[{"d":"2017-11-02","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":300},{"d":"2017-11-03","o":2.72,"h":2.83,"l":1.96,"c":2.02,"v":1570500},{"d":"2017-11-06","o":2,"h":2.15,"l":1.87,"c":1.87,"v":211800},{"d":"2017-11-07","o":1.87,"h":1.91,"l":1.87,"c":1.87,"v":97800},{"d":"2017-11-08","o":1.87,"h":1.88,"l":1.87,"c":1.87,"v":355500},{"d":"2017-11-09","o":1.87,"h":1.88,"l":1.87,"c":1.87,"v":104100},{"d":"2017-11-10","o":1.88,"h":1.92,"l":1.87,"c":1.91,"v":29400},{"d":"2017-11-13","o":1.92,"h":2.06,"l":1.91,"c":1.99,"v":65400},{"d":"2017-11-14","o":2.05,"h":2.12,"l":1.88,"c":1.99,"v":181200},{"d":"2017-11-15","o":1.97,"h":2.08,"l":1.93,"c":2.08,"v":110400},{"d":"2017-11-16","o":2.07,"h":2.2,"l":2.07,"c":2.17,"v":100800},{"d":"2017-11-17","o":2.23,"h":2.3,"l":2.2,"c":2.3,"v":94200},{"d":"2017-11-20","o":2.33,"h":2.61,"l":2.33,"c":2.45,"v":168300},{"d":"2017-11-21","o":2.55,"h":2.55,"l":2.45,"c":2.47,"v":120300},{"d":"2017-11-22","o":2.5,"h":2.5,"l":2.3,"c":2.32,"v":69600},{"d":"2017-11-24","o":2.28,"h":2.4,"l":2.28,"c":2.29,"v":76500},{"d":"2017-11-27","o":2.29,"h":2.4,"l":2.28,"c":2.3,"v":71400},{"d":"2017-11-28","o":2.29,"h":2.29,"l":2.24,"c":2.27,"v":18900},{"d":"2017-11-29","o":2.27,"h":2.35,"l":2.18,"c":2.26,"v":76500},{"d":"2017-11-30","o":2.22,"h":2.3,"l":2.21,"c":2.25,"v":8700},{"d":"2017-12-01","o":2.13,"h":2.3,"l":2.13,"c":2.26,"v":41100},{"d":"2017-12-04","o":2.26,"h":2.26,"l":2.13,"c":2.15,"v":68400},{"d":"2017-12-05","o":2.14,"h":2.14,"l":1.96,"c":1.99,"v":65400},{"d":"2017-12-06","o":2,"h":2.04,"l":1.93,"c":1.96,"v":54000},{"d":"2017-12-07","o":1.97,"h":2.09,"l":1.94,"c":1.97,"v":21300},{"d":"2017-12-08","o":1.97,"h":2.08,"l":1.97,"c":2.02,"v":7500},{"d":"2017-12-11","o":1.99,"h":2.07,"l":1.98,"c":1.99,"v":56400},{"d":"2017-12-12","o":2.03,"h":2.04,"l":1.9,"c":1.95,"v":58800},{"d":"2017-12-13","o":1.95,"h":2,"l":1.84,"c":1.84,"v":61200},{"d":"2017-12-14","o":1.86,"h":1.93,"l":1.85,"c":1.85,"v":46200},{"d":"2017-12-15","o":1.85,"h":1.9,"l":1.67,"c":1.67,"v":162300},{"d":"2017-12-18","o":1.67,"h":1.74,"l":1.67,"c":1.71,"v":122100},{"d":"2017-12-19","o":1.73,"h":1.75,"l":1.67,"c":1.67,"v":81300},{"d":"2017-12-20","o":1.72,"h":1.72,"l":1.61,"c":1.61,"v":79200},{"d":"2017-12-21","o":1.63,"h":1.74,"l":1.62,"c":1.72,"v":44100},{"d":"2017-12-22","o":1.67,"h":1.68,"l":1.65,"c":1.65,"v":48300},{"d":"2017-12-26","o":1.66,"h":1.68,"l":1.66,"c":1.67,"v":31200},{"d":"2017-12-27","o":1.67,"h":1.67,"l":1.64,"c":1.64,"v":185100},{"d":"2017-12-28","o":1.66,"h":1.71,"l":1.65,"c":1.68,"v":17100},{"d":"2017-12-29","o":1.68,"h":1.75,"l":1.68,"c":1.75,"v":20400},{"d":"2018-01-02","o":1.75,"h":1.87,"l":1.69,"c":1.87,"v":14700},{"d":"2018-01-03","o":1.87,"h":1.87,"l":1.73,"c":1.77,"v":28800},{"d":"2018-01-04","o":1.76,"h":1.82,"l":1.72,"c":1.77,"v":9300},{"d":"2018-01-05","o":1.77,"h":1.84,"l":1.77,"c":1.84,"v":8400},{"d":"2018-01-