","o":45.78,"h":46.18,"l":45.36,"c":45.62,"v":193700},{"d":"2020-08-27","o":45.98,"h":46.65,"l":45.98,"c":46.45,"v":138400},{"d":"2020-08-28","o":46.55,"h":46.64,"l":46.08,"c":46.5,"v":174300},{"d":"2020-08-31","o":46.3,"h":47,"l":46.19,"c":46.29,"v":273900},{"d":"2020-09-01","o":45.98,"h":47.17,"l":45.88,"c":47.14,"v":173600},{"d":"2020-09-02","o":47.18,"h":47.88,"l":46.75,"c":47.82,"v":152000},{"d":"2020-09-03","o":47.94,"h":47.94,"l":46.69,"c":47.35,"v":272800},{"d":"2020-09-04","o":47.7,"h":48.64,"l":47.39,"c":48.08,"v":214100},{"d":"2020-09-08","o":47.88,"h":47.88,"l":46.48,"c":46.59,"v":277700},{"d":"2020-09-09","o":46.88,"h":47.07,"l":45.78,"c":46.61,"v":346100},{"d":"2020-09-10","o":46.59,"h":46.96,"l":44.5,"c":44.58,"v":281500},{"d":"2020-09-11","o":44.64,"h":45.06,"l":43.76,"c":44.46,"v":222700},{"d":"2020-09-14","o":44.79,"h":44.79,"l":43.15,"c":43.65,"v":178800},{"d":"2020-09-15","o":43.92,"h":44.58,"l":42.87,"c":44.52,"v":261900},{"d":"2020-09-16","o":44.61,"h":45.49,"l":44.51,"c":45.3,"v":243900},{"d":"2020-09-17","o":44.8,"h":46.19,"l":44.8,"c":45.76,"v":258800},{"d":"2020-09-18","o":46.05,"h":46.25,"l":44.86,"c":45.4,"v":843400},{"d":"2020-09-21","o":44.5,"h":44.79,"l":41.73,"c":43.95,"v":520700},{"d":"2020-09-22","o":44.16,"h":45.1,"l":44.16,"c":44.47,"v":320700},{"d":"2020-09-23","o":44.56,"h":45.1,"l":42.94,"c":42.99,"v":328500},{"d":"2020-09-24","o":43.2,"h":43.89,"l":42.62,"c":43.2,"v":269400},{"d":"2020-09-25","o":42.85,"h":43.65,"l":42.71,"c":43.38,"v":169400},{"d":"2020-09-28","o":43.92,"h":44.68,"l":43.92,"c":44.27,"v":177500},{"d":"2020-09-29","o":44.25,"h":44.75,"l":43.67,"c":44.32,"v":156000},{"d":"2020-09-30","o":44.45,"h":45.42,"l":43.97,"c":44.09,"v":308900},{"d":"2020-10-01","o":44.23,"h":44.91,"l":43.99,"c":44.18,"v":197900},{"d":"2020-10-02","o":43.19,"h":45.16,"l":43.14,"c":44.84,"v":173000},{"d":"2020-10-05","o":45.12,"h":46.26,"l":45.12,"c":45.63,"v":145400},{"d":"2020-10-06","o":45.85,"h":46.97,"l":45.5,"c":45.58,"v":338700},{"d":"2020-10-07","o":46,"h":46.95,"l":45.58,"c":46.26,"v":273900},{"d":"2020-10-08","o":46.67,"h":46.9,"l":46.02,"c":46.72,"v":211100},{"d":"2020-10-09","o":47,"h":47.4,"l":46.54,"c":46.77,"v":185100},{"d":"2020-10-12","o":46.89,"h":49.39,"l":46.89,"c":49.05,"v":242700},{"d":"2020-10-13","o":48.49,"h":48.53,"l":47.27,"c":47.5,"v":187400},{"d":"2020-10-14","o":47.63,"h":47.82,"l":46.93,"c":46.95,"v":153400},{"d":"2020-10-15","o":46.17,"h":48.38,"l":46.1,"c":48.27,"v":158900},{"d":"2020-10-16","o":47.97,"h":48.69,"l":47.91,"c":48.4,"v":139700},{"d":"2020-10-19","o":48.69,"h":49.06,"l":47.32,"c":47.94,"v":253500},{"d":"2020-10-20","o":48.35,"h":49.82,"l":48,"c":48.71,"v":268600},{"d":"2020-10-21","o":48.79,"h":51.49,"l":48.6,"c":48.81,"v":787500},{"d":"2020-10-22","o":48.95,"h":49.02,"l":47.56,"c":48.85,"v":231000},{"d":"2020-10-23","o":49.05,"h":49.56,"l":48.07,"c":48.13,"v":237200},{"d":"2020-10-26","o":47.56,"h":48,"l":46.17,"c":46.75,"v":314800},{"d":"2020-10-27","o":46.6,"h":47.3,"l":45.97,"c":46.03,"v":136100},{"d":"2020-10-28","o":45.03,"h":45.65,"l":44.86,"c":44.99,"v":176900},{"d":"2020-10-29","o":44.97,"h":46.85,"l":44.86,"c":45.52,"v":251100},{"d":"2020-10-30","o":44.99,"h":46.74,"l":44.99,"c":46.17,"v":255600},{"d":"2020-11-02","o":46.78,"h":47.38,"l":46.31,"c":46.89,"v":318700},{"d":"2020-11-03","o":47.58,"h":48.65,"l":46.96,"c":47.86,"v":232700},{"d":"2020-11-04","o":46.91,"h":48.25,"l":45.22,"c":47.3,"v":412400},{"d":"2020-11-05","o":47.53,"h":50.44,"l":47.34,"c":50.1,"v":261600},{"d":"2020-11-06","o":50.34,"h":50.84,"l":49.15,"c":49.27,"v":298300},{"d":"2020-11-09","o":53.17,"h":54.77,"l":50.46,"c":50.69,"v":367100},{"d":"2020-11-10","o":51.36,"h":54.69,"l":51.22,"c":54.55,"v":366700},{"d":"2020-11-11","o":54.72,"h":54.72,"l":52.3,"c":52.84,"v":264600},{"d":"2020-11-12","o":52.38,"h":53.28,"l":49.22,"c":50.27,"v":281600},{"d":"2020-11-13","o":50.88,"h":52.22,"l":50.72,"c":51.03,"v":189600},{"d":"2020-11-16","o":52.29,"h":53.56,"l":51.7,"c":53.45,"v":190800},{"d":"2020-11-17","o":53.06,"h":54.47,"l":52.24,"c":54.41,"v":198800},{"d":"2020-11-18","o":54.62,"h":55.71,"l":53.75,"c":54.54,"v":407900},{"d":"2020-11-19","o":53.29,"h":54.26,"l":53.04,"c":54.26,"v":244500},{"d":"2020-11-20","o":53.69,"h":54.72,"l":52.63,"c":52.94,"v":254600},{"d":"2020-11-23","o":53.41,"h":54.88,"l":53.14,"c":54.79,"v":232100},{"d":"2020-11-24","o":55.28,"h":57.26,"l":54.32,"c":56,"v":319800},{"d":"2020-11-25","o":55.45,"h":55.45,"l":53.56,"c":53.71,"v":238900},{"d":"2020-11-27","o":53.65,"h":54.54,"l":53.45,"c":54.42,"v":83300},{"d":"2020-11-30","o":53.76,"h":53.76,"l":51.41,"c":51.89,"v":296200},{"d":"2020-12-01","o":53,"h":53.43,"l":52.24,"c":52.89,"v":254200},{"d":"2020-12-02","o":53.03,"h":53.39,"l":52.44,"c":53.04,"v":155200},{"d":"2020-12-03","o":53.36,"h":53.54,"l":52.47,"c":52.71,"v":119200},{"d":"2020-12-04","o":53.43,"h":54.87,"l":53.43,"c":54.75,"v":215500},{"d":"2020-12-07","o":54.59,"h":54.95,"l":53.67,"c":54.73,"v":228300},{"d":"2020-12-08","o":54.2,"h":54.9,"l":54.05,"c":54.51,"v":226300},{"d":"2020-12-09","o":55.12,"h":55.87,"l":54.5,"c":54.99,"v":176100},{"d":"2020-12-10","o":54.64,"h":55.12,"l":54.15,"c":54.74,"v":169500},{"d":"2020-12-11","o":54.25,"h":54.99,"l":54.08,"c":54.39,"v":89800},{"d":"2020-12-14","o":55.06,"h":55.06,"l":52.79,"c":52.92,"v":253600},{"d":"2020-12-15","o":52.86,"h":54.35,"l":52.56,"c":54.23,"v":201400},{"d":"2020-12-16","o":54.8,"h":55.05,"l":53.97,"c":54.35,"v":198300},{"d":"2020-12-17","o":54.62,"h":55.15,"l":53.65,"c":54.91,"v":199500},{"d":"2020-12-18","o":55.13,"h":55.79,"l":53.28,"c":53.98,"v":1363300},{"d":"2020-12-21","o":52.86,"h":54.22,"l":52.19,"c":53.84,"v":254300},{"d":"2020-12-22","o":53.65,"h":54.65,"l":53.32,"c":54.17,"v":138100},{"d":"2020-12-23","o":54.69,"h":55.05,"l":53.62,"c":54.54,"v":235300},{"d":"2020-12-24","o":54.31,"h":54.44,"l":53.87,"c":54.28,"v":49700},{"d":"2020-12-28","o":54.91,"h":55.72,"l":54.49,"c":55.22,"v":234500},{"d":"2020-12-29","o":55.25,"h":55.8,"l":53.86,"c":53.9,"v":161600},{"d":"2020-12-30","o":54.18,"h":54.99,"l":54.04,"c":54.71,"v":166600},{"d":"2020-12-31","o":54.65,"h":55.36,"l":54.18,"c":54.93,"v":125500},{"d":"2021-01-04","o":54.67,"h":55.63,"l":53.6,"c":53.89,"v":271300},{"d":"2021-01-05","o":53.95,"h":56.65,"l":53.8,"c":54.48,"v":327800},{"d":"2021-01-06","o":55.89,"h":61.66,"l":55.65,"c":60.57,"v":559800},{"d":"2021-01-07","o":60.62,"h":62.13,"l":60.31,"c":61,"v":328200},{"d":"2021-01-08","o":61.36,"h":61.36,"l":60.43,"c":61,"v":661000},{"d":"2021-01-11","o":60.31,"h":61.36,"l":60.31,"c":60.98,"v":254300},{"d":"2021-01-12","o":61.1,"h":61.66,"l":60.79,"c":61.66,"v":380300},{"d":"2021-01-13","o":61.76,"h":62.9,"l":60.86,"c":62.5,"v":342300},{"d":"2021-01-14","o":62.81,"h":64.11,"l":62.35,"c":64,"v":329700},{"d":"2021-01-15","o":62.86,"h":63.4,"l":62.01,"c":63.14,"v":295500},{"d":"2021-01-19","o":63.68,"h":63.68,"l":61.65,"c":61.96,"v":220900},{"d":"2021-01-20","o":61.92,"h":62.24,"l":60.45,"c":62.01,"v":232900},{"d":"2021-01-21","o":62.27,"h":62.29,"l":61.58,"c":61.76,"v":205900},{"d":"2021-01-22","o":61.06,"h":62.48,"l":60.63,"c":62.48,"v":199900},{"d":"2021-01-25","o":63.01,"h":63.01,"l":60.33,"c":61.39,"v":177800},{"d":"2021-01-26","o":61.7,"h":61.7,"l":59.57,"c":60.29,"v":150200},{"d":"2021-01-27","o":58.54,"h":58.86,"l":55.99,"c":57.32,"v":279300},{"d":"2021-01-28","o":58.38,"h":58.5,"l":57.15,"c":57.44,"v":162500},{"d":"2021-01-29","o":57.25,"h":57.63,"l":55.33,"c":55.79,"v":296500},{"d":"2021-02-01","o":56.27,"h":58.45,"l":55.7,"c":58.06,"v":284200},{"d":"2021-02-02","o":59.17,"h":60.32,"l":58.05,"c":60.08,"v":185400},{"d":"2021-02-03","o":59.93,"h":60.1,"l":58.95,"c":60,"v":159400},{"d":"2021-02-04","o":60.12,"h":60.92,"l":59.59,"c":60.92,"v":135300},{"d":"2021-02-05","o":61.77,"h":61.79,"l":60.65,"c":61.53,"v":240800},{"d":"2021-02-08","o":61.9,"h":62.25,"l":61.14,"c":61.76,"v":277000},{"d":"2021-02-09","o":61.6,"h":62.28,"l":60.31,"c":61.73,"v":257800},{"d":"2021-02-10","o":62.16,"h":62.96,"l":61.58,"c":62.46,"v":216000},{"d":"2021-02-11","o":62.79,"h":64.09,"l":62.49,"c":63.56,"v":276600},{"d":"2021-02-12","o":63.11,"h":64.59,"l":63.11,"c":64.57,"v":133800},{"d":"2021-02-16","o":65,"h":65.79,"l":64.67,"c":65.05,"v":199800},{"d":"2021-02-17","o":64.67,"h":65.66,"l":63.79,"c":64.73,"v":233900},{"d":"2021-02-18","o":64.5,"h":64.84,"l":62.97,"c":63.9,"v":212400},{"d":"2021-02-19","o":64.29,"h":65.35,"l":64.17,"c":65.32,"v":160400},{"d":"2021-02-22","o":64.16,"h":65.24,"l":63.77,"c":64.4,"v":226200},{"d":"2021-02-23","o":63.94,"h":65.49,"l":63.28,"c":65.29,"v":221400},{"d":"2021-02-24","o":65.71,"h":68.46,"l":65.4,"c":68.23,"v":298100},{"d":"2021-02-25","o":64,"h":64.07,"l":57.14,"c":57.41,"v":988400},{"d":"2021-02-26","o":56.75,"h":58.52,"l":54.58,"c":56.73,"v":506500},{"d":"2021-03-01","o":58.09,"h":58.74,"l":56.97,"c":57.53,"v":422200},{"d":"2021-03-02","o":57.49,"h":58.1,"l":56.58,"c":57.19,"v":241100},{"d":"2021-03-03","o":57.59,"h":58.74,"l":57.35,"c":58.01,"v":258400},{"d":"2021-03-04","o":58.29,"h":58.67,"l":56.39,"c":57.22,"v":241500},{"d":"2021-03-05","o":58.63,"h":59.23,"l":56.81,"c":59.15,"v":261400},{"d":"2021-03-08","o":59.71,"h":62.25,"l":59.38,"c":61.53,"v":260100},{"d":"2021-03-09","o":62.5,"h":63.03,"l":60.22,"c":62.05,"v":348100},{"d":"2021-03-10","o":62.71,"h":64.27,"l":61.97,"c":63.93,"v":233600},{"d":"2021-03-11","o":64.45,"h":64.84,"l":63.19,"c":63.98,"v":316800},{"d":"2021-03-12","o":64,"h":66.47,"l":64,"c":66.37,"v":226300},{"d":"2021-03-15","o":65.97,"h":67.85,"l":65.62,"c":67.06,"v":392600},{"d":"2021-03-16","o":66.92,"h":67.26,"l":64.76,"c":65.03,"v":192200},{"d":"2021-03-17","o":64.9,"h":64.9,"l":63.31,"c":63.66,"v":260000},{"d":"2021-03-18","o":63.26,"h":64.85,"l":61.67,"c":62.11,"v":325300},{"d":"2021-03-19","o":61.91,"h":62.49,"l":60.4,"c":61.04,"v":895800},{"d":"2021-03-22","o":60.65,"h":61.01,"l":59.18,"c":59.91,"v":228600},{"d":"2021-03-23","o":59.57,"h":61.75,"l":58.11,"c":58.77,"v":377700},{"d":"2021-03-24","o":59.49,"h":60.25,"l":57.29,"c":57.3,"v":507500},{"d":"2021-03-25","o":57.17,"h":61.5,"l":57,"c":61,"v":540300},{"d":"2021-03-26","o":61.54,"h":64.54,"l":60.95,"c":64.44,"v":360000},{"d":"2021-03-29","o":64.11,"h":64.75,"l":61.67,"c":61.7,"v":332200},{"d":"2021-03-30","o":61.7,"h":63.52,"l":61.31,"c":62.89,"v":210300},{"d":"2021-03-31","o":63.36,"h":65.34,"l":62.73,"c":65.09,"v":713600},{"d":"2021-04-01","o":65.09,"h":65.83,"l":64.17,"c":65.81,"v":303800},{"d":"2021-04-05","o":65.81,"h":65.85,"l":61.62,"c":64.76,"v":885700},{"d":"2021-04-06","o":64.87,"h":66.18,"l":64.47,"c":64.83,"v":509700},{"d":"2021-04-07","o":64.6,"h":64.79,"l":62.57,"c":63.4,"v":427800},{"d":"2021-04-08","o":63.71,"h":63.71,"l":61.94,"c":62.65,"v":182800},{"d":"2021-04-09","o":62.8,"h":63.46,"l":62.11,"c":63.33,"v":200700},{"d":"2021-04-12","o":63.47,"h":63.47,"l":62.54,"c":63.25,"v":187500},{"d":"2021-04-13","o":63,"h":63.17,"l":61.34,"c":62.58,"v":219200},{"d":"2021-04-14","o":62.44,"h":63.67,"l":61.72,"c":63.05,"v":126900},{"d":"2021-04-15","o":63.68,"h":63.99,"l":62.21,"c":63.14,"v":191900},{"d":"2021-04-16","o":63.62,"h":64.92,"l":63.29,"c":64.18,"v":286700},{"d":"2021-04-19","o":63.58,"h":63.87,"l":62.54,"c":63.46,"v":169300},{"d":"2021-04-20","o":62.9,"h":63.54,"l":60.93,"c":61.58,"v":140600},{"d":"2021-04-21","o":61.73,"h":63.03,"l":61.73,"c":62.92,"v":151700},{"d":"2021-04-22","o":62.54,"h":62.93,"l":61.06,"c":62.31,"v":231100},{"d":"2021-04-23","o":62.55,"h":63.84,"l":62.55,"c":63.38,"v":240600},{"d":"2021-04-26","o":64.01,"h":64.77,"l":63.99,"c":64.19,"v":141000},{"d":"2021-04-27","o":64.13,"h":64.15,"l":63.28,"c":63.85,"v":187200},{"d":"2021-04-28","o":63.6,"h":64.04,"l":62.74,"c":63.43,"v":136400},{"d":"2021-04-29","o":64.18,"h":64.54,"l":63.17,"c":64.21,"v":143900},{"d":"2021-04-30","o":60.64,"h":62.78,"l":59.18,"c":60.29,"v":504900},{"d":"2021-05-03","o":61.51,"h":64.28,"l":60.9,"c":63.59,"v":364500},{"d":"2021-05-04","o":63.18,"h":65,"l":62.79,"c":64.47,"v":286700},{"d":"2021-05-05","o":65,"h":65.35,"l":64,"c":64.29,"v":161900},{"d":"2021-05-06","o":64.63,"h":65.23,"l":63.83,"c":65.18,"v":183000},{"d":"2021-05-07","o":64.78,"h":65.78,"l":64.11,"c":65.04,"v":121800},{"d":"2021-05-10","o":65.24,"h":65.66,"l":63.24,"c":63.24,"v":169100},{"d":"2021-05-11","o":61.86,"h":62.88,"l":61.17,"c":62.67,"v":225200},{"d":"2021-05-12","o":62.23,"h":62.23,"l":59.07,"c":59.32,"v":158100},{"d":"2021-05-13","o":59.25,"h":61.6,"l":59.25,"c":61.01,"v":268900},{"d":"2021-05-14","o":61.64,"h":62.94,"l":61.15,"c":62.88,"v":200500},{"d":"2021-05-17","o":62.07,"h":62.67