08","o":1.85,"h":1.85,"l":1.73,"c":1.75,"v":78900},{"d":"2018-01-09","o":1.74,"h":1.81,"l":1.74,"c":1.75,"v":33600},{"d":"2018-01-10","o":1.84,"h":1.85,"l":1.72,"c":1.73,"v":46800},{"d":"2018-01-11","o":1.75,"h":1.8,"l":1.74,"c":1.75,"v":6600},{"d":"2018-01-12","o":1.76,"h":1.79,"l":1.68,"c":1.72,"v":38400},{"d":"2018-01-16","o":1.73,"h":1.74,"l":1.6,"c":1.65,"v":96600},{"d":"2018-01-17","o":1.6,"h":1.69,"l":1.6,"c":1.67,"v":50100},{"d":"2018-01-18","o":1.67,"h":1.67,"l":1.65,"c":1.65,"v":9900},{"d":"2018-01-19","o":1.61,"h":1.68,"l":1.6,"c":1.66,"v":90900},{"d":"2018-01-22","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":100800},{"d":"2018-01-23","o":1.67,"h":1.99,"l":1.67,"c":1.89,"v":913800},{"d":"2018-01-24","o":1.91,"h":2.12,"l":1.77,"c":1.81,"v":506400},{"d":"2018-01-25","o":1.83,"h":1.9,"l":1.77,"c":1.77,"v":312600},{"d":"2018-01-26","o":1.77,"h":1.8,"l":1.75,"c":1.77,"v":125700},{"d":"2018-01-29","o":1.85,"h":1.85,"l":1.78,"c":1.81,"v":54900},{"d":"2018-01-30","o":1.82,"h":1.82,"l":1.7,"c":1.7,"v":99900},{"d":"2018-01-31","o":1.71,"h":1.84,"l":1.71,"c":1.79,"v":200700},{"d":"2018-02-01","o":1.77,"h":2.1,"l":1.77,"c":2,"v":467400},{"d":"2018-02-02","o":2,"h":2.1,"l":1.96,"c":2.04,"v":110100},{"d":"2018-02-05","o":2.06,"h":2.28,"l":2.06,"c":2.25,"v":194400},{"d":"2018-02-06","o":2.11,"h":2.28,"l":2.04,"c":2.28,"v":136200},{"d":"2018-02-07","o":2.26,"h":2.31,"l":2.2,"c":2.26,"v":25800},{"d":"2018-02-08","o":2.26,"h":2.26,"l":2.11,"c":2.15,"v":44100},{"d":"2018-02-09","o":2.15,"h":2.31,"l":2.15,"c":2.17,"v":154500},{"d":"2018-02-12","o":2.15,"h":2.19,"l":2.15,"c":2.19,"v":14700},{"d":"2018-02-13","o":2.27,"h":2.27,"l":2.14,"c":2.17,"v":51900},{"d":"2018-02-14","o":2.18,"h":2.2,"l":2.07,"c":2.08,"v":69600},{"d":"2018-02-15","o":2.08,"h":2.22,"l":2.08,"c":2.14,"v":177600},{"d":"2018-02-16","o":2.2,"h":2.2,"l":2.13,"c":2.16,"v":73200},{"d":"2018-02-20","o":2.17,"h":2.22,"l":2.17,"c":2.19,"v":8100},{"d":"2018-02-21","o":2.22,"h":2.48,"l":2.2,"c":2.28,"v":106500},{"d":"2018-02-22","o":2.33,"h":2.39,"l":2.32,"c":2.34,"v":24600},{"d":"2018-02-23","o":2.4,"h":2.46,"l":2.33,"c":2.39,"v":108600},{"d":"2018-02-26","o":2.42,"h":2.44,"l":2.32,"c":2.33,"v":46200},{"d":"2018-02-27","o":2.35,"h":2.36,"l":2.33,"c":2.36,"v":109800},{"d":"2018-02-28","o":2.33,"h":2.35,"l":2.24,"c":2.27,"v":83400},{"d":"2018-03-01","o":2.24,"h":2.33,"l":2.2,"c":2.24,"v":13200},{"d":"2018-03-02","o":2.25,"h":2.41,"l":2.21,"c":2.41,"v":108600},{"d":"2018-03-05","o":2.67,"h":2.81,"l":2.5,"c":2.62,"v":497700},{"d":"2018-03-06","o":2.68,"h":4.4,"l":2.65,"c":3.67,"v":3630300},{"d":"2018-03-07","o":3.73,"h":4.24,"l":3.49,"c":4,"v":879900},{"d":"2018-03-08","o":4.04,"h":4.58,"l":4.04,"c":4.49,"v":751200},{"d":"2018-03-09","o":4.57,"h":4.57,"l":4.22,"c":4.38,"v":481200},{"d":"2018-03-12","o":4.35,"h":4.83,"l":4.34,"c":4.57,"v":311400},{"d":"2018-03-13","o":4.55,"h":4.86,"l":4.53,"c":4.75,"v":151500},{"d":"2018-03-14","o":4.83,"h":5.2,"l":4.83,"c":4.98,"v":229200},{"d":"2018-03-15","o":5,"h":5.17,"l":4.34,"c":4.68,"v":213000},{"d":"2018-03-16","o":4.75,"h":4.8,"l":4,"c":4.15,"v":618000},{"d":"2018-03-19","o":4.13,"h":4.2,"l":3.5,"c":3.81,"v":815400},{"d":"2018-03-20","o":3.84,"h":4.52,"l":3.72,"c":4.39,"v":210900},{"d":"2018-03-21","o":4.41,"h":4.53,"l":3.91,"c":4.08,"v":124500},{"d":"2018-03-22","o":4.05,"h":4.19,"l":3.96,"c":4.17,"v":96300},{"d":"2018-03-23","o":4.35,"h":4.44,"l":4.18,"c":4.3,"v":220500},{"d":"2018-03-26","o":4.37,"h":4.37,"l":4.17,"c":4.26,"v":114600},{"d":"2018-03-27","o":4.24,"h":4.35,"l":4.03,"c":4.3,"v":107400},{"d":"2018-03-28","o":4.27,"h":4.27,"l":4.08,"c":4.13,"v":78000},{"d":"2018-03-29","o":4.08,"h":4.14,"l":4,"c":4.1,"v":46800},{"d":"2018-04-02","o":4.06,"h":4.25,"l":4.06,"c":4.1,"v":105900},{"d":"2018-04-03","o":4.18,"h":4.18,"l":4.05,"c":4.1,"v":55800},{"d":"2018-04-04","o":4.04,"h":4.28,"l":3.93,"c":4.1,"v":98400},{"d":"2018-04-05","o":4.17,"h":4.17,"l":3.93,"c":4,"v":122100},{"d":"2018-04-06","o":3.96,"h":3.99,"l":3.93,"c":3.93,"v":35400},{"d":"2018-04-09","o":3.97,"h":4.07,"l":3.97,"c":4,"v":54300},{"d":"2018-04-10","o":4,"h":4.24,"l":4,"c":4.17,"v":120900},{"d":"2018-04-11","o":4.21,"h":4.25,"l":4.07,"c":4.25,"v":129000},{"d":"2018-04-12","o":4.25,"h":4.67,"l":4.25,"c":4.63,"v":202800},{"d":"2018-04-13","o":4.66,"h":4.79,"l":4.43,"c":4.53,"v":108000},{"d":"2018-04-16","o":4.61,"h":4.73,"l":4.15,"c":4.23,"v":148200},{"d":"2018-04-17","o":4.27,"h":4.28,"l":4.05,"c":4.1,"v":105600},{"d":"2018-04-18","o":4.09,"h":4.16,"l":4,"c":4.01,"v":105300},{"d":"2018-04-19","o":4.06,"h":4.1,"l":3.89,"c":4,"v":179700},{"d":"2018-04-20","o":3.95,"h":4.07,"l":3.92,"c":3.95,"v":69600},{"d":"2018-04-23","o":3.96,"h":3.96,"l":3.78,"c":3.8,"v":101100},{"d":"2018-04-24","o":3.76,"h":3.78,"l":3.41,"c":3.5,"v":207000},{"d":"2018-04-25","o":3.51,"h":3.59,"l":3.47,"c":3.54,"v":74700},{"d":"2018-04-26","o":3.57,"h":3.63,"l":3.42,"c":3.42,"v":43800},{"d":"2018-04-27","o":3.44,"h":3.44,"l":3.34,"c":3.36,"v":109200},{"d":"2018-04-30","o":3.36,"h":3.44,"l":3.36,"c":3.37,"v":28200},{"d":"2018-05-01","o":3.37,"h":3.46,"l":3.37,"c":3.37,"v":22800},{"d":"2018-05-02","o":3.37,"h":3.47,"l":3.35,"c":3.39,"v":19800},{"d":"2018-05-03","o":3.41,"h":3.47,"l":3.39,"c":3.43,"v":72300},{"d":"2018-05-04","o":3.5,"h":3.61,"l":3.43,"c":3.6,"v":73500},{"d":"2018-05-07","o":3.62,"h":4.26,"l":3.62,"c":4.17,"v":108900},{"d":"2018-05-08","o":4.03,"h":4.03,"l":3.53,"c":3.85,"v":235200},{"d":"2018-05-09","o":3.79,"h":3.98,"l":3.79,"c":3.92,"v":80700},{"d":"2018-05-10","o":3.99,"h":4.04,"l":3.88,"c":4.01,"v":268200},{"d":"2018-05-11","o":4.03,"h":4.05,"l":3.85,"c":4.03,"v":127500},{"d":"2018-05-14","o":4.02,"h":4.02,"l":3.84,"c":3.96,"v":60000},{"d":"2018-05-15","o":3.93,"h":4.02,"l":3.89,"c":3.96