,"l":61.08,"c":62.29,"v":136100},{"d":"2021-05-18","o":62.08,"h":62.99,"l":61.29,"c":61.41,"v":216600},{"d":"2021-05-19","o":60.33,"h":60.65,"l":58.71,"c":60.6,"v":179800},{"d":"2021-05-20","o":60.73,"h":61.3,"l":59.93,"c":61.26,"v":168100},{"d":"2021-05-21","o":62.14,"h":62.79,"l":61.47,"c":62.26,"v":181000},{"d":"2021-05-24","o":62.72,"h":63,"l":61.81,"c":62.57,"v":167500},{"d":"2021-05-25","o":62.84,"h":63.43,"l":61.55,"c":61.58,"v":213600},{"d":"2021-05-26","o":61.86,"h":63.35,"l":61.86,"c":63.15,"v":124700},{"d":"2021-05-27","o":63.47,"h":64.5,"l":63.17,"c":63.71,"v":184600},{"d":"2021-05-28","o":62.49,"h":63.58,"l":62.14,"c":63.5,"v":170300},{"d":"2021-06-01","o":64.07,"h":64.13,"l":63.14,"c":63.14,"v":215800},{"d":"2021-06-02","o":62.89,"h":62.89,"l":60.84,"c":61.12,"v":295500},{"d":"2021-06-03","o":61,"h":61.38,"l":59.76,"c":61.18,"v":179700},{"d":"2021-06-04","o":61.48,"h":62.05,"l":59.81,"c":60.15,"v":135700},{"d":"2021-06-07","o":60.16,"h":60.29,"l":58.27,"c":59.38,"v":218100},{"d":"2021-06-08","o":59.4,"h":61.43,"l":58.63,"c":60.92,"v":302500},{"d":"2021-06-09","o":61.1,"h":61.45,"l":60.94,"c":61.21,"v":229500},{"d":"2021-06-10","o":61.44,"h":61.44,"l":59.86,"c":60.19,"v":178400},{"d":"2021-06-11","o":60.91,"h":61.35,"l":60.7,"c":61.09,"v":122600},{"d":"2021-06-14","o":61.32,"h":61.32,"l":60.21,"c":60.46,"v":342900},{"d":"2021-06-15","o":60.46,"h":60.52,"l":59.55,"c":60.34,"v":152700},{"d":"2021-06-16","o":60.08,"h":60.08,"l":59.01,"c":59.55,"v":133400},{"d":"2021-06-17","o":59.47,"h":59.48,"l":57.23,"c":57.5,"v":161600},{"d":"2021-06-18","o":58.11,"h":58.11,"l":55.35,"c":56.07,"v":665500},{"d":"2021-06-21","o":56.88,"h":57.97,"l":56.63,"c":57.67,"v":170000},{"d":"2021-06-22","o":57.06,"h":57.92,"l":56.23,"c":57.66,"v":135800},{"d":"2021-06-23","o":57.61,"h":58.54,"l":57.35,"c":57.73,"v":148300},{"d":"2021-06-24","o":58.3,"h":59.78,"l":57.64,"c":59.74,"v":185600},{"d":"2021-06-25","o":60,"h":60.47,"l":59.25,"c":59.33,"v":534300},{"d":"2021-06-28","o":59.42,"h":59.91,"l":58.72,"c":59.79,"v":251800},{"d":"2021-06-29","o":59.93,"h":60.32,"l":58.5,"c":58.78,"v":171400},{"d":"2021-06-30","o":58.78,"h":59.49,"l":58.18,"c":58.74,"v":174100},{"d":"2021-07-01","o":59.26,"h":59.26,"l":58.44,"c":58.63,"v":168900},{"d":"2021-07-02","o":58.57,"h":58.57,"l":57.5,"c":58.04,"v":142000},{"d":"2021-07-06","o":58.09,"h":58.09,"l":55.91,"c":56.32,"v":176400},{"d":"2021-07-07","o":56.01,"h":56.54,"l":54.88,"c":55.54,"v":176700},{"d":"2021-07-08","o":54.29,"h":55.35,"l":53.71,"c":54.63,"v":199400},{"d":"2021-07-09","o":55.62,"h":56.73,"l":55.62,"c":56.01,"v":109500},{"d":"2021-07-12","o":55.4,"h":56.58,"l":55.14,"c":56.36,"v":126900},{"d":"2021-07-13","o":55.81,"h":56.25,"l":55.16,"c":55.36,"v":103800},{"d":"2021-07-14","o":55.78,"h":56.38,"l":54.47,"c":54.54,"v":109300},{"d":"2021-07-15","o":53.96,"h":54.84,"l":53.66,"c":53.86,"v":141100},{"d":"2021-07-16","o":54.5,"h":54.75,"l":52.49,"c":52.8,"v":311500},{"d":"2021-07-19","o":51.72,"h":51.99,"l":49.93,"c":51.8,"v":333800},{"d":"2021-07-20","o":52.1,"h":54.32,"l":51.91,"c":53.12,"v":344600},{"d":"2021-07-21","o":53.65,"h":54.71,"l":53.57,"c":53.58,"v":182400},{"d":"2021-07-22","o":53.41,"h":53.53,"l":52.09,"c":52.11,"v":225100},{"d":"2021-07-23","o":52.63,"h":52.7,"l":51.77,"c":52.59,"v":138100},{"d":"2021-07-26","o":53.06,"h":53.81,"l":52.44,"c":52.73,"v":177500},{"d":"2021-07-27","o":52.04,"h":53.61,"l":52.04,"c":53.54,"v":223300},{"d":"2021-07-28","o":53.84,"h":55.44,"l":53.18,"c":54.69,"v":158600},{"d":"2021-07-29","o":54.99,"h":55.56,"l":54.6,"c":55.1,"v":97800},{"d":"2021-07-30","o":55,"h":55.88,"l":54.54,"c":54.76,"v":163000},{"d":"2021-08-02","o":54.91,"h":56.44,"l":53.52,"c":53.64,"v":144400},{"d":"2021-08-03","o":54.12,"h":54.44,"l":53.02,"c":53.85,"v":250800},{"d":"2021-08-04","o":52.9,"h":53.3,"l":51.58,"c":52.1,"v":392600},{"d":"2021-08-05","o":50.38,"h":52.1,"l":50.38,"c":51.42,"v":468700},{"d":"2021-08-06","o":52.13,"h":52.48,"l":51.05,"c":51.36,"v":208900},{"d":"2021-08-09","o":50.79,"h":51.41,"l":50.28,"c":50.3,"v":139000},{"d":"2021-08-10","o":50.1,"h":50.62,"l":49.29,"c":50.32,"v":1132800},{"d":"2021-08-11","o":51.13,"h":52.08,"l":50.45,"c":51.13,"v":1158800},{"d":"2021-08-12","o":51.5,"h":52,"l":50.5,"c":51.17,"v":374600},{"d":"2021-08-13","o":50.87,"h":51.12,"l":50.5,"c":50.88,"v":129500},{"d":"2021-08-16","o":50.34,"h":50.9,"l":49.49,"c":50.44,"v":225500},{"d":"2021-08-17","o":49.76,"h":50.07,"l":48.77,"c":49.17,"v":189700},{"d":"2021-08-18","o":48.92,"h":49.67,"l":48.87,"c":49.38,"v":281800},{"d":"2021-08-19","o":48.81,"h":49.29,"l":48.51,"c":48.9,"v":242400},{"d":"2021-08-20","o":48.97,"h":50.6,"l":48.89,"c":50.57,"v":328000},{"d":"2021-08-23","o":50.81,"h":51.31,"l":50.36,"c":51.12,"v":243800},{"d":"2021-08-24","o":51.16,"h":51.34,"l":50.47,"c":51.32,"v":141900},{"d":"2021-08-25","o":51.44,"h":52.5,"l":51.14,"c":51.94,"v":226100},{"d":"2021-08-26","o":52.05,"h":52.05,"l":51.07,"c":51.13,"v":187200},{"d":"2021-08-27","o":51.1,"h":52.89,"l":51.03,"c":52.23,"v":194900},{"d":"2021-08-30","o":52.49,"h":52.53,"l":51.45,"c":51.49,"v":124600},{"d":"2021-08-31","o":51.21,"h":51.89,"l":50.63,"c":50.82,"v":432300},{"d":"2021-09-01","o":51.3,"h":51.54,"l":49.78,"c":50.37,"v":137300},{"d":"2021-09-02","o":50.57,"h":51.48,"l":50.21,"c":51.18,"v":205600},{"d":"2021-09-03","o":50.28,"h":51.04,"l":50.15,"c":50.64,"v":193800},{"d":"2021-09-07","o":50.78,"h":50.78,"l":49.66,"c":49.72,"v":134000},{"d":"2021-09-08","o":49.37,"h":49.63,"l":48.8,"c":49.26,"v":140300},{"d":"2021-09-09","o":48.96,"h":49.22,"l":48.26,"c":48.93,"v":220200},{"d":"2021-09-10","o":49.11,"h":49.99,"l":49.11,"c":49.16,"v":243500},{"d":"2021-09-13","o":49.47,"h":50.18,"l":48.94,"c":49.33,"v":144800},{"d":"2021-09-14","o":49.51,"h":49.53,"l":48.18,"c":48.55,"v":159200},{"d":"2021-09-15","o":48.44,"h":49.53,"l":48.27,"c":49.45,"v":211300},{"d":"2021-09-16","o":49.68,"h":50.26,"l":49.07,"c":49.77,"v":443900},{"d":"2021-09-17","o":50.51,"h":50.77,"l":49.73,"c":50.25,"v":924300},{"d":"2021-09-20","o":49.45,"h":50.14,"l":48.62,"c":49.9,"v":343500},{"d":"2021-09-21","o":50.27,"h":50.27,"l":48.5,"c":48.5,"v":262400},{"d":"2021-09-22","o":48.75,"h":49.69,"l":48.35,"c":49.25,"v":259300},{"d":"2021-09-23","o":49.5,"h":50.39,"l":48.77,"c":50.02,"v":179000},{"d":"2021-09-24","o":49.95,"h":50.06,"l":48.86,"c":48.88,"v":233800},{"d":"2021-09-27","o":49.2,"h":51.29,"l":49.09,"c":50.64,"v":190800},{"d":"2021-09-28","o":50.52,"h":50.77,"l":49.73,"c":50.26,"v":205300},{"d":"2021-09-29","o":50.7,"h":51.68,"l":50.41,"c":51.56,"v":264900},{"d":"2021-09-30","o":51.89,"h":51.92,"l":50.13,"c":50.17,"v":271900},{"d":"2021-10-01","o":50.26,"h":51.91,"l":50.1,"c":51.41,"v":241600},{"d":"2021-10-04","o":51.17,"h":51.54,"l":49.62,"c":49.79,"v":144000},{"d":"2021-10-05","o":50.7,"h":51.63,"l":50.13,"c":51.3,"v":328300},{"d":"2021-10-06","o":50.72,"h":51.66,"l":50.21,"c":51.62,"v":191700},{"d":"2021-10-07","o":52,"h":52.89,"l":51.74,"c":51.87,"v":200700},{"d":"2021-10-08","o":51.9,"h":52.91,"l":51.78,"c":51.81,"v":109200},{"d":"2021-10-11","o":52.02,"h":52.13,"l":50.82,"c":50.83,"v":95500},{"d":"2021-10-12","o":51.08,"h":51.9,"l":51.04,"c":51.59,"v":127400},{"d":"2021-10-13","o":51.46,"h":51.98,"l":50.95,"c":51.46,"v":115500},{"d":"2021-10-14","o":52.08,"h":52.53,"l":51.96,"c":52.36,"v":107300},{"d":"2021-10-15","o":53.22,"h":53.68,"l":52.02,"c":52.02,"v":147000},{"d":"2021-10-18","o":51.49,"h":52.03,"l":51.38,"c":51.76,"v":97200},{"d":"2021-10-19","o":51.98,"h":52.18,"l":51.21,"c":52.13,"v":108100},{"d":"2021-10-20","o":52.22,"h":52.98,"l":52,"c":52.94,"v":86300},{"d":"2021-10-21","o":53.01,"h":53.11,"l":52.23,"c":52.69,"v":120700},{"d":"2021-10-22","o":52.79,"h":53.73,"l":52.51,"c":52.92,"v":102600},{"d":"2021-10-25","o":52.76,"h":53.83,"l":52.44,"c":53.54,"v":156300},{"d":"2021-10-26","o":53.8,"h":54.05,"l":52.7,"c":52.72,"v":137100},{"d":"2021-10-27","o":52.68,"h":53.16,"l":51.59,"c":51.59,"v":82600},{"d":"2021-10-28","o":51.88,"h":53.15,"l":51.88,"c":53.11,"v":99600},{"d":"2021-10-29","o":52.94,"h":53.48,"l":51.69,"c":51.73,"v":344500},{"d":"2021-11-01","o":52.07,"h":54.36,"l":51.56,"c":54.26,"v":178400},{"d":"2021-11-02","o":54.85,"h":55,"l":53.86,"c":53.89,"v":217000},{"d":"2021-11-03","o":53.9,"h":55.24,"l":52.79,"c":54.74,"v":174600},{"d":"2021-11-04","o":52.42,"h":53.82,"l":50.74,"c":52.3,"v":329400},{"d":"2021-11-05","o":52.72,"h":55.4,"l":52.41,"c":55.05,"v":215400},{"d":"2021-11-08","o":55.72,"h":57.06,"l":55.29,"c":55.91,"v":238300},{"d":"2021-11-09","o":55.91,"h":56.76,"l":55.29,"c":55.68,"v":180900},{"d":"2021-11-10","o":55.69,"h":56.54,"l":55.01,"c":55.58,"v":155600},{"d":"2021-11-11","o":55.55,"h":56.11,"l":55.12,"c":55.35,"v":108400},{"d":"2021-11-12","o":55.3,"h":55.74,"l":54.72,"c":55.4,"v":207700},{"d":"2021-11-15","o":55.87,"h":55.9,"l":55.15,"c":55.69,"v":295800},{"d":"2021-11-16","o":55.6,"h":57.72,"l":54.95,"c":57.66,"v":402300},{"d":"2021-11-17","o":57.23,"h":57.92,"l":55.4,"c":56.55,"v":251000},{"d":"2021-11-18","o":56.65,"h":56.88,"l":55.9,"c":56.58,"v":233800},{"d":"2021-11-19","o":56.03,"h":57.72,"l":55.99,"c":57.43,"v":158100},{"d":"2021-11-22","o":57.99,"h":58.96,"l":57.01,"c":58.2,"v":179100},{"d":"2021-11-23","o":58.22,"h":58.78,"l":57.14,"c":57.85,"v":180800},{"d":"2021-11-24","o":57.52,"h":57.67,"l":57,"c":57.23,"v":85100},{"d":"2021-11-26","o":55.25,"h":55.81,"l":53.7,"c":54.5,"v":120300},{"d":"2021-11-29","o":55.25,"h":55.25,"l":53.76,"c":53.96,"v":186300},{"d":"2021-11-30","o":53.4,"h":53.4,"l":51.09,"c":51.17,"v":303400},{"d":"2021-12-01","o":52.87,"h":53.28,"l":50.65,"c":50.66,"v":173900},{"d":"2021-12-02","o":51.23,"h":52.4,"l":50.87,"c":51.84,"v":187000},{"d":"2021-12-03","o":51.95,"h":53.58,"l":51.37,"c":53.49,"v":301700},{"d":"2021-12-06","o":54.52,"h":56.42,"l":54.24,"c":55.49,"v":208900},{"d":"2021-12-07","o":56.55,"h":56.57,"l":55.2,"c":55.27,"v":199900},{"d":"2021-12-08","o":55.18,"h":57.04,"l":55.15,"c":56.78,"v":241200},{"d":"2021-12-09","o":56.07,"h":56.72,"l":55.05,"c":55.06,"v":144600},{"d":"2021-12-10","o":55.53,"h":55.97,"l":54.73,"c":55.05,"v":113400},{"d":"2021-12-13","o":54.81,"h":55.76,"l":54.68,"c":54.74,"v":250100},{"d":"2021-12-14","o":54.69,"h":55.41,"l":53.83,"c":53.89,"v":227800},{"d":"2021-12-15","o":53.76,"h":54.29,"l":51.96,"c":53.92,"v":406400},{"d":"2021-12-16","o":54.34,"h":55.06,"l":52.47,"c":52.47,"v":243100},{"d":"2021-12-17","o":52.19,"h":53.19,"l":50.92,"c":51.5,"v":1432600},{"d":"2021-12-20","o":50.42,"h":50.49,"l":47.65,"c":48.59,"v":332200},{"d":"2021-12-21","o":49.39,"h":51.35,"l":49.39,"c":51.2,"v":171400},{"d":"2021-12-22","o":51.08,"h":52.02,"l":50.9,"c":51.73,"v":169400},{"d":"2021-12-23","o":51.95,"h":52.57,"l":51.83,"c":51.89,"v":94500},{"d":"2021-12-27","o":51.95,"h":52.66,"l":51.25,"c":52.63,"v":112700},{"d":"2021-12-28","o":52.54,"h":52.89,"l":52.07,"c":52.23,"v":84800},{"d":"2021-12-29","o":52.25,"h":53.35,"l":51.92,"c":52.94,"v":120900},{"d":"2021-12-30","o":52.77,"h":53.31,"l":52.01,"c":52.05,"v":147700},{"d":"2021-12-31","o":51.94,"h":52.92,"l":51.81,"c":52.7,"v":159200},{"d":"2022-01-03","o":53.24,"h":54.27,"l":52.66,"c":53.55,"v":178800},{"d":"2022-01-04","o":54,"h":55.38,"l":53.62,"c":54.95,"v":155700},{"d":"2022-01-05","o":54.78,"h":55.68,"l":53.25,"c":53.34,"v":113200},{"d":"2022-01-06","o":53.34,"h":53.53,"l":52.38,"c":52.67,"v":116600},{"d":"2022-01-07","o":52.4,"h":52.88,"l":51.31,"c":51.36,"v":170400},{"d":"2022-01-10","o":51.21,"h":51.21,"l":49.97,"c":50.63,"v":173800},{"d":"2022-01-11","o":50.75,"h":50.94,"l":49.64,"c":50.62,"v":110700},{"d":"2022-01-12","o":50.76,"h":51.08,"l":49.51,"c":49.95,"v":183800},{"d":"2022-01-13","o":50.31,"h":52.26,"l":50.14,"c":52.25,"v":247400},{"d":"2022-01-14","o":51.73,"h":52.46,"l":51.56,"c":52.41,"v":265700},{"d":"2022-01-18","o":51.83,"h":52.72,"l":51.32,"c":52.64,"v":269500},{"d":"2022-01-19","o":52.75,"h":52.8,"l":50.42,"c":50.9,"v":223200},{"d":"2022-01-20","o":51.15,"h":51.52,"l":48.37,"c":48.45,"v":275800},{"d":"2022-01-21","o":48.43,"h":49.76,"l":47.48,"c":47.86,"v":186600},{"d":"2022-01-24","o":47.14,"h":49.38,"l":46.34,"c":49.12,"v":184800},{"d":"2022-01-25","o":48.23,"h":49.17,"l":46.7,"c":48.48,"v":168700},{"d":"2022-01-26","o":49.14,"h":49.99,"l":46.51,"c":46.99,"v":152100},{"d":"2022-01-27","o":47.03,"h":48.07,"l":44.52,"c":44.81,"v":315100},{"d":"2022-01-28","o":45,"h":45.95,"l":43.85,"c":45.91,"v":232700},{"d":"2022-01-31","o":45.49,"h":46.8,"l":45.49,"c":46.66,"v":221500},{"d":"2022-02-01","o":46.64,"h":46.93,"l":45.92,"c":46.49,"v":200800},{"d":"2022-02-02","o":46.5,"h":46.92,"l":