,"v":88800},{"d":"2018-05-16","o":3.94,"h":4,"l":3.88,"c":3.92,"v":48300},{"d":"2018-05-17","o":3.95,"h":3.95,"l":3.79,"c":3.8,"v":111000},{"d":"2018-05-18","o":3.79,"h":3.8,"l":3.71,"c":3.77,"v":69000},{"d":"2018-05-21","o":3.8,"h":3.83,"l":3.73,"c":3.74,"v":36900},{"d":"2018-05-22","o":3.74,"h":3.83,"l":3.71,"c":3.75,"v":192000},{"d":"2018-05-23","o":3.73,"h":3.73,"l":3.67,"c":3.67,"v":38100},{"d":"2018-05-24","o":3.69,"h":3.99,"l":3.67,"c":3.91,"v":203400},{"d":"2018-05-25","o":3.87,"h":3.87,"l":3.73,"c":3.74,"v":75900},{"d":"2018-05-29","o":3.75,"h":3.88,"l":3.74,"c":3.85,"v":174600},{"d":"2018-05-30","o":3.86,"h":4.27,"l":3.86,"c":4.18,"v":509400},{"d":"2018-05-31","o":4.09,"h":4.34,"l":4.09,"c":4.24,"v":338400},{"d":"2018-06-01","o":4.22,"h":4.99,"l":4.18,"c":4.69,"v":905100},{"d":"2018-06-04","o":4.7,"h":4.74,"l":4.26,"c":4.49,"v":311700},{"d":"2018-06-05","o":4.47,"h":4.53,"l":4.17,"c":4.2,"v":159600},{"d":"2018-06-06","o":4.23,"h":4.24,"l":4.15,"c":4.21,"v":71100},{"d":"2018-06-07","o":4.2,"h":4.2,"l":4.03,"c":4.07,"v":93600},{"d":"2018-06-08","o":4.09,"h":4.14,"l":4,"c":4.02,"v":130500},{"d":"2018-06-11","o":4,"h":4.26,"l":3.97,"c":4.25,"v":275400},{"d":"2018-06-12","o":4.29,"h":4.54,"l":4.29,"c":4.48,"v":273300},{"d":"2018-06-13","o":4.49,"h":4.67,"l":4.39,"c":4.45,"v":297900},{"d":"2018-06-14","o":4.5,"h":4.6,"l":4.42,"c":4.47,"v":280800},{"d":"2018-06-15","o":4.45,"h":4.66,"l":4.38,"c":4.66,"v":485100},{"d":"2018-06-18","o":4.66,"h":4.93,"l":4.47,"c":4.53,"v":504000},{"d":"2018-06-19","o":4.46,"h":4.61,"l":4.21,"c":4.24,"v":436500},{"d":"2018-06-20","o":4.28,"h":4.42,"l":4.19,"c":4.32,"v":247500},{"d":"2018-06-21","o":4.33,"h":4.33,"l":3.85,"c":3.98,"v":474600},{"d":"2018-06-22","o":3.98,"h":4.24,"l":3.93,"c":4.18,"v":2747700},{"d":"2018-06-25","o":4.14,"h":4.24,"l":3.94,"c":3.99,"v":302100},{"d":"2018-06-26","o":4.01,"h":4.08,"l":3.89,"c":3.98,"v":345300},{"d":"2018-06-27","o":4,"h":4.02,"l":3.67,"c":3.68,"v":322800},{"d":"2018-06-28","o":3.68,"h":3.77,"l":3.61,"c":3.63,"v":163800},{"d":"2018-06-29","o":3.67,"h":3.7,"l":3.49,"c":3.59,"v":215400},{"d":"2018-07-02","o":3.59,"h":3.6,"l":3.28,"c":3.34,"v":298500},{"d":"2018-07-03","o":3.36,"h":3.67,"l":3.31,"c":3.66,"v":130200},{"d":"2018-07-05","o":3.66,"h":3.74,"l":3.5,"c":3.54,"v":300600},{"d":"2018-07-06","o":3.55,"h":3.69,"l":3.55,"c":3.62,"v":132900},{"d":"2018-07-09","o":3.61,"h":3.79,"l":3.55,"c":3.75,"v":106800},{"d":"2018-07-10","o":3.77,"h":3.83,"l":3.71,"c":3.79,"v":90600},{"d":"2018-07-11","o":3.75,"h":3.83,"l":3.6,"c":3.63,"v":220800},{"d":"2018-07-12","o":3.66,"h":4.16,"l":3.63,"c":4.15,"v":572100},{"d":"2018-07-13","o":4.17,"h":4.3,"l":4.09,"c":4.21,"v":335400},{"d":"2018-07-16","o":4.23,"h":4.38,"l":4.03,"c":4.11,"v":390600},{"d":"2018-07-17","o":4.11,"h":4.25,"l":4.08,"c":4.14,"v":140400},{"d":"2018-07-18","o":4.14,"h":4.26,"l":4.07,"c":4.12,"v