45.06,"c":45.42,"v":185300},{"d":"2022-02-03","o":44.57,"h":45.38,"l":44.53,"c":44.84,"v":163700},{"d":"2022-02-04","o":44.76,"h":44.76,"l":43.49,"c":44.11,"v":184600},{"d":"2022-02-07","o":44,"h":45.03,"l":43.84,"c":44.4,"v":131300},{"d":"2022-02-08","o":44.52,"h":45.36,"l":44.52,"c":44.92,"v":250300},{"d":"2022-02-09","o":45.32,"h":46.21,"l":45.11,"c":45.61,"v":480500},{"d":"2022-02-10","o":45.09,"h":45.5,"l":43.42,"c":43.66,"v":233400},{"d":"2022-02-11","o":43.91,"h":44.88,"l":43.55,"c":44.17,"v":213500},{"d":"2022-02-14","o":44.39,"h":45.65,"l":43.95,"c":45.32,"v":518900},{"d":"2022-02-15","o":46.01,"h":47,"l":45.98,"c":46.7,"v":118100},{"d":"2022-02-16","o":46.37,"h":48.03,"l":46.37,"c":47.9,"v":188300},{"d":"2022-02-17","o":47.24,"h":48.42,"l":46.95,"c":48.03,"v":305400},{"d":"2022-02-18","o":47.62,"h":48.17,"l":46.91,"c":47.32,"v":227900},{"d":"2022-02-22","o":47.08,"h":47.78,"l":46.38,"c":46.7,"v":149000},{"d":"2022-02-23","o":47.06,"h":47.26,"l":45.8,"c":46.06,"v":201700},{"d":"2022-02-24","o":48.71,"h":49.92,"l":45.36,"c":49.23,"v":419800},{"d":"2022-02-25","o":49.3,"h":51.53,"l":49.3,"c":51.5,"v":268900},{"d":"2022-02-28","o":50.71,"h":53.4,"l":50.71,"c":52.67,"v":356500},{"d":"2022-03-01","o":52.8,"h":53.08,"l":51.32,"c":52.02,"v":297200},{"d":"2022-03-02","o":52.17,"h":54.86,"l":51.95,"c":54.52,"v":307400},{"d":"2022-03-03","o":54.98,"h":55.05,"l":53.68,"c":54.5,"v":271500},{"d":"2022-03-04","o":53.72,"h":55.19,"l":53.02,"c":54.48,"v":264200},{"d":"2022-03-07","o":54.52,"h":55.27,"l":53.65,"c":54.71,"v":580800},{"d":"2022-03-08","o":54.5,"h":57.5,"l":54.4,"c":56.17,"v":459500},{"d":"2022-03-09","o":56.91,"h":57.74,"l":56.35,"c":57.34,"v":340700},{"d":"2022-03-10","o":56.28,"h":57.82,"l":55.3,"c":57.79,"v":273200},{"d":"2022-03-11","o":57.8,"h":58.51,"l":56.81,"c":57.51,"v":438400},{"d":"2022-03-14","o":57.71,"h":57.88,"l":57.05,"c":57.29,"v":305900},{"d":"2022-03-15","o":57.44,"h":57.71,"l":55.69,"c":57.06,"v":241000},{"d":"2022-03-16","o":57.44,"h":58.79,"l":57.44,"c":58.26,"v":508700},{"d":"2022-03-17","o":57.62,"h":58.67,"l":57.62,"c":57.98,"v":199100},{"d":"2022-03-18","o":58.01,"h":58.01,"l":56.96,"c":57.48,"v":510600},{"d":"2022-03-21","o":57.35,"h":59.1,"l":57.35,"c":58.39,"v":221300},{"d":"2022-03-22","o":58.61,"h":58.65,"l":57.05,"c":57.95,"v":342900},{"d":"2022-03-23","o":57.32,"h":57.87,"l":56.71,"c":56.94,"v":142800},{"d":"2022-03-24","o":56.79,"h":57.48,"l":56.23,"c":57.48,"v":263500},{"d":"2022-03-25","o":57.58,"h":58.24,"l":57.15,"c":58.14,"v":209000},{"d":"2022-03-28","o":57.89,"h":58.1,"l":57.33,"c":57.93,"v":169200},{"d":"2022-03-29","o":58.56,"h":59.82,"l":57.79,"c":57.99,"v":330000},{"d":"2022-03-30","o":58.33,"h":58.52,"l":56.89,"c":57.34,"v":276100},{"d":"2022-03-31","o":57.21,"h":57.71,"l":56.76,"c":57.25,"v":330500},{"d":"2022-04-01","o":57.3,"h":58.39,"l":57.16,"c":58,"v":323800},{"d":"2022-04-04","o":58,"h":58,"l":56.42,"c":57.27,"v":234100},{"d":"2022-04-05","o":57.11,"h":57.69,"l":55.51,"c":55.9,"v":219700},{"d":"2022-04-06","o":55.51,"h":55.78,"l":54.61,"c":55.29,"v":238200},{"d":"2022-04-07","o":55.38,"h":55.85,"l":54.65,"c":55.55,"v":220500},{"d":"2022-04-08","o":55.86,"h":56.06,"l":54.74,"c":54.81,"v":198800},{"d":"2022-04-11","o":54.85,"h":55.78,"l":54.56,"c":54.85,"v":254000},{"d":"2022-04-12","o":55.26,"h":56.43,"l":55.23,"c":55.35,"v":177000},{"d":"2022-04-13","o":55.48,"h":56.01,"l":55.18,"c":55.21,"v":169600},{"d":"2022-04-14","o":55.24,"h":55.73,"l":54.39,"c":54.44,"v":142900},{"d":"2022-04-18","o":54.28,"h":55.32,"l":54.28,"c":54.88,"v":160300},{"d":"2022-04-19","o":54.89,"h":56.64,"l":54.89,"c":56.01,"v":139400},{"d":"2022-04-20","o":56.54,"h":57.12,"l":55.94,"c":56.08,"v":303400},{"d":"2022-04-21","o":56.78,"h":56.89,"l":54.47,"c":54.78,"v":306700},{"d":"2022-04-22","o":54.92,"h":54.99,"l":53.75,"c":54.24,"v":195800},{"d":"2022-04-25","o":53.9,"h":54,"l":52.05,"c":53.83,"v":213100},{"d":"2022-04-26","o":53.23,"h":53.56,"l":52.35,"c":53.11,"v":248200},{"d":"2022-04-27","o":53.03,"h":53.67,"l":52.14,"c":52.6,"v":201700},{"d":"2022-04-28","o":53.21,"h":53.4,"l":51.69,"c":53.13,"v":146500},{"d":"2022-04-29","o":52.97,"h":54.56,"l":52.92,"c":53.53,"v":283800},{"d":"2022-05-02","o":53.68,"h":55.58,"l":53.02,"c":54.28,"v":338400},{"d":"2022-05-03","o":54.34,"h":55.37,"l":53.43,"c":54.86,"v":181400},{"d":"2022-05-04","o":55.45,"h":56.43,"l":54.45,"c":55.81,"v":311900},{"d":"2022-05-05","o":55.4,"h":55.57,"l":52.43,"c":53.06,"v":120500},{"d":"2022-05-06","o":52.87,"h":53.42,"l":51.54,"c":52.4,"v":208300},{"d":"2022-05-09","o":51.78,"h":52.07,"l":50.62,"c":50.78,"v":196100},{"d":"2022-05-10","o":51.11,"h":51.67,"l":49.4,"c":50.32,"v":214700},{"d":"2022-05-11","o":50.64,"h":51.47,"l":49.63,"c":50.36,"v":221800},{"d":"2022-05-12","o":50.16,"h":51.51,"l":49.56,"c":51.5,"v":308800},{"d":"2022-05-13","o":52.07,"h":52.88,"l":51.88,"c":52.16,"v":202000},{"d":"2022-05-16","o":51.89,"h":52.31,"l":50.91,"c":51.89,"v":141300},{"d":"2022-05-17","o":53.17,"h":54.08,"l":52.94,"c":53.56,"v":228100},{"d":"2022-05-18","o":53.6,"h":55.39,"l":53.41,"c":53.69,"v":299200},{"d":"2022-05-19","o":53.23,"h":54.89,"l":53.02,"c":53.84,"v":266900},{"d":"2022-05-20","o":54.15,"h":54.15,"l":51.45,"c":52.31,"v":167900},{"d":"2022-05-23","o":52.73,"h":53.02,"l":51.55,"c":51.74,"v":171500},{"d":"2022-05-24","o":51.54,"h":52,"l":49.97,"c":51.86,"v":206700},{"d":"2022-05-25","o":51.49,"h":52.67,"l":51.36,"c":51.93,"v":126400},{"d":"2022-05-26","o":52.58,"h":52.99,"l":52.37,"c":52.59,"v":111900},{"d":"2022-05-27","o":52.82,"h":54.47,"l":52.82,"c":54.47,"v":252500},{"d":"2022-05-31","o":53.83,"h":54.44,"l":52.69,"c":52.87,"v":177100},{"d":"2022-06-01","o":53.14,"h":53.22,"l":52,"c":52.91,"v":114300},{"d":"2022-06-02","o":52.81,"h":53.99,"l":52.56,"c":53.71,"v":135500},{"d":"2022-06-03","o":53.5,"h":53.5,"l":52.72,"c":53.33,"v":112000},{"d":"2022-06-06","o":53.92,"h":54.6,"l":53.47,"c":54.59,"v":190900},{"d":"2022-06-07","o":54.05,"h":54.5,"l":53.65,"c":54.41,"v":106100},{"d":"2022-06-08","o":54.26,"h":54.35,"l":53.21,"c":53.61,"v":101100},{"d":"2022-06-09","o":53.33,"h":54.76,"l":53.22,"c":53.78,"v":169400},{"d":"2022-06-10","o":52.94,"h":53.27,"l":52.22,"c":52.62,"v":108700},{"d":"2022-06-13","o":51.02,"h":51.61,"l":49.93,"c":50.27,"v":195400},{"d":"2022-06-14","o":50.18,"h":50.72,"l":49.4,"c":50.16,"v":136000},{"d":"2022-06-15","o":50.67,"h":50.93,"l":49.49,"c":50.08,"v":178600},{"d":"2022-06-16","o":49.19,"h":49.19,"l":45.35,"c":45.43,"v":343700},{"d":"2022-06-17","o":46.75,"h":47.23,"l":45.61,"c":46.36,"v":438600},{"d":"2022-06-21","o":47.08,"h":47.56,"l":46.17,"c":46.9,"v":223000},{"d":"2022-06-22","o":46.36,"h":46.75,"l":45.92,"c":46.3,"v":166200},{"d":"2022-06-23","o":46.14,"h":46.6,"l":45.07,"c":46.03,"v":166200},{"d":"2022-06-24","o":46.27,"h":47.65,"l":46.27,"c":46.99,"v":586000},{"d":"2022-06-27","o":47.31,"h":47.68,"l":46.81,"c":47.25,"v":197200},{"d":"2022-06-28","o":47.35,"h":48.43,"l":46.38,"c":46.5,"v":181200},{"d":"2022-06-29","o":46.61,"h":46.61,"l":45.02,"c":45.73,"v":107300},{"d":"2022-06-30","o":45.06,"h":46.55,"l":44.94,"c":46.43,"v":201400},{"d":"2022-07-01","o":46.03,"h":46.99,"l":45.53,"c":46.31,"v":145500},{"d":"2022-07-05","o":45.44,"h":46.22,"l":44.16,"c":46.15,"v":218200},{"d":"2022-07-06","o":45.66,"h":46.06,"l":44.53,"c":45.41,"v":131500},{"d":"2022-07-07","o":45.78,"h":46.46,"l":45.68,"c":45.7,"v":100200},{"d":"2022-07-08","o":45.77,"h":45.8,"l":44.94,"c":45.49,"v":103600},{"d":"2022-07-11","o":45.1,"h":45.6,"l":44.79,"c":45.09,"v":78200},{"d":"2022-07-12","o":44.68,"h":45.7,"l":44.68,"c":45.01,"v":142500},{"d":"2022-07-13","o":44.75,"h":45.03,"l":43.85,"c":44.72,"v":91700},{"d":"2022-07-14","o":43.95,"h":44.87,"l":43.52,"c":44.79,"v":103800},{"d":"2022-07-15","o":46.02,"h":46.22,"l":44.74,"c":45.74,"v":156800},{"d":"2022-07-18","o":45.94,"h":46.53,"l":45.48,"c":45.68,"v":109900},{"d":"2022-07-19","o":46.27,"h":47.51,"l":45.97,"c":47.08,"v":218200},{"d":"2022-07-20","o":47.12,"h":48.26,"l":46.79,"c":47.97,"v":263900},{"d":"2022-07-21","o":47.35,"h":48.92,"l":46.97,"c":48.88,"v":163300},{"d":"2022-07-22","o":48.74,"h":49.05,"l":47.59,"c":48.25,"v":144000},{"d":"2022-07-25","o":48.02,"h":48.95,"l":47.85,"c":48.51,"v":121000},{"d":"2022-07-26","o":48.04,"h":49.49,"l":48.04,"c":48.89,"v":105300},{"d":"2022-07-27","o":48.89,"h":50.12,"l":48.78,"c":49.7,"v":110700},{"d":"2022-07-28","o":50.29,"h":51.59,"l":50.13,"c":51.44,"v":162300},{"d":"2022-07-29","o":51.81,"h":52.13,"l":51.43,"c":51.56,"v":143400},{"d":"2022-08-01","o":51.08,"h":52.65,"l":51.08,"c":52.12,"v":120600},{"d":"2022-08-02","o":52.05,"h":52.52,"l":51.56,"c":51.78,"v":144200},{"d":"2022-08-03","o":52.26,"h":52.33,"l":51.01,"c":51.3,"v":108600},{"d":"2022-08-04","o":53.36,"h":59.26,"l":53.36,"c":58.93,"v":303400},{"d":"2022-08-05","o":58.25,"h":60.48,"l":57.88,"c":60.44,"v":246100},{"d":"2022-08-08","o":60.24,"h":63.23,"l":60.24,"c":61.87,"v":344300},{"d":"2022-08-09","o":61.81,"h":62.16,"l":61.22,"c":62,"v":252100},{"d":"2022-08-10","o":62.25,"h":64.51,"l":62.25,"c":64.06,"v":163800},{"d":"2022-08-11","o":64,"h":64.97,"l":63.63,"c":63.72,"v":144000},{"d":"2022-08-12","o":64.09,"h":65.33,"l":62.79,"c":64.84,"v":176600},{"d":"2022-08-15","o":63.9,"h":65.17,"l":63.54,"c":64.99,"v":159500},{"d":"2022-08-16","o":64.63,"h":65.8,"l":64.6,"c":64.71,"v":179900},{"d":"2022-08-17","o":64.22,"h":64.47,"l":63.25,"c":63.46,"v":305500},{"d":"2022-08-18","o":63.01,"h":64.72,"l":63.01,"c":64.41,"v":143100},{"d":"2022-08-19","o":64.25,"h":64.29,"l":63.44,"c":64.28,"v":216600},{"d":"2022-08-22","o":63.01,"h":63.87,"l":61.61,"c":62.42,"v":140100},{"d":"2022-08-23","o":62.33,"h":63.4,"l":62.27,"c":62.44,"v":132300},{"d":"2022-08-24","o":62.5,"h":63.47,"l":61.87,"c":62.71,"v":112800},{"d":"2022-08-25","o":62.55,"h":64.25,"l":62.51,"c":64.2,"v":104300},{"d":"2022-08-26","o":63.93,"h":63.93,"l":61.93,"c":62.04,"v":96300},{"d":"2022-08-29","o":60.86,"h":62.09,"l":60.07,"c":60.93,"v":136200},{"d":"2022-08-30","o":61.26,"h":61.28,"l":59.14,"c":59.7,"v":158200},{"d":"2022-08-31","o":59.97,"h":60,"l":58.01,"c":58.45,"v":283400},{"d":"2022-09-01","o":58.15,"h":58.42,"l":57.05,"c":57.47,"v":195800},{"d":"2022-09-02","o":57.64,"h":57.68,"l":55.92,"c":56.38,"v":157100},{"d":"2022-09-06","o":56.39,"h":57.45,"l":55.49,"c":57.21,"v":201200},{"d":"2022-09-07","o":57.3,"h":59.3,"l":57.3,"c":59.27,"v":185200},{"d":"2022-09-08","o":58.48,"h":59.53,"l":58.08,"c":58.95,"v":106300},{"d":"2022-09-09","o":59.54,"h":59.54,"l":58.59,"c":59.03,"v":84800},{"d":"2022-09-12","o":59.27,"h":59.76,"l":58.58,"c":59.71,"v":118600},{"d":"2022-09-13","o":58.15,"h":58.85,"l":57.19,"c":57.39,"v":111300},{"d":"2022-09-14","o":57.01,"h":57.19,"l":56.34,"c":57.05,"v":119400},{"d":"2022-09-15","o":56.25,"h":57.13,"l":56.25,"c":56.98,"v":204800},{"d":"2022-09-16","o":56.02,"h":56.27,"l":55,"c":56.15,"v":382000},{"d":"2022-09-19","o":55.77,"h":58.52,"l":55.77,"c":58.11,"v":143900},{"d":"2022-09-20","o":57.38,"h":57.52,"l":56.69,"c":57.38,"v":141000},{"d":"2022-09-21","o":58.14,"h":58.78,"l":57.15,"c":57.29,"v":112200},{"d":"2022-09-22","o":57.03,"h":57.33,"l":55.81,"c":56.8,"v":187500},{"d":"2022-09-23","o":56.16,"h":56.16,"l":53.99,"c":54.53,"v":114400},{"d":"2022-09-26","o":54.34,"h":55.77,"l":54.05,"c":54.22,"v":131700},{"d":"2022-09-27","o":54.65,"h":55.54,"l":54.22,"c":54.85,"v":211100},{"d":"2022-09-28","o":54.85,"h":57.21,"l":54.85,"c":56.76,"v":277400},{"d":"2022-09-29","o":55.99,"h":56.67,"l":55.36,"c":56.65,"v":190200},{"d":"2022-09-30","o":56.82,"h":58.56,"l":56.45,"c":57.18,"v":426500},{"d":"2022-10-03","o":57.86,"h":60.58,"l":57.56,"c":60.55,"v":331800},{"d":"2022-10-04","o":61.53,"h":63.83,"l":61.45,"c":63.52,"v":364600},{"d":"2022-10-05","o":62.43,"h":63.12,"l":62.33,"c":62.85,"v":183300},{"d":"2022-10-06","o":62.48,"h":62.8,"l":61.76,"c":62.29,"v":171700},{"d":"2022-10-07","o":62.06,"h":62.42,"l":61.02,"c":61.25,"v":176500},{"d":"2022-10-10","o":61.37,"h":62.19,"l":61.08,"c":61.08,"v":108100},{"d":"2022-10-11","o":60.67,"h":62.85,"l":60.4,"c":62.53,"v":366000},{"d":"2022-10-12","o":61.9,"h":61.9,"l":58.15,"c":58.56,"v":344400},{"d":"2022-10-13","o":57.53,"h":59.85,"l":56.88,"c":59.47,"v":292100},{"d":"2022-10-14","o":59.63,"h":59.88,"l":57.05,"c":57.32,"v":170500},{"d":"2022-10-17","o":58.47,"h":59.55,"l":58.22,"c":59.01,"v":262400},{"d":"2022-10-18","o":60.23,"h":62.14,"l":60.11,"c":61.7,"v":297100},{"d":"2022-10-19","o":61.41,"h":61.47,"l":59.13,"c":60.06,"v":137000},{"d":"2022-10-20","o":60,"h":60.36,"l":57.85,"c":58.42,"v":180600},{"d":"2022-10-21","o":58.99,"h":60.56,"l":58.61,"c":59.97,"v":139200},{"d":"2022-10-24","o":60.4,"h":61.08,"l":59.94,"c":60.31,"v":95200},{"d":"2022-10-25","o":60.34,"h":62.53,"l":60.34,"c":61.9,"v":147900},{"d":"2022-10-26","o":63.01,"h":63.58,"l":61.5,"c":61.82,"v":152700},{"d":"2022-10-27","o":62.47,"h":63.52,"l":62.27,"c":62.59,"v":122200},{"d":"2022-10-28","o":62.83,"h":64.63,"l":62.83,"c":64.58,"v":292200},{"d":"2022-10-31","o":64.15,"h":65.47,"l":63.7,"c":64.2,"v":218800},{"d":"2022-11-01","o":64.97,"h":65.19,"l":63.97,"c":64.83,"v":142300},{"d":"2022-11-02","o":64.08,"h":65.24,"l":62.62,"c":62.62,"v":218500},{"d":"2022-11-03","o":58.42,"h":64.15,"l":56.11,"c":63.06,"v":259700},{"d":"2022-11-04","o":62.55,"h":63.21,"l":60.27,"c":60.67,"v":186300},{"d":"2022-11-07","o":60.88,"h":60.88,"l":59.14,"c":59.32,"v":171300},{"d":"2022-11-08","o":57.77,"h":58.88,"l":54.45,"c":56.43,"v":425800},{"d":"2022-11-09","o":56.17,"h":57.15,"l":55.43,"c":55.84,"v":213000},{"d":"2022-11-10","o":58,"h":58.41,"l":57.24,"c":57.61,"v":244800},{"d":"2022-11-11","o":57.55,"h":59.94,"l":57.05,"c":58.8,"v":252600},{"d":"2022-11-14","o":58.46,"h":59.42,"l":57.88,"c":58.95,"v":215800},{"d":"2022-11-15","o":59.57,"h":60.39,"l":58.86,"c":59.65,"v":139400},{"d":"2022-11-16","o":59.07,"h":59.35,"l":58.45,"c":59.21,"v":261600},{"d":"2022-11-17","o":58.44,"h":59.41,"l":58.23,"c":59.12,"v":178300},{"d":"2022-11-18","o":60.25,"h":60.44,"l":58.65,"c":59.42,"v":182000},{"d":"2022-11-21","o":59.18,"h":60.84,"l":59.18,"c":60.32,"v":167100},{"d":"2022-11-22","o":60.64,"h":61.06,"l":59.61,"c":59.65,"v":128700},{"d":"2022-11-23","o":59.45,"h":60.11,"l":58.73,"c":58.87,"v":160300},{"d":"2022-11-25","o":59.06,"h":60.21,"l":58.96,"c":59.38,"v":66500},{"d":"2022-11-28","o":58.88,"h":59.47,"l":57.41,"c":58.29,"v":145400},{"d":"2022-11-29","o":58.01,"h":59.05,"l":57.75,"c":59.02,"v":145300},{"d":"2022-11-30","o":58.98,"h":61.24,"l":58.05,"c":61.1,"v":247500},{"d":"2022-12-01","o":61.22,"h":62.87,"l":60.3,"c":62.76,"v":282900},{"d":"2022-12-02","o":62.08,"h":63.37,"l":61.72,"c":63.01,"v":204500},{"d":"2022-12-05","o":62.27,"h":62.27,"l":59.65,"c":61.21,"v":285200},{"d":"2022-12-06","o":61.57,"h":62.12,"l":60.62,"c":60.85,"v":201100},{"d":"2022-12-07","o":60.7,"h":60.83,"l":58.24,"c":58.28,"v":162800},{"d":"2022-12-08","o":58.77,"h":60.33,"l":58.52,"c":59.26,"v":104800},{"d":"2022-12-09","o":60.67,"h":61.32,"l":58.56,"c":58.95,"v":157600},{"d":"2022-12-12","o":58.69,"h":59.24,"l":57.68,"c":59.23,"v":180500},{"d":"2022-12-13","o":60.69,"h":60.75,"l":57.79,"c":57.89,"v":217600},{"d":"2022-12-14","o":58.1,"h":58.38,"l":57.31,"c":57.48,"v":210000},{"d":"2022-12-15","o":57.04,"h":57.04,"l":55.48,"c":55.54,"v":171000},{"d":"2022-12-16","o":54.67,"h":55.47,"l":53.7,"c":54.53,"v":1559400},{"d":"2022-12-19","o":54.85,"h":56.13,"l":54.3,"c":55.59,"v":233000},{"d":"2022-12-20","o":55.78,"h":56.47,"l":55.36,"c":55.65,"v":231900},{"d":"2022-12-21","o":55.83,"h":56,"l":54.77,"c":55.24,"v":196100},{"d":"2022-12-22","o":55.02,"h":55.23,"l":54.1,"c":55.2,"v":136600},{"d":"2022-12-23","o":55.19,"h":55.76,"l":54.82,"c":55.69,"v":83300},{"d":"2022-12-27","o":55.22,"h":55.87,"l":54.95,"c":55.38,"v":78800},{"d":"2022-12-28","o":55.59,"h":55.83,"l":53.91,"c":54.06,"v":118400},{"d":"2022-12-29","o":54.64,"h":55.32,"l":54.18,"c":54.99,"v":165100},{"d":"2022-12-30","o":54.59,"h":54.65,"l":53.33,"c":54.34,"v":176000},{"d":"2023-01-03","o":54.84,"h":55.2,"l":53.85,"c":54.01,"v":295700},{"d":"2023-01-04","o":54.61,"h":54.87,"l":53.05,"c":53.14,"v":172200},{"d":"2023-01-05","o":53.14,"h":53.55,"l":52.04,"c":52.11,"v":178000},{"d":"2023-01-06","o":52.96,"h":54.17,"l":52.71,"c":53.74,"v":289500},{"d":"2023-01-09","o":53.85,"h":54.17,"l":53.29,"c":53.34,"v":476100},{"d":"2023-01-10","o":53.48,"h":55.7,"l":53.3,"c":55.49,"v":192800},{"d":"2023-01-11","o":55.62,"h":57.82,"l":55.62,"c":57.79,"v":168800},{"d":"2023-01-12","o":57.63,"h":58.68,"l":57.34,"c":58.6,"v":164700},{"d":"2023-01-13","o":58.42,"h":59.08,"l":57.67,"c":58.68,"v":108900},{"d":"2023-01-17","o":58.83,"h":59.04,"l":57.65,"c":57.67,"v":131100},{"d":"2023-01-18","o":57.84,"h":58.22,"l":56.02,"c":56.32,"v":272800},{"d":"2023-01-19","o":56.17,"h":56.55,"l":55.02,"c":55.03,"v":125700},{"d":"2023-01-20","o":55.43,"h":56.61,"l":54.54,"c":54.89,"v":162400},{"d":"2023-01-23","o":54.81,"h":55.86,"l":54.76,"c":55.82,"v":136800},{"d":"2023-01-24","o":55.93,"h":56.96,"l":55.46,"c":55.69,"v":110800},{"d":"2023-01-25","o":55.13,"h":56.16,"l":54.61,"c":56.09,"v":247800},{"d":"2023-01-26","o":56.53,"h":57.74,"l":55.74,"c":57.74,"v":133700},{"d":"2023-01-27","o":57.28,"h":58.85,"l":57.27,"c":58.34,"v":152200},{"d":"2023-01-30","o":57.86,"h":58.77,"l":57.86,"c":58.39,"v":154300},{"d":"2023-01-31","o":58.73,"h":59.46,"l":58.73,"c":59.27,"v":302600},{"d":"2023-02-01","o":58.87,"h":59.84,"l":58.35,"c":58.9,"v":189400},{"d":"2023-02-02","o":59.25,"h":60.47,"l":59.03,"c":60.09,"v":174800},{"d":"2023-02-03","o":59.63,"h":60.51,"l":59.26,"c":59.4,"v":194600},{"d":"2023-02-06","o":58.78,"h":59.3,"l":57.92,"c":58.44,"v":99400},{"d":"2023-02-07","o":57.71,"h":59.83,"l":57.54,"c":59.54,"v":149400},{"d":"2023-02-08","o":59.15,"h":59.54,"l":58.42,"c":59.02,"v":115300},{"d":"2023-02-09","o":59.49,"h":59.57,"l":57.42,"c":57.73,"v":87400},{"d":"2023-02-10","o":57.56,"h":57.94,"l":57.3,"c":57.6,"v":71100},{"d":"2023-02-13","o":57.64,"h":58.61,"l":57.64,"c":58.32,"v":106000},{"d":"2023-02-14","o":58.08,"h":58.98,"l":57.61,"c":58.32,"v":85900},{"d":"2023-02-15","o":57.84,"h":59.65,"l":57.73,"c":59.58,"v":108100},{"d":"2023-02-16","o":58.66,"h":60.04,"l":58.52,"c":59.27,"v":132300},{"d":"2023-02-17","o":59.62,"h":59.62,"l":58.12,"c":58.48,"v":137400},{"d":"2023-02-21","o":57.58,"h":57.75,"l":56.35,"c":56.4,"v":164800},{"d":"2023-02-22","o":56.42,"h":57.72,"l":56.42,"c":57.05,"v":192500},{"d":"2023-02-23","o":57.46,"h":58.18,"l":56.57,"c":57.5,"v":147400},{"d":"2023-02-24","o":59.15,"h":64.01,"l":59.15,"c":62.91,"v":539500},{"d":"2023-02-27","o":63.37,"h":64.48,"l":62.1,"c":62.43,"v":357300},{"d":"2023-02-28","o":62.63,"h":63.29,"l":60.55,"c":60.6,"v":655600},{"d":"2023-03-01","o":60.91,"h":61.91,"l":60.37,"c":61.01,"v":303000},{"d":"2023-03-02","o":60.6,"h":61.87,"l":60.12,"c":61.52,"v":260000},{"d":"2023-03-03","o":61.99,"h":62.69,"l":61.4,"c":61.54,"v":373800},{"d":"2023-03-06","o":61.72,"h":62.16,"l":59.78,"c":60.97,"v":276600},{"d":"2023-03-07","o":61.05,"h":61.95,"l":60.64,"c":61.03,"v":239900},{"d":"2023-03-08","o":61.1,"h":61.28,"l":60.11,"c":60.74,"v":142200},{"d":"2023-03-09","o":60.93,"h":61.15,"l":59.57,"c":59.68,"v":120900},{"d":"2023-03-10","o":59.29,"h":59.29,"l":57.57,"c":58.01,"v":256500},{"d":"2023-03-13","o":56.8,"h":58.36,"l":56.57,"c":57.03,"v":371600},{"d":"2023-03-14","o":58.39,"h":58.39,"l":56.63,"c":56.98,"v":1328400},{"d":"2023-03-15","o":55.98,"h":59.57,"l":55.47,"c":59.47,"v":1242200},{"d":"2023-03-16","o":58.43,"h":62.78,"l":58.24,"c":62.53,"v":508900},{"d":"2023-03-17","o":62.21,"h":62.23,"l":60.08,"c":61.03,"v":895900},{"d":"2023-03-20","o":61.65,"h":63.01,"l":61.03,"c":61.27,"v":300100},{"d":"2023-03-21","o":61.78,"h":63.01,"l":61.76,"c":62.72,"v":244200},{"d":"2023-03-22","o":62.53,"h":62.57,"l":60.08,"c":60.22,"v":211700},{"d":"2023-03-23","o":60.18,"h":61.91,"l":59.94,"c":61.1,"v":225000},{"d":"2023-03-24","o":60.48,"h":61.02,"l":58.74,"c":60.64,"v":454400},{"d":"2023-03-27","o":61.28,"h":61.85,"l":60.8,"c":60.84,"v":166500},{"d":"2023-03-28","o":60.52,"h":61.58,"l":60.52,"c":61.37,"v":243900},{"d":"2023-03-29","o":61.7,"h":61.7,"l":60.92,"c":61.25,"v":134400},{"d":"2023-03-30","o":61.62,"h":61.72,"l":60.38,"c":61.6,"v":143400},{"d":"2023-03-31","o":61.96,"h":63.19,"l":61.85,"c":63.11,"v":256700},{"d":"2023-04-03","o":62.86,"h":63.01,"l":61.52,"c":62.81,"v":205900},{"d":"2023-04-04","o":63.04,"h":63.04,"l":59.87,"c":60.25,"v":199500},{"d":"2023-04-05","o":59.75,"h":59.79,"l":57.99,"c":58.29,"v":346600},{"d":"2023-04-06","o":58.51,"h":58.96,"l":57.56,"c":58.68,"v":184400},{"d":"2023-04-10","o":58.43,"h":60.32,"l":58.43,"c":59.81,"v":161200},{"d":"2023-04-11","o":59.87,"h":60.99,"l":59.87,"c":60.62,"v":177600},{"d":"2023-04-12","o":61.01,"h":61.44,"l":60.34,"c":60.93,"v":90900},{"d":"2023-04-13","o":60.83,"h":61.17,"l":60.18,"c":60.29,"v":128500},{"d":"2023-04-14","o":60.21,"h":60.79,"l":59.3,"c":59.91,"v":98100},{"d":"2023-04-17","o":60.03,"h":60.61,"l":59.83,"c":60.13,"v":92500},{"d":"2023-04-18","o":60.46,"h":60.78,"l":59.23,"c":59.8,"v":93700},{"d":"2023-04-19","o":59.71,"h":60.02,"l":59.35,"c":59.86,"v":176600},{"d":"2023-04-20","o":59.53,"h":60.41,"l":59.26,"c":60.31,"v":116600},{"d":"2023-04-21","o":60.58,"h":60.61,"l":59.59,"c":60.38,"v":159200},{"d":"2023-04-24","o":60.34,"h":60.78,"l":59.42,"c":59.47,"v":97800},{"d":"2023-04-25","o":58.82,"h":59.72,"l":58.63,"c":58.67,"v":173600},{"d":"2023-04-26","o":57.74,"h":59,"l":57.74,"c":58.33,"v":175500},{"d":"2023-04-27","o":58.97,"h":60.39,"l":58.56,"c":59.95,"v":170200},{"d":"2023-04-28","o":63.77,"h":68.55,"l":63.7,"c":67.54,"v":370400},{"d":"2023-05-01","o":67.79,"h":71,"l":67.65,"c":69.45,"v":331100},{"d":"2023-05-02","o":69.14,"h":69.6,"l":67.66,"c":69.31,"v":414800},{"d":"2023-05-03","o":69.59,"h":70.08,"l":67.33,"c":67.59,"v":256200},{"d":"2023-05-04","o":67.32,"h":67.66,"l":65.13,"c":66.75,"v":305100},{"d":"2023-05-05","o":67.78,"h":68.78,"l":67.14,"c":67.2,"v":213800},{"d":"2023-05-08","o":68.39,"h":68.52,"l":66.75,"c":67.81,"v":194600},{"d":"2023-05-09","o":67.36,"h":69.01,"l":66.49,"c":68.23,"v":194800},{"d":"2023-05-10","o":69.3,"h":69.34,"l":68.18,"c":69.02,"v":114300},{"d":"2023-05-11","o":68.39,"h":68.81,"l":67.92,"c":68.45,"v":176500},{"d":"2023-05-12","o":68.45,"h":69.81,"l":67.98,"c":68.89,"v":165800},{"d":"2023-05-15","o":68.93,"h":69.16,"l":68.31,"c":68.63,"v":95300},{"d":"2023-05-16","o":68.17,"h":68.77,"l":68.1,"c":68.32,"v":194600},{"d":"2023-05-17","o":68.81,"h":70.23,"l":68.09,"c":69.86,"v":192700},{"d":"2023-05-18","o":69.74,"h":69.74,"l":68.54,"c":69.42,"v":175800},{"d":"2023-05-19","o":70.12,"h":70.12,"l":68.45,"c":68.88,"v":119300},{"d":"2023-05-22","o":69.16,"h":69.42,"l":68.12,"c":68.75,"v":170300},{"d":"2023-05-23","o":68.41,"h":69.26,"l":68.21,"c":68.6,"v":180000},{"d":"2023-05-24","o":68.22,"h":68.38,"l":66.41,"c":66.78,"v":188600},{"d":"2023-05-25","o":66.51,"h":67.19,"l":65.51,"c":67.13,"v":200300},{"d":"2023-05-26","o":66.59,"h":67.9,"l":66.11,"c":67.25,"v":213600},{"d":"2023-05-30","o":67.3,"h":67.82,"l":66.14,"c":66.48,"v":151200},{"d":"2023-05-31","o":66.18,"h":66.5,"l":65.53,"c":65.66,"v":195200},{"d":"2023-06-01","o":65.54,"h":67.37,"l":65.36,"c":66.59,"v":188600},{"d":"2023-06-02","o":67.43,"h":70.22,"l":66.63,"c":70.11,"v":179000},{"d":"2023-06-05","o":69.66,"h":69.66,"l":67.22,"c":68.37,"v":188700},{"d":"2023-06-06","o":67.87,"h":71.12,"l":67.87,"c":70.27,"v":356700},{"d":"2023-06-07","o":70.28,"h":73.73,"l":70.28,"c":73.58,"v":373700},{"d":"2023-06-08","o":72.94,"h":73.61,"l":71.7,"c":73.33,"v":182100},{"d":"2023-06-09","o":73.54,"h":73.54,"l":72.36,"c":73.18,"v":235400},{"d":"2023-06-12","o":72.86,"h":73.99,"l":72,"c":73.28,"v":216400},{"d":"2023-06-13","o":73.82,"h":74.74,"l":73.42,"c":73.92,"v":254900},{"d":"2023-06-14","o":73.65,"h":74.48,"l":72.84,"c":73.23,"v":254000},{"d":"2023-06-15","o":72.8,"h":73.03,"l":71.62,"c":72.09,"v":237000},{"d":"2023-06-16","o":72.64,"h":72.64,"l":70.97,"c":71.52,"v":987300},{"d":"2023-06-20","o":71.1,"h":74.32,"l":71.1,"c":73.24,"v":392700},{"d":"2023-06-21","o":73.24,"h":75.87,"l":72.8,"c":74.9,"v":280300},{"d":"2023-06-22","o":75.14,"h":76.29,"l":73.94,"c":74.09,"v":312300},{"d":"2023-06-23","o":73.05,"h":73.78,"l":71.01,"c":71.59,"v":991400},{"d":"2023-06-26","o":71.7,"h":73.47,"l":71.7,"c":71.94,"v":183400},{"d":"2023-06-27","o":71.7,"h":74.87,"l":71.33,"c":74.18,"v":596400},{"d":"2023-06-28","o":74.3,"h":75.62,"l":73.85,"c":74.15,"v":267800},{"d":"2023-06-29","o":74.07,"h":75.81,"l":73.85,"c":75.42,"v":176200},{"d":"2023-06-30","o":76.29,"h":76.69,"l":75.59,"c":75.77,"v":212400},{"d":"2023-07-03","o":75.24,"h":76.49,"l":74.77,"c":76.41,"v":94000},{"d":"2023-07-05","o":75.98,"h":76.28,"l":74.6,"c":76.16,"v":237100},{"d":"2023-07-06","o":75.21,"h":76.13,"l":73.88,"c":74.74,"v":149200},{"d":"2023-07-07","o":75.05,"h":76.22,"l":75.05,"c":75.46,"v":263200},{"d":"2023-07-10","o":75.3,"h":77.5,"l":75.3,"c":76.47,"v":199300},{"d":"2023-07-11","o":76.63,"h":77.1,"l":76.13,"c":77.09,"v":148700},{"d":"2023-07-12","o":78.13,"h":78.25,"l":76.29,"c":76.37,"v":324600},{"d":"2023-07-13","o":76.59,"h":77.64,"l":75.16,"c":76.33,"v":428300},{"d":"2023-07-14