":88500},{"d":"2018-07-19","o":4.13,"h":4.16,"l":4.03,"c":4.15,"v":58200},{"d":"2018-07-20","o":4.14,"h":4.28,"l":4.1,"c":4.23,"v":100500},{"d":"2018-07-23","o":4.27,"h":4.64,"l":4.16,"c":4.48,"v":480600},{"d":"2018-07-24","o":4.54,"h":4.6,"l":4.41,"c":4.54,"v":150000},{"d":"2018-07-25","o":4.53,"h":4.55,"l":4.35,"c":4.49,"v":79200},{"d":"2018-07-26","o":4.5,"h":4.59,"l":4.47,"c":4.55,"v":118200},{"d":"2018-07-27","o":4.57,"h":4.57,"l":4.35,"c":4.41,"v":167100},{"d":"2018-07-30","o":4.43,"h":4.47,"l":4.23,"c":4.26,"v":105000},{"d":"2018-07-31","o":4.31,"h":4.5,"l":4.29,"c":4.32,"v":152100},{"d":"2018-08-01","o":4.35,"h":4.62,"l":4.27,"c":4.62,"v":236100},{"d":"2018-08-02","o":4.65,"h":4.8,"l":4.52,"c":4.76,"v":327300},{"d":"2018-08-03","o":4.65,"h":4.93,"l":4.65,"c":4.91,"v":338700},{"d":"2018-08-06","o":4.93,"h":4.94,"l":4.82,"c":4.89,"v":222000},{"d":"2018-08-07","o":5,"h":5,"l":4.53,"c":4.58,"v":766200},{"d":"2018-08-08","o":4.72,"h":4.88,"l":4.59,"c":4.85,"v":244200},{"d":"2018-08-09","o":4.89,"h":4.94,"l":4.76,"c":4.88,"v":309600},{"d":"2018-08-10","o":4.85,"h":4.93,"l":4.68,"c":4.92,"v":164400},{"d":"2018-08-13","o":4.9,"h":4.97,"l":4.51,"c":4.58,"v":358500},{"d":"2018-08-14","o":4.58,"h":4.63,"l":4.3,"c":4.45,"v":156600},{"d":"2018-08-15","o":4.37,"h":4.41,"l":4.06,"c":4.27,"v":221700},{"d":"2018-08-16","o":4.25,"h":4.45,"l":4.12,"c":4.32,"v":91500},{"d":"2018-08-17","o":4.32,"h":4.36,"l":4.23,"c":4.25,"v":54600},{"d":"2018-08-20","o":4.26,"h":4.33,"l":4.17,"c":4.28,"v":84300},{"d":"2018-08-21","o":4.32,"h":4.5,"l":4.32,"c":4.5,"v":138300},{"d":"2018-08-22","o":4.51,"h":4.52,"l":4.35,"c":4.36,"v":90600},{"d":"2018-08-23","o":4.34,"h":4.42,"l":4.3,"c":4.37,"v":56700},{"d":"2018-08-24","o":4.37,"h":4.5,"l":4.37,"c":4.5,"v":85800},{"d":"2018-08-27","o":4.56,"h":4.61,"l":4.52,"c":4.58,"v":117000},{"d":"2018-08-28","o":4.62,"h":4.71,"l":4.53,"c":4.65,"v":310500},{"d":"2018-08-29","o":4.68,"h":4.79,"l":4.52,"c":4.61,"v":267300},{"d":"2018-08-30","o":4.61,"h":4.7,"l":4.61,"c":4.67,"v":50700},{"d":"2018-08-31","o":4.68,"h":4.73,"l":4.68,"c":4.7,"v":96600},{"d":"2018-09-04","o":4.7,"h":4.7,"l":4.51,"c":4.56,"v":85800},{"d":"2018-09-05","o":4.53,"h":4.61,"l":4.4,"c":4.55,"v":105600},{"d":"2018-09-06","o":4.54,"h":4.57,"l":4.38,"c":4.43,"v":48600},{"d":"2018-09-07","o":4.42,"h":4.53,"l":4.33,"c":4.49,"v":48000},{"d":"2018-09-10","o":4.52,"h":4.52,"l":4.23,"c":4.25,"v":145800},{"d":"2018-09-11","o":4.23,"h":4.24,"l":4.09,"c":4.17,"v":87900},{"d":"2018-09-12","o":4.13,"h":4.17,"l":3.68,"c":3.78,"v":315300},{"d":"2018-09-13","o":3.85,"h":4.15,"l":3.85,"c":4.05,"v":74700},{"d":"2018-09-14","o":4.02,"h":4.13,"l":3.8,"c":3.9,"v":96900},{"d":"2018-09-17","o":3.89,"h":4.08,"l":3.89,"c":4.01,"v":60000},{"d":"2018-09-18","o":4,"h":4.12,"l":3.95,"c":3.96,"v":80700},{"d":"2018-09-19","o":3.95,"h":3.97,"l":3.83,"c":3.9,"v":77100},{"d":"2018