","o":76.16,"h":76.16,"l":74.61,"c":75.5,"v":245500},{"d":"2023-07-17","o":75.18,"h":76.08,"l":74.4,"c":75.89,"v":461300},{"d":"2023-07-18","o":76.47,"h":77.42,"l":76.47,"c":77.01,"v":146400},{"d":"2023-07-19","o":77.22,"h":77.22,"l":74.54,"c":75.7,"v":519300},{"d":"2023-07-20","o":76.18,"h":76.45,"l":75.39,"c":76.1,"v":172300},{"d":"2023-07-21","o":76.48,"h":76.77,"l":75.34,"c":75.62,"v":268400},{"d":"2023-07-24","o":75.48,"h":76.46,"l":75.48,"c":75.98,"v":196200},{"d":"2023-07-25","o":75.94,"h":76.99,"l":75.82,"c":76,"v":229100},{"d":"2023-07-26","o":75.85,"h":77.08,"l":75.73,"c":76.33,"v":224200},{"d":"2023-07-27","o":76.84,"h":76.88,"l":74.21,"c":74.72,"v":197700},{"d":"2023-07-28","o":75.18,"h":75.54,"l":73.91,"c":75.34,"v":370800},{"d":"2023-07-31","o":75.56,"h":77.19,"l":75.56,"c":77.18,"v":160900},{"d":"2023-08-01","o":77.22,"h":77.38,"l":76.56,"c":76.77,"v":401400},{"d":"2023-08-02","o":76.15,"h":76.62,"l":75.57,"c":76.1,"v":240500},{"d":"2023-08-03","o":76.15,"h":76.61,"l":74.94,"c":76.02,"v":296600},{"d":"2023-08-04","o":76.8,"h":78,"l":76.54,"c":77.99,"v":451100},{"d":"2023-08-07","o":78.69,"h":78.75,"l":76.74,"c":78.24,"v":270500},{"d":"2023-08-08","o":77.87,"h":77.87,"l":76.1,"c":76.27,"v":256500},{"d":"2023-08-09","o":76.27,"h":77.43,"l":75.47,"c":77.02,"v":278300},{"d":"2023-08-10","o":76.89,"h":77.71,"l":76.46,"c":77.4,"v":196200},{"d":"2023-08-11","o":77.2,"h":78.59,"l":77.2,"c":78.45,"v":216700},{"d":"2023-08-14","o":78.31,"h":78.61,"l":76.99,"c":77.24,"v":182000},{"d":"2023-08-15","o":77.18,"h":78.64,"l":76.66,"c":78.35,"v":223100},{"d":"2023-08-16","o":77.74,"h":78.63,"l":76.35,"c":76.77,"v":228300},{"d":"2023-08-17","o":76.44,"h":77.28,"l":75.33,"c":75.46,"v":210700},{"d":"2023-08-18","o":74.66,"h":75.68,"l":74.63,"c":75.22,"v":147000},{"d":"2023-08-21","o":75.25,"h":76.14,"l":74.69,"c":76.05,"v":151900},{"d":"2023-08-22","o":76.22,"h":76.41,"l":75.5,"c":75.77,"v":113600},{"d":"2023-08-23","o":76,"h":76.82,"l":75.5,"c":76.59,"v":87200},{"d":"2023-08-24","o":76.07,"h":76.56,"l":74.71,"c":74.99,"v":175200},{"d":"2023-08-25","o":74.99,"h":77.1,"l":74.99,"c":76.51,"v":122000},{"d":"2023-08-28","o":76.9,"h":77.4,"l":76.57,"c":76.8,"v":86500},{"d":"2023-08-29","o":76.71,"h":77.83,"l":75.9,"c":77.6,"v":90600},{"d":"2023-08-30","o":77.42,"h":78.96,"l":77.42,"c":78.61,"v":152500},{"d":"2023-08-31","o":78.59,"h":79.36,"l":77.61,"c":78.22,"v":194400},{"d":"2023-09-01","o":78.94,"h":79.38,"l":78.49,"c":78.81,"v":107200},{"d":"2023-09-05","o":78.03,"h":78.03,"l":73.33,"c":73.91,"v":291900},{"d":"2023-09-06","o":74.19,"h":75.35,"l":73.8,"c":75.32,"v":204900},{"d":"2023-09-07","o":75.33,"h":76.39,"l":74.6,"c":75.67,"v":190400},{"d":"2023-09-08","o":76.02,"h":76.02,"l":74.21,"c":74.77,"v":161300},{"d":"2023-09-11","o":75.15,"h":75.68,"l":74.33,"c":75.23,"v":158900},{"d":"2023-09-12","o":75.33,"h":76.39,"l":74.56,"c":75.81,"v":142700},{"d":"2023-09-13","o":75.97,"h":75.97,"l":73.49,"c":73.99,"v":188600},{"d":"2023-09-14","o":74.42,"h":75.33,"l":74.06,"c":74.97,"v":152100},{"d":"2023-09-15","o":74.71,"h":74.88,"l":73.49,"c":74.75,"v":633500},{"d":"2023-09-18","o":75.13,"h":75.6,"l":74.42,"c":74.81,"v":103700},{"d":"2023-09-19","o":74.84,"h":75.92,"l":74.84,"c":75.27,"v":139600},{"d":"2023-09-20","o":75.61,"h":75.93,"l":73.75,"c":73.79,"v":142400},{"d":"2023-09-21","o":73.1,"h":73.67,"l":72.62,"c":72.64,"v":170600},{"d":"2023-09-22","o":72.55,"h":74.15,"l":72.13,"c":73.57,"v":180700},{"d":"2023-09-25","o":72.99,"h":74.6,"l":72.99,"c":73.9,"v":137900},{"d":"2023-09-26","o":73.44,"h":74.31,"l":73.18,"c":73.21,"v":367100},{"d":"2023-09-27","o":73.47,"h":74.21,"l":73.12,"c":74.03,"v":173400},{"d":"2023-09-28","o":74.19,"h":74.58,"l":73.13,"c":74.15,"v":386300},{"d":"2023-09-29","o":74.45,"h":74.51,"l":71.77,"c":71.9,"v":297500},{"d":"2023-10-02","o":71.22,"h":71.79,"l":69.89,"c":70.34,"v":390100},{"d":"2023-10-03","o":70.26,"h":71.21,"l":70.02,"c":70.29,"v":227900},{"d":"2023-10-04","o":70.4,"h":71.54,"l":69.89,"c":70.88,"v":190800},{"d":"2023-10-05","o":70.62,"h":71.57,"l":70.4,"c":70.87,"v":329800},{"d":"2023-10-06","o":70.38,"h":72.06,"l":70.38,"c":71.4,"v":221700},{"d":"2023-10-09","o":71.06,"h":71.62,"l":70.64,"c":70.8,"v":116100},{"d":"2023-10-10","o":70.8,"h":71.91,"l":70.5,"c":71.13,"v":333600},{"d":"2023-10-11","o":71.05,"h":71.89,"l":71.04,"c":71.85,"v":114200},{"d":"2023-10-12","o":71.84,"h":71.84,"l":69.04,"c":69.14,"v":214900},{"d":"2023-10-13","o":69.27,"h":69.52,"l":67.61,"c":68.2,"v":171600},{"d":"2023-10-16","o":69.03,"h":70.17,"l":69.03,"c":69.57,"v":109700},{"d":"2023-10-17","o":70.72,"h":72.78,"l":70.55,"c":71.36,"v":321200},{"d":"2023-10-18","o":71.36,"h":71.72,"l":69.11,"c":69.22,"v":242700},{"d":"2023-10-19","o":69.45,"h":70.61,"l":68.5,"c":68.6,"v":243200},{"d":"2023-10-20","o":68.7,"h":69.81,"l":68.28,"c":68.61,"v":276700},{"d":"2023-10-23","o":68.56,"h":69.97,"l":68.24,"c":68.61,"v":219500},{"d":"2023-10-24","o":69.61,"h":69.61,"l":68.2,"c":68.23,"v":124300},{"d":"2023-10-25","o":67.49,"h":68.43,"l":67.3,"c":67.66,"v":106500},{"d":"2023-10-26","o":68.05,"h":68.33,"l":67.31,"c":67.86,"v":158800},{"d":"2023-10-27","o":67.74,"h":68.1,"l":66.24,"c":66.97,"v":157000},{"d":"2023-10-30","o":67.79,"h":68.66,"l":67.16,"c":68.57,"v":150400},{"d":"2023-10-31","o":68.93,"h":69.97,"l":68.65,"c":69.07,"v":129800},{"d":"2023-11-01","o":68.73,"h":69.69,"l":68.14,"c":69.56,"v":168800},{"d":"2023-11-02","o":65.66,"h":66.3,"l":61.98,"c":65.14,"v":713800},{"d":"2023-11-03","o":66.36,"h":68.37,"l":66.36,"c":67.66,"v":509400},{"d":"2023-11-06","o":66.01,"h":68.64,"l":64.96,"c":67.95,"v":490800},{"d":"2023-11-07","o":67.45,"h":67.84,"l":65.96,"c":67.13,"v":376100},{"d":"2023-11-08","o":67.44,"h":68.55,"l":67.31,"c":67.96,"v":251100},{"d":"2023-11-09","o":68.15,"h":68.38,"l":67.43,"c":67.94,"v":252800},{"d":"2023-11-10","o":68.57,"h":69.72,"l":67.85,"c":69.3,"v":267700},{"d":"2023-11-13","o":68.93,"h":70.31,"l":68.67,"c":70.28,"v":348400},{"d":"2023-11-14","o":72.31,"h":74.12,"l":72.06,"c":74.04,"v":339100},{"d":"2023-11-15","o":73.96,"h":74.05,"l":72.49,"c":72.63,"v":377400},{"d":"2023-11-16","o":72.95,"h":73.39,"l":71.89,"c":72.57,"v":232000},{"d":"2023-11-17","o":73.01,"h":74.27,"l":72.78,"c":74.12,"v":292000},{"d":"2023-11-20","o":74.06,"h":74.06,"l":73.19,"c":73.5,"v":171000},{"d":"2023-11-21","o":73.5,"h":73.82,"l":72.7,"c":73.54,"v":283900},{"d":"2023-11-22","o":74.26,"h":74.62,"l":73.55,"c":74.3,"v":144600},{"d":"2023-11-24","o":74.24,"h":74.86,"l":74,"c":74.1,"v":47700},{"d":"2023-11-27","o":73.99,"h":74.19,"l":73.5,"c":73.87,"v":145100},{"d":"2023-11-28","o":74.16,"h":74.16,"l":72.94,"c":72.98,"v":177200},{"d":"2023-11-29","o":73.52,"h":74.22,"l":73.48,"c":73.63,"v":146000},{"d":"2023-11-30","o":74.19,"h":74.37,"l":73.67,"c":74.2,"v":242600},{"d":"2023-12-01","o":74.02,"h":75.79,"l":74.02,"c":75.36,"v":222600},{"d":"2023-12-04","o":74.87,"h":76.53,"l":74.87,"c":76.4,"v":131800},{"d":"2023-12-05","o":76.19,"h":76.24,"l":74.98,"c":75.98,"v":147600},{"d":"2023-12-06","o":76.67,"h":77.73,"l":76.18,"c":76.23,"v":156400},{"d":"2023-12-07","o":76.1,"h":77.56,"l":75.78,"c":77.55,"v":251500},{"d":"2023-12-08","o":77.48,"h":78.4,"l":76.76,"c":77.77,"v":207100},{"d":"2023-12-11","o":77.96,"h":78.54,"l":77.68,"c":78.53,"v":128600},{"d":"2023-12-12","o":78.64,"h":78.96,"l":78.11,"c":78.37,"v":193000},{"d":"2023-12-13","o":78.17,"h":79.95,"l":77.55,"c":79.28,"v":310300},{"d":"2023-12-14","o":80.61,"h":81.27,"l":79.59,"c":80.07,"v":348000},{"d":"2023-12-15","o":80.42,"h":80.91,"l":79.47,"c":80.09,"v":617500},{"d":"2023-12-18","o":79.98,"h":80.53,"l":79.36,"c":80.16,"v":230500},{"d":"2023-12-19","o":80.73,"h":81.46,"l":80.05,"c":81.07,"v":371500},{"d":"2023-12-20","o":81.4,"h":82.96,"l":80.9,"c":80.99,"v":306500},{"d":"2023-12-21","o":81.88,"h":82.64,"l":81.36,"c":82.4,"v":313500},{"d":"2023-12-22","o":83,"h":83.77,"l":82.93,"c":83.42,"v":162500},{"d":"2023-12-26","o":83.56,"h":84.21,"l":83.43,"c":83.62,"v":261600},{"d":"2023-12-27","o":83.9,"h":84.12,"l":83.37,"c":84.01,"v":143000},{"d":"2023-12-28","o":83.51,"h":84.07,"l":83.46,"c":83.58,"v":128500},{"d":"2023-12-29","o":83.4,"h":83.56,"l":82.31,"c":82.64,"v":160400},{"d":"2024-01-02","o":81.68,"h":82.82,"l":81.4,"c":82.03,"v":214800},{"d":"2024-01-03","o":81.93,"h":81.93,"l":78.92,"c":79.05,"v":218700},{"d":"2024-01-04","o":79.66,"h":79.97,"l":78.44,"c":78.46,"v":331600},{"d":"2024-01-05","o":77.76,"h":79.08,"l":77.76,"c":78.37,"v":252900},{"d":"2024-01-08","o":78.28,"h":79.33,"l":78.28,"c":79.32,"v":152800},{"d":"2024-01-09","o":78.1,"h":78.4,"l":77.39,"c":78.23,"v":152500},{"d":"2024-01-10","o":77.8,"h":78.84,"l":77.8,"c":78.82,"v":139100},{"d":"2024-01-11","o":78.1,"h":78.83,"l":77.64,"c":78.8,"v":148100},{"d":"2024-01-12","o":79.67,"h":79.67,"l":78.44,"c":78.93,"v":125900},{"d":"2024-01-16","o":78.23,"h":79.07,"l":78.02,"c":78.76,"v":280100},{"d":"2024-01-17","o":77.59,"h":78.42,"l":76.92,"c":77.24,"v":256800},{"d":"2024-01-18","o":77.74,"h":78.6,"l":77.53,"c":78.48,"v":244200},{"d":"2024-01-19","o":78.65,"h":79.59,"l":77.44,"c":79.49,"v":276900},{"d":"2024-01-22","o":79.99,"h":80.24,"l":79.21,"c":79.76,"v":307600},{"d":"2024-01-23","o":80.35,"h":80.39,"l":77.43,"c":77.71,"v":295100},{"d":"2024-01-24","o":78.65,"h":78.87,"l":76.33,"c":76.68,"v":339700},{"d":"2024-01-25","o":77.75,"h":78.34,"l":77.43,"c":78.31,"v":237900},{"d":"2024-01-26","o":78.96,"h":79,"l":77.9,"c":78.52,"v":106500},{"d":"2024-01-29","o":78.45,"h":80.55,"l":77.97,"c":80.34,"v":235200},{"d":"2024-01-30","o":79.73,"h":80.48,"l":79.37,"c":80.19,"v":140800},{"d":"2024-01-31","o":80.21,"h":80.5,"l":78.08,"c":78.28,"v":249900},{"d":"2024-02-01","o":78.66,"h":81.01,"l":78.66,"c":80.64,"v":238400},{"d":"2024-02-02","o":79.8,"h":81.42,"l":79.8,"c":80.74,"v":126300},{"d":"2024-02-05","o":79.58,"h":80.7,"l":78.65,"c":80.31,"v":186800},{"d":"2024-02-06","o":80.29,"h":81.12,"l":80.04,"c":80.54,"v":140700},{"d":"2024-02-07","o":80.81,"h":81.94,"l":80.1,"c":81.57,"v":168500},{"d":"2024-02-08","o":81.45,"h":83.09,"l":81.45,"c":82.57,"v":153900},{"d":"2024-02-09","o":82.38,"h":83.82,"l":82.3,"c":83.52,"v":150900},{"d":"2024-02-12","o":83.83,"h":84.9,"l":83.18,"c":84.38,"v":193300},{"d":"2024-02-13","o":81.54,"h":82.19,"l":79.43,"c":79.89,"v":335900},{"d":"2024-02-14","o":81.23,"h":81.72,"l":80.36,"c":81.34,"v":302700},{"d":"2024-02-15","o":81.75,"h":83.98,"l":81.62,"c":83.86,"v":286100},{"d":"2024-02-16","o":83.41,"h":83.88,"l":82.55,"c":82.91,"v":198400},{"d":"2024-02-20","o":81.46,"h":81.96,"l":80.39,"c":80.92,"v":201200},{"d":"2024-02-21","o":80.92,"h":81.36,"l":80.6,"c":81.32,"v":182400},{"d":"2024-02-22","o":81.08,"h":82.6,"l":81.08,"c":82.6,"v":225100},{"d":"2024-02-23","o":89.07,"h":89.07,"l":80.5,"c":81.31,"v":361000},{"d":"2024-02-26","o":81.4,"h":81.96,"l":80.77,"c":81.18,"v":308400},{"d":"2024-02-27","o":81.8,"h":82.6,"l":81.39,"c":82.08,"v":220600},{"d":"2024-02-28","o":82.03,"h":82.49,"l":81.57,"c":81.74,"v":148800},{"d":"2024-02-29","o":82.94,"h":83.1,"l":80.98,"c":83,"v":278600},{"d":"2024-03-01","o":82.88,"h":83.75,"l":82.39,"c":83.45,"v":222800},{"d":"2024-03-04","o":83.45,"h":85.08,"l":83.45,"c":84.85,"v":252200},{"d":"2024-03-05","o":84.49,"h":85.22,"l":82.48,"c":83.16,"v":223700},{"d":"2024-03-06","o":83.55,"h":83.95,"l":82.98,"c":83.53,"v":184500},{"d":"2024-03-07","o":84.04,"h":85.72,"l":84,"c":85.71,"v":172300},{"d":"2024-03-08","o":86.14,"h":86.69,"l":84.54,"c":84.72,"v":214100},{"d":"2024-03-11","o":84.77,"h":84.77,"l":83.6,"c":83.86,"v":161500},{"d":"2024-03-12","o":83.48,"h":83.61,"l":82.46,"c":82.88,"v":152300},{"d":"2024-03-13","o":82.41,"h":83.56,"l":82.06,"c":82.23,"v":169100},{"d":"2024-03-14","o":81.9,"h":82.25,"l":80.14,"c":80.89,"v":173100},{"d":"2024-03-15","o":80.37,"h":82.64,"l":80.37,"c":81.6,"v":462000},{"d":"2024-03-18","o":81.42,"h":82.18,"l":80.52,"c":80.76,"v":155900},{"d":"2024-03-19","o":80.76,"h":82.46,"l":80.76,"c":82.1,"v":115100},{"d":"2024-03-20","o":82.2,"h":83.7,"l":81.85,"c":83.51,"v":206700},{"d":"2024-03-21","o":83.84,"h":85.32,"l":83.78,"c":85.15,"v":187200},{"d":"2024-03-22","o":85.67,"h":85.67,"l":84.04,"c":84.58,"v":110000},{"d":"2024-03-25","o":84.88,"h":84.88,"l":84.05,"c":84.1,"v":143800},{"d":"2024-03-26","o":84.99,"h":85.17,"l":84.51,"c":84.7,"v":128900},{"d":"2024-03-27","o":85.5,"h":86.21,"l":85.3,"c":86,"v":138300},{"d":"2024-03-28","o":86.49,"h":86.83,"l":85.31,"c":85.86,"v":219900},{"d":"2024-04-01","o":85.81,"h":85.81,"l":84.11,"c":84.19,"v":162800},{"d":"2024-04-02","o":83.52,"h":83.52,"l":81.98,"c":83.14,"v":241900},{"d":"2024-04-03","o":82.72