-09-20","o":4,"h":4.14,"l":4,"c":4.09,"v":43200},{"d":"2018-09-21","o":4.08,"h":4.12,"l":3.96,"c":3.97,"v":101100},{"d":"2018-09-24","o":3.95,"h":3.95,"l":3.85,"c":3.88,"v":33300},{"d":"2018-09-25","o":3.9,"h":3.99,"l":3.73,"c":3.76,"v":93000},{"d":"2018-09-26","o":3.77,"h":3.8,"l":3.69,"c":3.7,"v":81000},{"d":"2018-09-27","o":3.68,"h":3.75,"l":3.59,"c":3.62,"v":110700},{"d":"2018-09-28","o":3.7,"h":3.72,"l":3.61,"c":3.69,"v":93300},{"d":"2018-10-01","o":3.73,"h":3.85,"l":3.7,"c":3.77,"v":66600},{"d":"2018-10-02","o":3.77,"h":3.86,"l":3.67,"c":3.68,"v":45900},{"d":"2018-10-03","o":3.67,"h":3.73,"l":3.67,"c":3.72,"v":62700},{"d":"2018-10-04","o":3.7,"h":3.73,"l":3.62,"c":3.64,"v":43800},{"d":"2018-10-05","o":3.64,"h":3.64,"l":3.41,"c":3.45,"v":261600},{"d":"2018-10-08","o":3.43,"h":3.63,"l":3.43,"c":3.57,"v":53100},{"d":"2018-10-09","o":3.56,"h":3.73,"l":3.56,"c":3.7,"v":60300},{"d":"2018-10-10","o":3.7,"h":3.7,"l":3.42,"c":3.44,"v":92700},{"d":"2018-10-11","o":3.4,"h":3.5,"l":3.29,"c":3.32,"v":232800},{"d":"2018-10-12","o":3.42,"h":3.46,"l":3.38,"c":3.42,"v":81300},{"d":"2018-10-15","o":3.46,"h":3.57,"l":3.46,"c":3.56,"v":66000},{"d":"2018-10-16","o":3.54,"h":3.62,"l":3.43,"c":3.45,"v":77400},{"d":"2018-10-17","o":3.45,"h":3.47,"l":3.37,"c":3.43,"v":18900},{"d":"2018-10-18","o":3.56,"h":3.56,"l":3.31,"c":3.36,"v":152100},{"d":"2018-10-19","o":3.35,"h":3.48,"l":3.35,"c":3.41,"v":61200},{"d":"2018-10-22","o":3.33,"h":3.38,"l":3.33,"c":3.36,"v":45000},{"d":"2018-10-23","o":3.28,"h":3.35,"l":3.22,"c":3.27,"v":161100},{"d":"2018-10-24","o":3.28,"h":3.29,"l":3.2,"c":3.2,"v":60600},{"d":"2018-10-25","o":3.23,"h":3.28,"l":3.17,"c":3.22,"v":92100},{"d":"2018-10-26","o":3.17,"h":3.21,"l":3.1,"c":3.15,"v":74700},{"d":"2018-10-29","o":3.18,"h":3.32,"l":3.11,"c":3.16,"v":58500},{"d":"2018-10-30","o":3.1,"h":3.19,"l":3.1,"c":3.16,"v":64500},{"d":"2018-10-31","o":3.2,"h":3.25,"l":3.17,"c":3.18,"v":52200},{"d":"2018-11-01","o":3.2,"h":3.33,"l":3.18,"c":3.33,"v":23700},{"d":"2018-11-02","o":3.33,"h":3.39,"l":3.3,"c":3.34,"v":78900},{"d":"2018-11-05","o":3.34,"h":3.37,"l":3.27,"c":3.33,"v":37800},{"d":"2018-11-06","o":3.33,"h":3.37,"l":3.31,"c":3.33,"v":26100},{"d":"2018-11-07","o":3.34,"h":3.43,"l":3.32,"c":3.43,"v":108000},{"d":"2018-11-08","o":3.43,"h":4,"l":3.43,"c":4,"v":460200},{"d":"2018-11-09","o":3.93,"h":3.93,"l":3.82,"c":3.91,"v":98400},{"d":"2018-11-12","o":3.93,"h":3.93,"l":3.76,"c":3.77,"v":91800},{"d":"2018-11-13","o":3.78,"h":3.87,"l":3.73,"c":3.82,"v":85500},{"d":"2018-11-14","o":3.91,"h":3.91,"l":3.73,"c":3.78,"v":60900},{"d":"2018-11-15","o":3.73,"h":3.91,"l":3.55,"c":3.84,"v":52200},{"d":"2018-11-16","o":3.81,"h":3.82,"l":3.62,"c":3.74,"v":93000},{"d":"2018-11-19","o":3.77,"h":3.77,"l":3.61,"c":3.65,"v":47400},{"d":"2018-11-20","o":3.61,"h":3.63,"l":3.23,"c":3.48,"v":78600},{"d":"2018-11-21","o":3.49,"h":3.7,"l":3.49,"c":3.66,"v":51300},{"d":"2018-11-23","o":3.56,"h":3.69,"l":3.53,"c":3.62,"v":27900},{"d":"2018-11-26","o":3.68,"h":3.75,"l":3.63,"c":3.71,"v":39000},{"d":"2018-11-27","o":3.69,"h":3.69,"l":3.47,"c":3.59,"v":66900},{"d":"2018-11-28","o":3.59,"h":3.75,"l":3.52,"c":3.68,"v":118200},{"d":"2018-11-29","o":3.67,"h":3.7,"l":3.6,"c":3.67,"v":40500},{"d":"2018-11-30","o":3.67,"h":3.77,"l":3.63,"c":3.72,"v":63000},{"d":"2018-12-03","o":3.8,"h":3.82,"l":3.64,"c":3.68,"v":35700},{"d":"2018-12-04","o":3.68,"h":3.7,"l":3.44,"c":3.49,"v":87600},{"d":"2018-12-06","o":3.49,"h":3.59,"l":3.37,"c":3.59,"v":47400},{"d":"2018-12-07","o":3.56,"h":3.66,"l":3.38,"c":3.49,"v":76500},{"d":"2018-12-10","o":3.51,"h":3.55,"l":3.43,"c":3.46,"v":36300},{"d":"2018-12-11","o":3.46,"h":3.58,"l":3.46,"c":3.55,"v":3900},{"d":"2018-12-12","o":3.65,"h":3.65,"l":3.57,"c":3.59,"v":37200},{"d":"2018-12-13","o":3.65,"h":3.65,"l":3.46,"c":3.54,"v":23400},{"d":"2018-12-14","o":3.62,"h":3.62,"l":3.47,"c":3.47,"v":10800},{"d":"2018-12-17","o":3.46,"h":3.57,"l":3.35,"c":3.42,"v":87900},{"d":"2018-12-18","o":3.44,"h":3.52,"l":3.41,"c":3.41,"v":36600},{"d":"2018-12-19","o":3.46,"h":3.52,"l":3.37,"c":3.38,"v":52500},{"d":"2018-12-20","o":3.44,"h":3.5,"l":3.35,"c":3.42,"v":84300},{"d":"2018-12-21","o":3.42,"h":3.43,"l":3.37,"c":3.42,"v":140400},{"d":"2018-12-24","o":3.37,"h":3.5,"l":3.35,"c":3.35,"v":44400},{"d":"2018-12-26","o":3.44,"h":3.5,"l":3.35,"c":3.47,"v":82500},{"d":"2018-12-27","o":3.45,"h":3.5,"l":3.37,"c":3.49,"v":98400},{"d":"2018-12-28","o":3.5,"h":3.5,"l":3.4,"c":3.49,"v":84300},{"d":"2018-12-31","o":3.52,"h":3.66,"l":3.42,"c":3.63,"v":59400},{"d":"2019-01-02","o":3.59,"h":3.66,"l":3.54,"c":3.62,"v":78900},{"d":"2019-01-03","o":3.6,"h":3.6,"l":3.44,"c":3.46,"v":63900},{"d":"2019-01-04","o":3.46,"h":3.6,"l":3.45,"c":3.57,"v":68100},{"d":"2019-01-07","o":3.51,"h":3.62,"l":3.33,"c":3.58,"v":81600},{"d":"2019-01-08","o":3.6,"h":3.6,"l":3.48,"c":3.58,"v":37200},{"d":"2019-01-09","o":3.57,"h":3.58,"l":3.47,"c":3.53,"v":51600},{"d":"2019-01-10","o":3.52,"h":3.53,"l":3.45,"c":3.5,"v":21900},{"d":"2019-01-11","o":3.48,"h":3.5,"l":3.43,"c":3.5,"v":28200},{"d":"2019-01-14","o":3.45,"h":3.49,"l":3.39,"c":3.42,"v":33000},{"d":"2019-01-15","o":3.46,"h":3.48,"l":3.41,"c":3.48,"v":13500},{"d":"2019-01-16","o":3.5,"h":3.5,"l":3.42,"c":3.48,"v":32100},{"d":"2019-01-17","o":3.42,"h":3.46,"l":3.34,"c":3.43,"v":39000},{"d":"2019-01-18","o":3.43,"h":3.45,"l":3.19,"c":3.26,"v":86100},{"d":"2019-01-22","o":3.26,"h":3.3,"l":3.11,"c":3.12,"v":99300},{"d":"2019-01-23","o":3.17,"h":3.23,"l":3.07,"c":3.09,"v":86400},{"d":"2019-01-24","o":3.09,"h":3.25,"l":3.09,"c":3.25,"v":79500},{"d":"2019-01-25","o":3.29,"h":3.37,"l":3.27,"c":3.34,"v":71700},{"d":"2019-01-28","o":3.26,"h":3.35,"l":3.2,"c":3.24,"v":53700},{"d":"2019-01-29","o":3.27,"h":3.27,"l":3.17,"c":3.2,"v":27300},{"d":"2019-01-30","o":