,"h":84.12,"l":82.72,"c":83.6,"v":235800},{"d":"2024-04-04","o":84.92,"h":84.92,"l":82.01,"c":82.05,"v":471800},{"d":"2024-04-05","o":82.29,"h":83.67,"l":82.29,"c":83.62,"v":317700},{"d":"2024-04-08","o":84.39,"h":84.62,"l":83.75,"c":84.01,"v":148800},{"d":"2024-04-09","o":84.21,"h":84.21,"l":82.6,"c":83.62,"v":143100},{"d":"2024-04-10","o":81.31,"h":82.18,"l":80.56,"c":81.45,"v":171300},{"d":"2024-04-11","o":81.5,"h":82.64,"l":81.3,"c":82.14,"v":162900},{"d":"2024-04-12","o":81.34,"h":81.78,"l":80.28,"c":80.58,"v":190500},{"d":"2024-04-15","o":81.55,"h":81.94,"l":79.82,"c":80.29,"v":118300},{"d":"2024-04-16","o":80.06,"h":80.06,"l":78.79,"c":79.02,"v":237200},{"d":"2024-04-17","o":79.48,"h":79.68,"l":76.46,"c":76.87,"v":262400},{"d":"2024-04-18","o":77.1,"h":77.41,"l":75.15,"c":75.78,"v":325200},{"d":"2024-04-19","o":75.59,"h":76.81,"l":75.06,"c":75.88,"v":464700},{"d":"2024-04-22","o":76.45,"h":76.9,"l":75.91,"c":76.06,"v":484800},{"d":"2024-04-23","o":76.67,"h":77.92,"l":76.23,"c":77.62,"v":485300},{"d":"2024-04-24","o":77.08,"h":77.88,"l":75.6,"c":76.86,"v":226300},{"d":"2024-04-25","o":76.19,"h":76.72,"l":75.3,"c":76.7,"v":258700},{"d":"2024-04-26","o":76.95,"h":77.92,"l":76.4,"c":77.34,"v":169100},{"d":"2024-04-29","o":77.72,"h":78.27,"l":77.11,"c":78.22,"v":229200},{"d":"2024-04-30","o":77.61,"h":77.89,"l":75.99,"c":76.02,"v":169300},{"d":"2024-05-01","o":76.13,"h":77.71,"l":75.83,"c":76.4,"v":278100},{"d":"2024-05-02","o":76.97,"h":77.83,"l":75.54,"c":77.6,"v":270200},{"d":"2024-05-03","o":80.43,"h":86.48,"l":79.19,"c":85.33,"v":560700},{"d":"2024-05-06","o":86.57,"h":87.42,"l":85.29,"c":87.01,"v":392600},{"d":"2024-05-07","o":87.37,"h":89.17,"l":87.26,"c":87.85,"v":310600},{"d":"2024-05-08","o":87.38,"h":87.95,"l":86.29,"c":87.57,"v":174300},{"d":"2024-05-09","o":87.81,"h":88.87,"l":87.67,"c":88.15,"v":173500},{"d":"2024-05-10","o":88.15,"h":88.44,"l":87.14,"c":88.31,"v":126800},{"d":"2024-05-13","o":89.15,"h":89.15,"l":87.51,"c":87.63,"v":108500},{"d":"2024-05-14","o":88.91,"h":88.91,"l":86.59,"c":87.41,"v":156500},{"d":"2024-05-15","o":88.43,"h":89.44,"l":88.15,"c":89.24,"v":156600},{"d":"2024-05-16","o":89,"h":89,"l":86.6,"c":86.82,"v":175900},{"d":"2024-05-17","o":87.18,"h":87.2,"l":86.09,"c":86.57,"v":202000},{"d":"2024-05-20","o":86.37,"h":87.32,"l":86.04,"c":86.18,"v":128500},{"d":"2024-05-21","o":85.7,"h":86.47,"l":85.39,"c":86.28,"v":199300},{"d":"2024-05-22","o":86.24,"h":86.55,"l":85.15,"c":85.41,"v":169800},{"d":"2024-05-23","o":85.56,"h":87.1,"l":84.9,"c":85.58,"v":377900},{"d":"2024-05-24","o":85.87,"h":87.41,"l":85.62,"c":87.24,"v":219600},{"d":"2024-05-28","o":87.56,"h":87.56,"l":86.04,"c":87.18,"v":164900},{"d":"2024-05-29","o":85.99,"h":86.97,"l":85.81,"c":86.49,"v":182100},{"d":"2024-05-30","o":86.8,"h":88.52,"l":86.38,"c":88.44,"v":402500},{"d":"2024-05-31","o":88.6,"h":89.43,"l":86.97,"c":87.91,"v":428400},{"d":"2024-06-03","o":88.39,"h":88.81,"l":85.88,"c":86.2,"v":152400},{"d":"2024-06-04","o":85.61,"h":85.87,"l":83.23,"c":84,"v":171600},{"d":"2024-06-05","o":84.33,"h":86.01,"l":83.29,"c":85.85,"v":204700},{"d":"2024-06-06","o":85.46,"h":85.63,"l":84,"c":84.76,"v":110900},{"d":"2024-06-07","o":84.31,"h":85.08,"l":83.14,"c":83.63,"v":112600},{"d":"2024-06-10","o":82.33,"h":84.52,"l":82.27,"c":84.47,"v":230400},{"d":"2024-06-11","o":83.97,"h":83.97,"l":82.92,"c":83.37,"v":141700},{"d":"2024-06-12","o":85.8,"h":87.11,"l":84.94,"c":84.96,"v":151400},{"d":"2024-06-13","o":84.63,"h":84.91,"l":83.35,"c":84.71,"v":110500},{"d":"2024-06-14","o":83.31,"h":83.63,"l":82.17,"c":83.6,"v":199500},{"d":"2024-06-17","o":83.33,"h":84.84,"l":82.9,"c":84.72,"v":128800},{"d":"2024-06-18","o":84.52,"h":85.21,"l":84.27,"c":84.51,"v":173400},{"d":"2024-06-20","o":83.82,"h":84.49,"l":82.91,"c":83.42,"v":113300},{"d":"2024-06-21","o":83.16,"h":83.99,"l":82.56,"c":83.85,"v":610900},{"d":"2024-06-24","o":84,"h":85.15,"l":83.89,"c":84.04,"v":166500},{"d":"2024-06-25","o":84.33,"h":84.33,"l":82.3,"c":82.86,"v":146000},{"d":"2024-06-26","o":82.3,"h":83.06,"l":82.3,"c":82.68,"v":309800},{"d":"2024-06-27","o":83.15,"h":83.35,"l":82.34,"c":82.41,"v":139200},{"d":"2024-06-28","o":82.93,"h":84.25,"l":82.85,"c":83.41,"v":521000},{"d":"2024-07-01","o":83.31,"h":83.85,"l":80.53,"c":80.76,"v":309500},{"d":"2024-07-02","o":81.02,"h":81.89,"l":80.54,"c":81.65,"v":294700},{"d":"2024-07-03","o":82.08,"h":83.02,"l":81.67,"c":82,"v":88400},{"d":"2024-07-05","o":81.46,"h":81.56,"l":80.27,"c":81.52,"v":185400},{"d":"2024-07-08","o":82,"h":82.3,"l":81.32,"c":81.5,"v":175000},{"d":"2024-07-09","o":81.21,"h":81.97,"l":80.95,"c":81.04,"v":154000},{"d":"2024-07-10","o":81.35,"h":82.47,"l":80.9,"c":82.44,"v":159100},{"d":"2024-07-11","o":84.69,"h":85.7,"l":84.04,"c":85.27,"v":224600},{"d":"2024-07-12","o":86.49,"h":88.09,"l":86.11,"c":86.7,"v":224500},{"d":"2024-07-15","o":87.7,"h":88.91,"l":86.23,"c":87.92,"v":278200},{"d":"2024-07-16","o":88.78,"h":93.07,"l":88.78,"c":92.81,"v":338300},{"d":"2024-07-17","o":91.56,"h":93,"l":89.64,"c":89.7,"v":336000},{"d":"2024-07-18","o":89.23,"h":91.92,"l":88.46,"c":89,"v":160300},{"d":"2024-07-19","o":89.16,"h":89.16,"l":87.66,"c":88.43,"v":278400},{"d":"2024-07-22","o":89.3,"h":90.47,"l":87.83,"c":89.55,"v":516500},{"d":"2024-07-23","o":88.84,"h":92.56,"l":88.84,"c":92.16,"v":314700},{"d":"2024-07-24","o":91.31,"h":92.26,"l":87.9,"c":88.06,"v":174100},{"d":"2024-07-25","o":88.9,"h":91.68,"l":87.52,"c":89.73,"v":209600},{"d":"2024-07-26","o":91.87,"h":92.8,"l":91.02,"c":92.12,"v":129900},{"d":"2024-07-29","o":92.41,"h":93.55,"l":90.81,"c":91.64,"v":135100},{"d":"2024-07-30","o":92.54,"h":93.23,"l":91.25,"c":91.73,"v":140000},{"d":"2024-07-31","o":92.34,"h":95.5,"l":91.92,"c":92.91,"v":309100},{"d":"2024-08-01","o":92.98,"h":94.14,"l":89.21,"c":90.92,"v":361200},{"d":"2024-08-02","o":86.16,"h":86.42,"l":78.81,"c":79.12,"v":599900},{"d":"2024-08-05","o":75.31,"h":78.1,"l":72.75,"c":76.27,"v":512800},{"d":"2024-08-06","o":75.63,"h":78,"l":74.37,"c":77.7,"v":436800},{"d":"2024-08-07","o":81.58,"h":81.91,"l":77.97,"c":79.11,"v":499200},{"d":"2024-08-08","o":80.55,"h":82.86,"l":80.11,"c":82.1,"v":340800},{"d":"2024-08-09","o":82.09,"h":82.16,"l":80.9,"c":81.33,"v":301700},{"d":"2024-08-12","o":83.26,"h":83.3,"l":78.72,"c":81.43,"v":435700},{"d":"2024-08-13","o":81.88,"h":83.57,"l":81.11,"c":83.47,"v":234200},{"d":"2024-08-14","o":83.75,"h":84.33,"l":82.7,"c":83.43,"v":400400},{"d":"2024-08-15","o":86.03,"h":86.03,"l":83.73,"c":85.54,"v":198900},{"d":"2024-08-16","o":85.27,"h":86.38,"l":83.3,"c":83.66,"v":165100},{"d":"2024-08-19","o":83.75,"h":86.75,"l":83.75,"c":86.67,"v":377900},{"d":"2024-08-20","o":86.41,"h":87.17,"l":85.13,"c":86.02,"v":298500},{"d":"2024-08-21","o":86.63,"h":87.38,"l":85.52,"c":87.37,"v":181100},{"d":"2024-08-22","o":87.15,"h":87.73,"l":86.51,"c":87.36,"v":141400},{"d":"2024-08-23","o":88.49,"h":91.86,"l":87.89,"c":91.41,"v":270400},{"d":"2024-08-26","o":92,"h":93.7,"l":91.98,"c":92.65,"v":339200},{"d":"2024-08-27","o":92.88,"h":92.89,"l":91.14,"c":91.26,"v":246500},{"d":"2024-08-28","o":91.11,"h":92.22,"l":90.46,"c":90.47,"v":185500},{"d":"2024-08-29","o":91.51,"h":91.82,"l":89.76,"c":90.47,"v":341700},{"d":"2024-08-30","o":90.82,"h":92.02,"l":89.92,"c":91.49,"v":275400},{"d":"2024-09-03","o":90.54,"h":91.32,"l":85.74,"c":86.23,"v":224000},{"d":"2024-09-04","o":86.13,"h":86.37,"l":83.89,"c":84.1,"v":206100},{"d":"2024-09-05","o":84.16,"h":84.21,"l":82.39,"c":83.06,"v":211400},{"d":"2024-09-06","o":82.94,"h":84.44,"l":81.64,"c":81.78,"v":334000},{"d":"2024-09-09","o":81.47,"h":82.7,"l":80.79,"c":82.14,"v":248100},{"d":"2024-09-10","o":82.31,"h":83.29,"l":81.33,"c":82.55,"v":267600},{"d":"2024-09-11","o":81.92,"h":85.37,"l":80.49,"c":85.26,"v":242900},{"d":"2024-09-12","o":85.81,"h":88.11,"l":84.8,"c":87.77,"v":214500},{"d":"2024-09-13","o":89.97,"h":91.44,"l":88.78,"c":91.34,"v":213000},{"d":"2024-09-16","o":91.33,"h":91.5,"l":89.4,"c":90.82,"v":224200},{"d":"2024-09-17","o":91.9,"h":92.9,"l":91.12,"c":91.94,"v":174000},{"d":"2024-09-18","o":91.95,"h":94.02,"l":90.7,"c":91.29,"v":457600},{"d":"2024-09-19","o":94.57,"h":95.5,"l":92.29,"c":95.27,"v":357300},{"d":"2024-09-20","o":94.33,"h":95.17,"l":92.69,"c":93.06,"v":961500},{"d":"2024-09-23","o":93.86,"h":94.94,"l":92.94,"c":93.02,"v":146400},{"d":"2024-09-24","o":93.63,"h":94.19,"l":92.87,"c":94,"v":214900},{"d":"2024-09-25","o":94.5,"h":94.5,"l":93.03,"c":93.56,"v":211000},{"d":"2024-09-26","o":95.27,"h":96.47,"l":94.06,"c":94.07,"v":184600},{"d":"2024-09-27","o":95.32,"h":96.39,"l":94.08,"c":94.5,"v":151800},{"d":"2024-09-30","o":93.78,"h":95.02,"l":92.94,"c":94.76,"v":158600},{"d":"2024-10-01","o":94.32,"h":94.54,"l":91.92,"c":93.3,"v":165000},{"d":"2024-10-02","o":92.77,"h":93.65,"l":91.62,"c":91.63,"v":170200},{"d":"2024-10-03","o":91.08,"h":92.24,"l":90.45,"c":91,"v":154900},{"d":"2024-10-04","o":93.49,"h":93.49,"l":92.09,"c":93.3,"v":168000},{"d":"2024-10-07","o":92.44,"h":93.78,"l":92.42,"c":93.45,"v":139100},{"d":"2024-10-08","o":93.88,"h":94.26,"l":92.9,"c":92.94,"v":166600},{"d":"2024-10-09","o":93.18,"h":94.45,"l":92.67,"c":94.03,"v":134000},{"d":"2024-10-10","o":92.71,"h":93.26,"l":91.25,"c":93.26,"v":210900},{"d":"2024-10-11","o":93.03,"h":95.09,"l":93.03,"c":94.67,"v":115000},{"d":"2024-10-14","o":94.42,"h":95.64,"l":94.42,"c":95.36,"v":130600},{"d":"2024-10-15","o":95.18,"h":96.4,"l":94.47,"c":94.56,"v":171900},{"d":"2024-10-16","o":95.71,"h":97.65,"l":95.48,"c":96.52,"v":162200},{"d":"2024-10-17","o":96.8,"h":96.8,"l":95.22,"c":96.23,"v":158000},{"d":"2024-10-18","o":96.38,"h":96.38,"l":94.7,"c":94.93,"v":352500},{"d":"2024-10-21","o":95,"h":95.49,"l":93.64,"c":93.67,"v":238200},{"d":"2024-10-22","o":93.05,"h":93.57,"l":92.25,"c":92.27,"v":162400},{"d":"2024-10-23","o":91.94,"h":93.2,"l":91.39,"c":93.15,"v":187100},{"d":"2024-10-24","o":93.25,"h":94.05,"l":92.09,"c":93.81,"v":218700},{"d":"2024-10-25","o":94.34,"h":95.22,"l":93.27,"c":93.88,"v":182900},{"d":"2024-10-28","o":95.52,"h":96.83,"l":95.06,"c":95.42,"v":259200},{"d":"2024-10-29","o":94.88,"h":94.88,"l":93.54,"c":94.29,"v":215600},{"d":"2024-10-30","o":94.14,"h":96.75,"l":94.12,"c":95.16,"v":281600},{"d":"2024-10-31","o":93.99,"h":96.31,"l":93.61,"c":93.64,"v":358100},{"d":"2024-11-01","o":93.85,"h":94.8,"l":93.58,"c":93.69,"v":229700},{"d":"2024-11-04","o":93.08,"h":96.27,"l":93.08,"c":95.66,"v":345400},{"d":"2024-11-05","o":95.04,"h":98.96,"l":95.04,"c":98.65,"v":296500},{"d":"2024-11-06","o":105.2,"h":106.89,"l":100.54,"c":103.16,"v":686500},{"d":"2024-11-07","o":102.9,"h":105.82,"l":102.64,"c":103.86,"v":330800},{"d":"2024-11-08","o":104.06,"h":106.33,"l":104.06,"c":105.72,"v":285000},{"d":"2024-11-11","o":107.4,"h":107.79,"l":105.09,"c":106.24,"v":277500},{"d":"2024-11-12","o":106,"h":106.57,"l":102.88,"c":103.58,"v":231500},{"d":"2024-11-13","o":104.45,"h":105.25,"l":102.48,"c":103.18,"v":227700},{"d":"2024-11-14","o":103.67,"h":104.83,"l":102.33,"c":103.67,"v":251300},{"d":"2024-11-15","o":104.08,"h":104.08,"l":101.06,"c":101.39,"v":309000},{"d":"2024-11-18","o":101.85,"h":103.88,"l":101.05,"c":103.65,"v":263800},{"d":"2024-11-19","o":102.07,"h":105.18,"l":101.98,"c":104.95,"v":238900},{"d":"2024-11-20","o":105.15,"h":105.9,"l":103.75,"c":105.83,"v":186700},{"d":"2024-11-21","o":106.96,"h":109.51,"l":106.21,"c":108.34,"v":361600},{"d":"2024-11-22","o":108.78,"h":111.1,"l":108.78,"c":110.58,"v":273100},{"d":"2024-11-25","o":111.46,"h":113.43,"l":110.79,"c":111.57,"v":322400},{"d":"2024-11-26","o":111.25,"h":111.25,"l":108.3,"c":108.83,"v":210000},{"d":"2024-11-27","o":109.24,"h":110.17,"l":107.14,"c":107.37,"v":178500},{"d":"2024-11-29","o":108.62,"h":109.58,"l":107.89,"c":108.64,"v":125100},{"d":"2024-12-02","o":109.07,"h":109.5,"l":107.98,"c":108.57,"v":213900},{"d":"2024-12-03","o":108.94,"h":109.96,"l":108.37,"c":108.8,"v":497600},{"d":"2024-12-04","o":108.8,"h":109.62,"l":108.07,"c":108.72,"v":181400},{"d":"2024-12-05","o":108.19,"h":108.83,"l":106.98,"c":107.14,"v":151600},{"d":"2024-12-06","o":108.48,"h":108.48,"l":106.83,"c":108.35,"v":195300},{"d":"2024-12-09","o":108.94,"h":109.77,"l":107.1,"c":107.2,"v":213100},{"d":"2024-12-10","o":106.73,"h":107.96,"l":105.68,"c":107.06,"v":265700},{"d":"2024-12-11","o":108.52,"h":109.09,"l":106.75,"c":107.97,"v":214400},{"d":"2024-12-12","o":107.44,"h":109.04,"l":106.96,"c":108,"v":190700},{"d":"2024-12-13","o":108.21,"h":111.19,"l":107.86,"c":109.14,"v":230600},{"d":"2024-12-16","o":108.63,"h":109.66,"l":107.4,"c":107.84,"v":186100},{"d":"2024-12-17","o":106.76,"h":107.07,"l":105,"c":106.79,"v":267800},{"d":"2024-12-18","o":107.95,"h":107.95,"l":100.09,"c":100.77,"v":354900},{"d":"2024-12-19","o":102.35,"h":102.94,"l":98.43,"c":99.08,"v":394900},{"d":"2024-12-20","o":97.51,"h":101.98,"l":96.83,"c":99.35,"v":612600},{"d":"2024-12-23","o":98.8,"h":99.27,"l":97.95,"c":98.43,"v":173600},{"d":"2024-12-24","o":98.89,"h":100.05,"l":98.13,"c":100.02,"v":58500},{"d":"2024-12-26","o":99.25,"h":100.69,"l":99.06,"c":100.15,"v":90500},{"d":"2024-12-27","o":99.06,"h":99.7,"l":97.87,"c":98.53,"v":137300},{"d":"2024-12-30","o":97.81,"h":98.3,"l":96.39,"c":97.26,"v":125100},{"d":"2024-12-31","o":97.67,"h":98.25,"l":96.73,"c":96.74,"v":125400},{"d":"2025-01-02","o":97.23,"h":98.18,"l":95.68,"c":96.66,"v":163300},{"d":"2025-01-03","o":96.85,"h":98.89,"l":96.25,"c":98.53,"v":211600},{"d":"2025-01-06","o":99.01,"h":99.81,"l":97.51,"c":97.54,"v":175100},{"d":"2025-01-07","o":97.92,"h":97.92,"l":94.6,"c":95.08,"v":225800},{"d":"2025-01-08","o":94.5,"h":95.65,"l":93.4,"c":94.99,"v":221200},{"d":"2025-01-10","o":93.09,"h":93.22,"l":91.61,"c":92.29,"v":225500},{"d":"2025-01-13","o":91.01,"h":93.29,"l":90.99,"c":92.96,"v":244000},{"d":"2025-01-14","o":93.78,"h":96.56,"l":93.76,"c":96.13,"v":396500},{"d":"2025-01-15","o":98.66,"h":98.92,"l":97.33,"c":98.09,"v":232900},{"d":"2025-01-16","o":97.94,"h":98.59,"l":96.48,"c":97.02,"v":180000},{"d":"2025-01-17","o":98.5,"h":99,"l":97.1,"c":97.95,"v":550300},{"d":"2025-01-21","o":99.6,"h":101.71,"l":99.23,"c":100.75,"v":195700},{"d":"2025-01-22","o":100.8,"h":101.96,"l":99.63,"c":100.14,"v":220100},{"d":"2025-01-23","o":99.51,"h":100.52,"l":98.93,"c":100.38,"v":159100},{"d":"2025-01-24","o":100.04,"h":100.32,"l":98.85,"c":100.24,"v":182500},{"d":"2025-01-27","o":98.51,"h":99.21,"l":96.9,"c":97.16,"v":372800},{"d":"2025-01-28","o":97.84,"h":98.89,"l":96.6,"c":98.13,"v":182500},{"d":"2025-01-29","o":98.13,"h":100.17,"l":98.13,"c":99.05,"v":159600},{"d":"2025-01-30","o":100.46,"h":102.83,"l":99.96,"c":101.68,"v":414500},{"d":"2025-01-31","o":101.78,"h":102.23,"l":100.21,"c":101.3,"v":278300},{"d":"2025-02-03","o":98.55,"h":100.8,"l":98.18,"c":100,"v":274600},{"d":"2025-02-04","o":99.75,"h":102.03,"l":99.68,"c":101.36,"v":235700},{"d":"2025-02-05","o":102.31,"h":103.62,"l":101.01,"c":102.65,"v":220600},{"d":"2025-02-06","o":103.01,"h":103.66,"l":102.11,"c":103.53,"v":210000},{"d":"2025-02-07","o":103.69,"h":103.84,"l":101.35,"c":101.7,"v":258600},{"d":"2025-02-10","o":102.36,"h":103.06,"l":101.53,"c":102.33,"v":156200},{"d":"2025-02-11","o":101.44,"h":102.32,"l":101.12,"c":101.9,"v":141500},{"d":"2025-02-12","o":98.8,"h":101,"l":98.76,"c":100,"v":263900},{"d":"2025-02-13","o":100.73,"h":101.72,"l":99.62,"c":100.53,"v":217800},{"d":"2025-02-14","o":101.1,"h":101.36,"l":98.68,"c":100.1,"v":167100},{"d":"2025-02-18","o":100.54,"h":101.35,"l":99.34,"c":100.49,"v":232200},{"d":"2025-02-19","o":99.1,"h":99.58,"l":97.84,"c":98.56,"v":229800},{"d":"2025-02-20","o":98.59,"h":98.83,"l":96.4,"c":96.7,"v":225500},{"d":"2025-02-21","o":98.53,"h":98.53,"l":92.53,"c":92.96,"v":259100},{"d":"2025-02-24","o":93.39,"h":93.77,"l":91.92,"c":92.15,"v":302300},{"d":"2025-02-25","o":92.79,"h":94.25,"l":91.72,"c":92.92,"v":229800},{"d":"2025-02-26","o":93.11,"h":95.25,"l":93.1,"c":93.37,"v":213800},{"d":"2025-02-27","o":93.34,"h":94.47,"l":91.17,"c":91.58,"v":277400},{"d":"2025-02-28","o":85.81,"h":87.6,"l":78.86,"c":83.88,"v":904200},{"d":"2025-03-03","o":83.57,"h":84.01,"l":81.04,"c":81.4,"v":654200},{"d":"2025-03-04","o":79.68,"h":81.02,"l":77.84,"c":79.54,"v":474900},{"d":"2025-03-05","o":79.9,"h":82.71,"l":79.29,"c":82.34,"v":489400},{"d":"2025-03-06","o":82,"h":83.05,"l":80.34,"c":81.43,"v":456600},{"d":"2025-03-07","o":80.95,"h":81.19,"l":78.06,"c":79.57,"v":403700},{"d":"2025-03-10","o":78.05,"h":79.3,"l":77.5,"c":78.55,"v":477800},{"d":"2025-03-11","o":79.82,"h":82.33,"l":79.34,"c":81.5,"v":462200},{"d":"2025-03-12","o":82.58,"h":82.73,"l":79.92,"c":80.11,"v":331700},{"d":"2025-03-13","o":80.63,"h":81.16,"l":78.28,"c":78.76,"v":253000},{"d":"2025-03-14","o":79.92,"h":80.86,"l":78.93,"c":80.69,"v":282100},{"d":"2025-03-17","o":79.92,"h":81.54,"l":79.25,"c":81.24,"v":276400},{"d":"2025-03-18","o":80.16,"h":80.73,"l":79.06,"c":80.16,"v":227400},{"d":"2025-03-19","o":80.02,"h":81.88,"l":79.75,"c":81.82,"v":320200},{"d":"2025-03-20","o":80.57,"h":82.02,"l":80.05,"c":80.4,"v":248000},{"d":"2025-03-21","o":79.35,"h":79.75,"l":78.49,"c":79.66,"v":610000},{"d":"2025-03-24","o":81.08,"h":82.47,"l":81.03,"c":81.85,"v":241100},{"d":"2025-03-25","o":81.68,"h":82.86,"l":80.92,"c":82.38,"v":423700},{"d":"2025-03-26","o":82.38,"h":83.43,"l":80.77,"c":81.36,"v":334800},{"d":"2025-03-27","o":81.08,"h":82.36,"l":80.45,"c":81.88,"v":405000},{"d":"2025-03-28","o":81.67,"h":81.67,"l":79.78,"c":79.97,"v":423600},{"d":"2025-03-31","o":78.62,"h":78.78,"l":75.78,"c":77.12,"v":408400},{"d":"2025-04-01","o":77.15,"h":78.31,"l":75.98,"c":78.17,"v":360200},{"d":"2025-04-02","o":77.04,"h":81.6,"l":76.99,"c":81.42,"v":332100},{"d":"2025-04-03","o":76.75,"h":77.35,"l":75.11,"c":75.44,"v":393100},{"d":"2025-04-04","o":72.27,"h":72.96,"l":69.85,"c":72.39,"v":564100},{"d":"2025-04-07","o":69.85,"h":75.59,"l":68.11,"c":71.82,"v":428100},{"d":"2025-04-08","o":73.95,"h":74.24,"l":69.54,"c":70.66,"v":429000},{"d":"2025-04-09","o":69.92,"h":79.43,"l":69.41,"c":78.2,"v":490500},{"d":"2025-04-10","o":75.01,"h":76.34,"l":73.33,"c":75.31,"v":394100},{"d":"2025-04-11","o":75.12,"h":77.42,"l":74.28,"c":77.11,"v":242800},{"d":"2025-04-14","o":78.36,"h":78.89,"l":76.29,"c":77.96,"v":292500},{"d":"2025-04-15","o":77.93,"h":79.28,"l":77.45,"c":77.5,"v":207400},{"d":"2025-04-16","o":77.01,"h":78.24,"l":76,"c":77.06,"v":254900},{"d":"2025-04-17","o":76.75,"h":78.11,"l":76.63,"c":77.39,"v":375400},{"d":"2025-04-21","o":76.86,"h":76.86,"l":73.93,"c":74.99,"v":241900},{"d":"2025-04-22","o":77.37,"h":77.77,"l":75.32,"c":76.73,"v":259800},{"d":"2025-04-23","o":79.74,"h":81.21,"l":78.24,"c":78.27,"v":284300},{"d":"2025-04-24","o":78.09,"h":80.8,"l":78.09,"c":80.5,"v":183000},{"d":"2025-04-25","o":79.5,"h":80.97,"l":79.35,"c":80.24,"v":184900},{"d":"2025-04-28","o":79.52,"h":81.32,"l":79.33,"c":80.17,"v":221300},{"d":"2025-04-29","o":79.97,"h":80.69,"l":79.19,"c":80.12,"v":205200},{"d":"2025-04-30","o":79.21,"h":80.43,"l":77.89,"c":80.07,"v":327800},{"d":"2025-05-01","o":81.13,"h":83.27,"l":80.68,"c":82.05,"v":244100},{"d":"2025-05-02","o":82.82,"h":84.81,"l":82.82,"c":84.09,"v":219500},{"d":"2025-05-05","o":83.1,"h":84.83,"l":83.1,"c":84.02,"v":287300},{"d":"2025-05-06","o":83.18,"h":86.39,"l":82.97,"c":85.97,"v":507800},{"d":"2025-05-07","o":88.2,"h":88.2,"l":81.59,"c":82.05,"v":556600},{"d":"2025-05-08","o":82.85,"h":87.33,"l":82.75,"c":86.81,"v":320700},{"d":"2025-05-09","o":86.97,"h":87.24,"l":85.94,"c":87,"v":249300},{"d":"2025-05-12","o":91.17,"h":91.28,"l":88.91,"c":90.53,"v":263400},{"d":"2025-05-13","o":90.96,"h":91.43,"l":90.16,"c":90.5,"v":287900},{"d":"2025-05-14","o":90.2,"h":90.57,"l":88.42,"c":88.56,"v":296300},{"d":"2025-05-15","o":87.91,"h":88.9,"l":87.19,"c":88.28,"v":208900},{"d":"2025-05-16","o":88.63,"h":89.28,"l":87.93,"c":88.99,"v":259700},{"d":"2025-05-19","o":86.94,"h":88.23,"l":86.94,"c":87.86,"v":151700},{"d":"2025-05-20","o":87.28,"h":88.36,"l":87.28,"c":87.35,"v":150400},{"d":"2025-05-21","o":86.22,"h":87.12,"l":85.01,"c":85.21,"v":147100},{"d":"2025-05-22","o":84.9,"h":85.49,"l":84.2,"c":84.77,"v":177700},{"d":"2025-05-23","o":83.07,"h":85.16,"l":83.07,"c":84.68,"v":162900},{"d":"2025-05-27","o":85.82,"h":87.79,"l":85.27,"c":87.68,"v":269900},{"d":"2025-05-28","o":87.78,"h":87.78,"l":85.89,"c":86.06,"v":178400},{"d":"2025-05-29","o":86.78,"h":87.04,"l":85.25,"c":86.22,"v":135800},{"d":"2025-05-30","o":85.96,"h":86.74,"l":85.27,"c":86.27,"v":178800},{"d":"2025-06-02","o":86.06,"h":86.5,"l":84.6,"c":86.33,"v":202700},{"d":"2025-06-03","o":86.43,"h":88.11,"l":86.15,"c":88.03,"v":121200},{"d":"2025-06-04","o":88.04,"h":88.79,"l":87.67,"c":87.76,"v":140900},{"d":"2025-06-05","o":88.11,"h":89.1,"l":86.81,"c":88.92,"v":216500},{"d":"2025-06-06","o":90.6,"h":90.6,"l":88.54,"c":89.54,"v":174600},{"d":"2025-06-09","o":90.17,"h":90.61,"l":89.53,"c":89.94,"v":150800},{"d":"2025-06-10","o":90.07,"h":90.3,"l":88.62,"c":89.89,"v":215400},{"d":"2025-06-11","o":90.15,"h":90.73,"l":88.99,"c":89.3,"v":154400},{"d":"2025-06-12","o":88.44,"h":89.08,"l":87.28,"c":87.71,"v":335400},{"d":"2025-06-13","o":86.64,"h":87.46,"l":84.79,"c":85.83,"v":317800},{"d":"2025-06-16","o":86.71,"h":87.21,"l":85.06,"c":85.56,"v":326000},{"d":"2025-06-17","o":85.06,"h":87.16,"l":85.06,"c":86.66,"v":320800},{"d":"2025-06-18","o":86.64,"h":88.06,"l":86.59,"c":87,"v":237900},{"d":"2025-06-20","o":87.16,"h":87.16,"l":84.32,"c":84.8,"v":391000},{"d":"2025-06-23","o":84.82,"h":86.86,"l":84.14,"c":86.83,"v":199600},{"d":"2025-06-24","o":87.52,"h":88.02,"l":86.62,"c":88.02,"v":270600},{"d":"2025-06-25","o":88.14,"h":88.14,"l":85.56,"c":85.65,"v":407300},{"d":"2025-06-26","o":86.07,"h":87.81,"l":85.62,"c":87.69,"v":229400},{"d":"2025-06-27","o":87.96,"h":88.72,"l":87.21,"c":88.01,"v":758900},{"d":"2025-06-30","o":88.12,"h":88.18,"l":86.33,"c":86.71,"v":276800},{"d":"2025-07-01","o":86.14,"h":89.43,"l":85.55,"c":87.85,"v":203200},{"d":"2025-07-02","o":88.02,"h":89.69,"l":87.72,"c":89.67,"v":205200},{"d":"2025-07-03","o":90,"h":90.4,"l":89.43,"c":90.02,"v":112400},{"d":"2025-07-07","o":89.34,"h":90.12,"l":88.55,"c":89.39,"v":306900},{"d":"2025-07-08","o":89.2,"h":90.26,"l":88.61,"c":90.02,"v":285600},{"d":"2025-07-09","o":90.75,"h":91.56,"l":89.71,"c":91.55,"v":196700},{"d":"2025-07-10","o":90.77,"h":92.65,"l":90.77,"c":91.84,"v":209600},{"d":"2025-07-11","o":90.66,"h":91.33,"l":89.67,"c":89.73,"v":264700},{"d":"2025-07-14","o":89.44,"h":89.96,"l":88.99,"c":89.34,"v":266600},{"d":"2025-07-15","o":89.85,"h":90.12,"l":87.52,"c":87.61,"v":339700},{"d":"2025-07-16","o":87.61,"h":87.88,"l":85.78,"c":87.67,"v":246300},{"d":"2025-07-17","o":88.2,"h":90.29,"l":88.2,"c":90.08,"v":286000},{"d":"2025-07-18","o":90.15,"h":90.44,"l":89.38,"c":90,"v":548500},{"d":"2025-07-21","o":90.67,"h":90.84,"l":88.45,"c":88.48,"v":259000},{"d":"2025-07-22","o":88.81,"h":89.82,"l":87.41,"c":88.92,"v":291900},{"d":"2025-07-23","o":89.53,"h":91,"l":89.4,"c":90.96,"v":218800},{"d":"2025-07-24","o":90.37,"h":91.07,"l":89.66,"c":89.87,"v":202100},{"d":"2025-07-25","o":90.15,"h":91.15,"l":90.04,"c":91.14,"v":232300},{"d":"2025-07-28","o":91.18,"h":91.38,"l":88.64,"c":88.68,"v":398800},{"d":"2025-07-29","o":89.79,"h":89.98,"l":87.84,"c":88,"v":221600},{"d":"2025-07-30","o":88.42,"h":88.92,"l":86.78,"c":87.31,"v":303300},{"d":"2025-07-31","o":85.83,"h":87.07,"l":84.84,"c":85.88,"v":299600},{"d":"2025-08-01","o":83.98,"h":84.21,"l":81.91,"c":83.66,"v":343100},{"d":"2025-08-04","o":84,"h":84.86,"l":83.46,"c":83.77,"v":231800},{"d":"2025-08-05","o":84.6,"h":85.67,"l":83.82,"c":85.14,"v":374900},{"d":"2025-08-06","o":85.18,"h":85.82,"l":84.7,"c":84.7,"v":307600},{"d":"2025-08-07","o":85.85,"h":86.82,"l":84.96,"c":85.1,"v":452900},{"d":"2025-08-08","o":88,"h":96.71,"l":87.81,"c":95.92,"v":656100},{"d":"2025-08-11","o":95.77,"h":96.65,"l":94.4,"c":95.53,"v":519200},{"d":"2025-08-12","o":96.73,"h":99.45,"l":95.54,"c":99.25,"v":324200},{"d":"2025-08-13","o":100,"h":100.47,"l":98.27,"c":100.23,"v":411000},{"d":"2025-08-14","o":98.26,"h":98.8,"l":97.01,"c":97.12,"v":286200},{"d":"2025-08-15","o":97.45,"h":97.45,"l":95.57,"c":96.63,"v":284900},{"d":"2025-08-18","o":96.14,"h":97.05,"l":95.71,"c":96.93,"v":177600},{"d":"2025-08-19","o":96.65,"h":97.99,"l":96.65,"c":97.02,"v":153800},{"d":"2025-08-20","o":96.57,"h":96.82,"l":94.82,"c":95.51,"v":262000},{"d":"2025-08-21","o":95.16,"h":95.65,"l":93.98,"c":95.14,"v":239000},{"d":"2025-08-22","o":95.87,"h":99.64,"l":95.62,"c":99.32,"v":310000},{"d":"2025-08-25","o":98.99,"h":99.61,"l":98.22,"c":98.43,"v":195500},{"d":"2025-08-26","o":98.36,"h":99.16,"l":98.18,"c":98.88,"v":283900},{"d":"2025-08-27","o":98.12,"h":99.37,"l":97.99,"c":99.14,"v":224900},{"d":"2025-08-28","o":99.47,"h":99.7,"l":98.06,"c":99.16,"v":282500},{"d":"2025-08-29","o":99.43,"h":99.5,"l":97.85,"c":98.95,"v":296500},{"d":"2025-09-02","o":97.14,"h":97.49,"l":95.69,"c":96.55,"v":247000},{"d":"2025-09-03","o":96.09,"h":96.6,"l":94.98,"c":95.69,"v":159600},{"d":"2025-09-04","o":95.86,"h":98.28,"l":95.65,"c":98.25,"v":138400},{"d":"2025-09-05","o":98.71,"h":99.16,"l":96.72,"c":97.64,"v":183900},{"d":"2025-09-08","o":97.32,"h":97.4,"l":96.44,"c":97.02,"v":205300},{"d":"2025-09-09","o":96.27,"h":97.79,"l":94.9,"c":95.57,"v":195600},{"d":"2025-09-10","o":95.5,"h":97.43,"l":95.5,"c":96.25,"v":179300},{"d":"2025-09-11","o":96.46,"h":98.21,"l":96.31,"c":98.17,"v":235900},{"d":"2025-09-12","o":97.65,"h":97.82,"l":95.18,"c":95.21,"v":164300},{"d":"2025-09-15","o":95.25,"h":95.95,"l":94.43,"c":95.02,"v":132800},{"d":"2025-09-16","o":95.16,"h":95.16,"l":93.32,"c":94.09,"v":163400},{"d":"2025-09-17","o":94.39,"h":97.21,"l":93.34,"c":93.6,"v":196700},{"d":"2025-09-18","o":93.97,"h":97.56,"l":93.97,"c":96.93,"v":251500},{"d":"2025-09-19","o":97.25,"h":97.25,"l":95.36,"c":95.73,"v":580300},{"d":"2025-09-22","o":95.7,"h":96.38,"l":94.61,"c":95.65,"v":232300},{"d":"2025-09-23","o":96.13,"h":97.23,"l":95.31,"c":95.86,"v":220000},{"d":"2025-09-24","o":96.17,"h":96.52,"l":93.89,"c":93.92,"v":218300},{"d":"2025-09-25","o":93.25,"h":93.49,"l":91.07,"c":91.61,"v":194000},{"d":"2025-09-26","o":91.54,"h":93.06,"l":91.12,"c":92.62,"v":187400},{"d":"2025-09-29","o":92.86,"h":93.23,"l":91.27,"c":92.25,"v":204600},{"d":"2025-09-30","o":92.46,"h":94,"l":92.35,"c":93.71,"v":178200},{"d":"2025-10-01","o":93.32,"h":93.71,"l":92.04,"c":92.67,"v":165900},{"d":"2025-10-02","o":92.53,"h":93.01,"l":91.7,"c":92.49,"v":189600},{"d":"2025-10-03","o":92.64,"h":93.72,"l":92.02,"c":92.34,"v":229700},{"d":"2025-10-06","o":92.88,"h":93.41,"l":90.83,"c":91.36,"v":168200},{"d":"2025-10-07","o":91.69,"h":92.33,"l":90.21,"c":90.86,"v":336700},{"d":"2025-10-08","o":91.24,"h":93.38,"l":90.82,"c":92.85,"v":216200},{"d":"2025-10-09","o":92.71,"h":93.22,"l":90.44,"c":91.15,"v":135900},{"d":"2025-10-10","o":91.31,"h":91.79,"l":89.03,"c":89.15,"v":187300},{"d":"2025-10-13","o":90.32,"h":91.13,"l":89.75,"c":90.8,"v":129900},{"d":"2025-10-14","o":89.72,"h":93.26,"l":89.13,"c":93.01,"v":149000},{"d":"2025-10-15","o":92.22,"h":93.4,"l":91.98,"c":92.87,"v":208000},{"d":"2025-10-16","o":93.18,"h":93.18,"l":91.72,"c":92.42,"v":177800},{"d":"2025-10-17","o":92.25,"h":93.39,"l":90.9,"c":93.24,"v":387900},{"d":"2025-10-20","o":94.1,"h":95.11,"l":93.32,"c":93.66,"v":146100},{"d":"2025-10-21","o":93.37,"h":95.04,"l":92.38,"c":94.74,"v":190000},{"d":"2025-10-22","o":95.14,"h":95.14,"l":91.72,"c":92.31,"v":180600},{"d":"2025-10-23","o":93.13,"h":93.46,"l":92.12,"c":93.06,"v":138200},{"d":"2025-10-24","o":94.5,"h":95.33,"l":93.7,"c":93.86,"v":140500},{"d":"2025-10-27","o":94.35,"h":94.35,"l":92.54,"c":92.92,"v":136200},{"d":"2025-10-28","o":92.62,"h":93.86,"l":92.42,"c":93.62,"v":129500},{"d":"2025-10-29","o":93.18,"h":94.98,"l":92.29,"c":93.18,"v":206200},{"d":"2025-10-30","o":91.98,"h":93.17,"l":91.4,"c":92.25,"v":239300},{"d":"2025-10-31","o":95.48,"h":102.7,"l":92.86,"c":102,"v":507900},{"d":"2025-11-03","o":102.29,"h":103.25,"l":99.53,"c":101.78,"v":400200},{"d":"2025-11-04","o":101.43,"h":101.43,"l":99.71,"c":100.29,"v":197500},{"d":"2025-11-05","o":100.16,"h":102.32,"l":100,"c":100.55,"v":182800},{"d":"2025-11-06","o":100.47,"h":101.95,"l":98.53,"c":98.7,"v":207300},{"d":"2025-11-07","o":98.57,"h":99.49,"l":96.99,"c":99.08,"v":203100},{"d":"2025-11-10","o":100.18,"h":101.36,"l":99,"c":100.05,"v":138000},{"d":"2025-11-11","o":99.6,"h":100.93,"l":98.88,"c":99.02,"v":127100},{"d":"2025-11-12","o":98.91,"h":101.06,"l":98.91,"c":100.37,"v":374400},{"d":"2025-11-13","o":99.45,"h":102.47,"l":99.45,"c":101.61,"v":349300},{"d":"2025-11-14","o":99.87,"h":100.93,"l":98.3,"c":100.48,"v":256400},{"d":"2025-11-17","o":100.32,"h":101.93,"l":96.44,"c":97.85,"v":277200},{"d":"2025-11-18","o":97.87,"h":99.42,"l":96.4,"c":98.47,"v":193000},{"d":"2025-11-19","o":99.11,"h":101.06,"l":98.11,"c":99.78,"v":253000},{"d":"2025-11-20","o":101.73,"h":103.44,"l":99.06,"c":99.41,"v":251900},{"d":"2025-11-21","o":100.02,"h":102.96,"l":99.32,"c":102.46,"v":220800},{"d":"2025-11-24","o":102.17,"h":104.96,"l":101.14,"c":104.64,"v":246600},{"d":"2025-11-25","o":104,"h":107.13,"l":104,"c":106.18,"v":236000},{"d":"2025-11-26","o":105.26,"h":108.5,"l":105.26,"c":106.42,"v":385200},{"d":"2025-11-28","o":106.39,"h":106.9,"l":105.81,"c":106.54,"v":104300},{"d":"2025-12-01","o":105.2,"h":106.66,"l":103.57,"c":105.78,"v":197600},{"d":"2025-12-02","o":106.35,"h":106.66,"l":105.13,"c":106.09,"v":213800},{"d":"2025-12-03","o":106.21,"h":108.09,"l":103.57,"c":107.03,"v":264400},{"d":"2025-12-04","o":106.24,"h":107.85,"l":105.46,"c":107.16,"v":184600},{"d":"2025-12-05","o":107.38,"h":108.14,"l":106.47,"c":107.29,"v":228200},{"d":"2025-12-08","o":108.19,"h":109.43,"l":106.96,"c":107.05,"v":201000},{"d":"2025-12-09","o":106.72,"h":108.84,"l":106.53,"c":108.26,"v":234500},{"d":"2025-12-10","o":108.74,"h":111.82,"l":108.57,"c":110.84,"v":288000},{"d":"2025-12-11","o":111,"h":113.11,"l":110.25,"c":112.98,"v":228400},{"d":"2025-12-12","o":113.24,"h":113.25,"l":109.93,"c":110.84,"v":187300},{"d":"2025-12-15","o":111.1,"h":111.1,"l":109.28,"c":109.78,"v":242200},{"d":"2025-12-16","o":110.18,"h":110.89,"l":107.86,"c":109.82,"v":272600},{"d":"2025-12-17","o":109.58,"h":111.07,"l":107.19,"c":108.2,"v":200200},{"d":"2025-12-18","o":109.4,"h":109.93,"l":108.47,"c":109.68,"v":255600},{"d":"2025-12-19","o":109.17,"h":111.74,"l":109.17,"c":111.22,"v":570500},{"d":"2025-12-22","o":111.62,"h":112.91,"l":110.7,"c":112.22,"v":191700},{"d":"2025-12-23","o":111.48,"h":111.71,"l":110.57,"c":111.17,"v":120000},{"d":"2025-12-24","o":111.57,"h":111.63,"l":110.19,"c":110.88,"v":98700},{"d":"2025-12-26","o":110.68,"h":110.81,"l":109.71,"c":110.28,"v":74500},{"d":"2025-12-29","o":110.39,"h":110.39,"l":108.81,"c":109.3,"v":171600},{"d":"2025-12-30","o":109.16,"h":109.96,"l":108.05,"c":108.05,"v":120800},{"d":"2025-12-31","o":107.45,"h":108.06,"l":105.92,"c":106.32,"v":147900},{"d":"2026-01-02","o":106.87,"h":107.94,"l":105.76,"c":106.79,"v":216900},{"d":"2026-01-05","o":106.33,"h":110.55,"l":106.33,"c":108.86,"v":203500},{"d":"2026-01-06","o":107.99,"h":108.83,"l":105.99,"c":108.48,"v":231100},{"d":"2026-01-07","o":108.22,"h":108.6,"l":105.99,"c":107.48,"v":232100},{"d":"2026-01-08","o":107.1,"h":108.86,"l":106.83,"c":108.4,"v":179500},{"d":"2026-01-09","o":109.16,"h":111.52,"l":109.16,"c":111.42,"v":209600},{"d":"2026-01-12","o":110.78,"h":111.34,"l":110.4,"c":110.79,"v":161000},{"d":"2026-01-13","o":111.31,"h":111.37,"l":109.21,"c":111.17,"v":205000},{"d":"2026-01-14","o":112.5,"h":116.09,"l":110.49,"c":112.3,"v":294000},{"d":"2026-01-15","o":113,"h":116.32,"l":113,"c":115.77,"v":351300},{"d":"2026-01-16","o":114.99,"h":116.03,"l":114.08,"c":115.26,"v":291600},{"d":"2026-01-20","o":113.48,"h":114.23,"l":111.96,"c":112.92,"v":135400},{"d":"2026-01-21","o":113.87,"h":117.4,"l":113.87,"c":117.31,"v":208600},{"d":"2026-01-22","o":118.13,"h":118.83,"l":116.05,"c":116.67,"v":194200},{"d":"2026-01-23","o":115.59,"h":116.27,"l":112.9,"c":113.5,"v":215000},{"d":"2026-01-26","o":113.79,"h":114.84,"l":112.96,"c":113.76,"v":206300},{"d":"2026-01-27","o":113.87,"h":114.97,"l":113.5,"c":114.42,"v":109000},{"d":"2026-01-28","o":114.95,"h":115.38,"l":112.78,"c":113.05,"v":183800},{"d":"2026-01-29","o":113.59,"h":115.18,"l":112.83,"c":114.64,"v":185100},{"d":"2026-01-30","o":113.01,"h":114.86,"l":112.64,"c":114.47,"v":312000},{"d":"2026-02-02","o":114.19,"h":116.97,"l":113.54,"c":116.38,"v":163400},{"d":"2026-02-03","o":116.94,"h":118.9,"l":116.28,"c":117.87,"v":133300},{"d":"2026-02-04","o":119.23,"h":119.97,"l":116.89,"c":118.99,"v":144200},{"d":"2026-02-05","o":118.64,"h":121.16,"l":118.64,"c":120.83,"v":275500},{"d":"2026-02-06","o":121.99,"h":125.2,"l":121.99,"c":124.74,"v":312900},{"d":"2026-02-09","o":124,"h":127.4,"l":124,"c":126.56,"v":255400},{"d":"2026-02-10","o":127.21,"h":128.72,"l":125.38,"c":128.17,"v":231600},{"d":"2026-02-11","o":129.48,"h":131,"l":127.21,"c":127.84,"v":147000},{"d":"2026-02-12","o":129.41,"h":130.74,"l":126.07,"c":126.72,"v":152200},{"d":"2026-02-13","o":127.26,"h":129.46,"l":126.5,"c":127.47,"v":219600},{"d":"2026-02-17","o":126.77,"h":127.25,"l":124.53,"c":125.14,"v":167000},{"d":"2026-02-18","o":125,"h":126.73,"l":122.35,"c":123.08,"v":226800},{"d":"2026-02-19","o":121.96,"h":124.63,"l":121.52,"c":124.54,"v":225600},{"d":"2026-02-20","o":124.6,"h":127.47,"l":124.6,"c":126.32,"v":230200},{"d":"2026-02-23","o":125.89,"h":126.99,"l":121.52,"c":122.47,"v":275200},{"d":"2026-02-24","o":122.74,"h":125.44,"l":121.46,"c":124.92,"v":263800},{"d":"2026-02-25","o":125.89,"h":130.15,"l":124.8,"c":126.67,"v":416900},{"d":"2026-02-26","o":127,"h":127.76,"l":123.83,"c":127.5,"v":322900},{"d":"2026-02-27","o":118.9,"h":121.52,"l":105.38,"c":107.48,"v":1002100},{"d":"2026-03-02","o":106.46,"h":112.03,"l":103.88,"c":108.62,"v":680200},{"d":"2026-03-03","o":104.96,"h":110.82,"l":101.61,"c":110.31,"v":452200},{"d":"2026-03-04","o":111.03,"h":112.94,"l":109.33,"c":112.56,"v":360500},{"d":"2026-03-05","o":111.5,"h":112.21,"l":108.98,"c":111.28,"v":527100},{"d":"2026-03-06","o":107.99,"h":109.9,"l":107.08,"c":109.49,"v":467800},{"d":"2026-03-09","o":107.1,"h":110.54,"l":104.56,"c":109.93,"v":654300},{"d":"2026-03-10","o":109,"h":112.24,"l":108.08,"c":108.24,"v":420800},{"d":"2026-03-11","o":107.91,"h":111.56,"l":107.46,"c":110.32,"v":404700},{"d":"2026-03-12","o":108.22,"h":109.84,"l":106.12,"c":107.13,"v":467300},{"d":"2026-03-13","o":107.76,"h":108.76,"l":104.57,"c":105.68,"v":266200},{"d":"2026-03-16","o":107.31,"h":109.03,"l":105.31,"c":105.88,"v":271000},{"d":"2026-03-17","o":107.04,"h":107.32,"l":104.99,"c":105.24,"v":298100},{"d":"2026-03-18","o":104.57,"h":105.79,"l":103.68,"c":103.85,"v":362500},{"d":"2026-03-19","o":102.29,"h":103.5,"l":101.22,"c":102.17,"v":239500},{"d":"2026-03-20","o":102.52,"h":102.52,"l":99.86,"c":100.68,"v":656000},{"d":"2026-03-23","o":104.31,"h":106.89,"l":103.25,"c":104.26,"v":229700},{"d":"2026-03-24","o":102.91,"h":107.48,"l":102.91,"c":105.99,"v":335800},{"d":"2026-03-25","o":107.67,"h":108.53,"l":105.28,"c":106.72,"v":216000},{"d":"2026-03-26","o":105.18,"h":106.1,"l":103.86,"c":105.19,"v":318600},{"d":"2026-03-27","o":105.32,"h":106.86,"l":102.53,"c":102.85,"v":306000},{"d":"2026-03-30","o":103.64,"h":103.9,"l":99.99,"c":102.09,"v":344700},{"d":"2026-03-31","o":104.07,"h":106.94,"l":102.42,"c":106.14,"v":186843},{"d":"2026-04-01","o":107.01,"h":109.5,"l":107.01,"c":108.02,"v":316477},{"d":"2026-04-02","o":105.6,"h":109.01,"l":104.38,"c":107.7,"v":212583},{"d":"2026-04-06","o":106.43,"h":107.22,"l":105.04,"c":106.28,"v":182886},{"d":"2026-04-07","o":105.68,"h":107.62,"l":105.08,"c":106.21,"v":176538},{"d":"2026-04-08","o":110.89,"h":113.3,"l":109.83,"c":110.1,"v":392652},{"d":"2026-04-09","o":109.22,"h":113.15,"l":109.73,"c":112.01,"v":114862},{"d":"2026-04-10","o":112.14,"h":112.42,"l":111.01,"c":111.6,"v":131796},{"d":"2026-04-13","o":112.43,"h":114.47,"l":111.62,"c":114.47,"v":177940},{"d":"2026-04-14","o":114.53,"h":114.49,"l":111.61,"c":114.24,"v":126758},{"d":"2026-04-15","o":114.46,"h":115,"l":110.99,"c":111.26,"v":170559},{"d":"2026-04-16","o":110.79,"h":112.57,"l":109.83,"c":110.79,"v":204290},{"d":"2026-04-17","o":113.18,"h":116.37,"l":112.8,"c":114.48,"v":213160},{"d":"2026-04-20","o":114.01,"h":114.92,"l":113.81,"c":114.44,"v":101566},{"d":"2026-04-21","o":114.5,"h":115.65,"l":112.78,"c":114.43,"v":215316},{"d":"2026-04-22","o":115.55,"h":118.53,"l":115.78,"c":117.83,"v":172062},{"d":"2026-04-23","o":117.97,"h":121.97,"l":118.72,"c":120.19,"v":159333},{"d":"2026-04-24","o":120,"h":120.38,"l":118.38,"c":119.44,"v":140174},{"d":"2026-04-27","o":119.23,"h":120.64,"l":117.4,"c":120.44,"v":256251},{"d":"2026-04-28","o":120.24,"h":120.25,"l":116.62,"c":117.9,"v":196283},{"d":"2026-04-29","o":118.01,"h":118.64,"l":116.45,"c":116.45,"v":140764},{"d":"2026-04-30","o":117.17,"h":128.95,"l":117.42,"c":126.47,"v":374029},{"d":"2026-05-01","o":119.56,"h":126.58,"l":118.11,"c":124.76,"v":468380},{"d":"2026-05-04","o":124.5,"h":128.58,"l":122.83,"c":123.19,"v":417304},{"d":"2026-05-05","o":124.6,"h":131.36,"l":123.25,"c":131.25,"v":225438},{"d":"2026-05-06","o":133.47,"h":135.58,"l":129.52,"c":131.39,"v":345036},{"d":"2026-05-07","o":131.58,"h":129.56,"l":126.86,"c":128.04,"v":178412},{"d":"2026-05-08","o":128.78,"h":130.02,"l":127.2,"c":129.94,"v":156201},{"d":"2026-05-11","o":129.2,"h":132.27,"l":128.02,"c":129.6,"v":324595},{"d":"2026-05-12","o":128.97,"h":129.35,"l":124.92,"c":127.55,"v":166959},{"d":"2026-05-13","o":127.5,"h":128.97,"l":125.99,"c":128.86,"v":138176},{"d":"2026-05-14","o":130.53,"h":132.09,"l":128.24,"c":129.91,"v":157209},{"d":"2026-05-15","o":128.13,"h":128.13,"l":123.49,"c":124.14,"v":233456},{"d":"2026-05-18","o":124.7,"h":124.22,"l":121.05,"c":122.12,"v":141340},{"d":"2026-05-19","o":120.96,"h":119.92,"l":115.59,"c":117.24,"v":177595}]