3.19,"h":3.19,"l":3.11,"c":3.16,"v":56700},{"d":"2019-01-31","o":3.12,"h":3.19,"l":3.09,"c":3.1,"v":136800},{"d":"2019-02-01","o":3.1,"h":3.16,"l":3.07,"c":3.1,"v":84000},{"d":"2019-02-04","o":3.11,"h":3.14,"l":3.07,"c":3.11,"v":65700},{"d":"2019-02-05","o":3.11,"h":3.16,"l":3.08,"c":3.14,"v":53700},{"d":"2019-02-06","o":3.11,"h":3.14,"l":3.1,"c":3.13,"v":34500},{"d":"2019-02-07","o":3.12,"h":3.15,"l":3.07,"c":3.09,"v":69000},{"d":"2019-02-08","o":3.09,"h":3.13,"l":3.09,"c":3.1,"v":71100},{"d":"2019-02-11","o":3.11,"h":3.16,"l":3.1,"c":3.11,"v":93900},{"d":"2019-02-12","o":3.12,"h":3.16,"l":3.01,"c":3.16,"v":135300},{"d":"2019-02-13","o":3.12,"h":3.24,"l":3.05,"c":3.11,"v":120600},{"d":"2019-02-14","o":3.12,"h":3.23,"l":3.07,"c":3.14,"v":215400},{"d":"2019-02-15","o":3.13,"h":3.19,"l":3.1,"c":3.17,"v":101100},{"d":"2019-02-19","o":3.17,"h":3.33,"l":3.15,"c":3.32,"v":237000},{"d":"2019-02-20","o":3.33,"h":3.91,"l":3.33,"c":3.83,"v":575400},{"d":"2019-02-21","o":3.8,"h":3.8,"l":3.58,"c":3.71,"v":174300},{"d":"2019-02-22","o":3.73,"h":3.89,"l":3.71,"c":3.86,"v":381300},{"d":"2019-02-25","o":3.87,"h":3.98,"l":3.87,"c":3.92,"v":201900},{"d":"2019-02-26","o":3.85,"h":3.91,"l":3.81,"c":3.82,"v":27900},{"d":"2019-02-27","o":3.83,"h":3.84,"l":3.71,"c":3.79,"v":34200},{"d":"2019-02-28","o":3.8,"h":3.83,"l":3.75,"c":3.78,"v":62400},{"d":"2019-03-01","o":3.83,"h":3.88,"l":3.81,"c":3.87,"v":40200},{"d":"2019-03-04","o":3.87,"h":4.16,"l":3.87,"c":4.14,"v":311100},{"d":"2019-03-05","o":4.14,"h":4.45,"l":4.14,"c":4.45,"v":462600},{"d":"2019-03-06","o":4.45,"h":4.45,"l":4.16,"c":4.23,"v":373500},{"d":"2019-03-07","o":4.32,"h":4.32,"l":3.55,"c":3.7,"v":597300},{"d":"2019-03-08","o":3.64,"h":4,"l":3.64,"c":3.88,"v":152700},{"d":"2019-03-11","o":3.92,"h":4,"l":3.85,"c":3.95,"v":155400},{"d":"2019-03-12","o":3.99,"h":3.99,"l":3.89,"c":3.96,"v":152700},{"d":"2019-03-13","o":3.96,"h":4.3,"l":3.96,"c":4.22,"v":301800},{"d":"2019-03-14","o":4.26,"h":4.67,"l":4.25,"c":4.6,"v":1022400},{"d":"2019-03-15","o":4.61,"h":4.63,"l":4.41,"c":4.55,"v":453900},{"d":"2019-03-18","o":4.54,"h":4.97,"l":4.51,"c":4.96,"v":1216800},{"d":"2019-03-19","o":4.96,"h":5.83,"l":4.94,"c":5.32,"v":2157000},{"d":"2019-03-20","o":5.23,"h":5.46,"l":4.83,"c":5.31,"v":922800},{"d":"2019-03-21","o":5.3,"h":5.56,"l":5.3,"c":5.48,"v":326700},{"d":"2019-03-22","o":5.42,"h":5.44,"l":4.76,"c":4.83,"v":477300},{"d":"2019-03-25","o":4.98,"h":5.17,"l":4.82,"c":5.05,"v":330300},{"d":"2019-03-26","o":5.01,"h":5.33,"l":5.01,"c":5.27,"v":483300},{"d":"2019-03-27","o":5.25,"h":5.29,"l":4.95,"c":5.03,"v":226500},{"d":"2019-03-28","o":5.03,"h":5.09,"l":4.87,"c":5.05,"v":167700},{"d":"2019-03-29","o":5.13,"h":5.19,"l":4.92,"c":5.14,"v":208200},{"d":"2019-04-01","o":5.15,"h":5.24,"l":5.01,"c":5.15,"v":291300},{"d":"2019-04-02","o":5.16,"h":5.21,"l":5.06,"c":5.09,"v":147600},{"d":"2019-04-03","o":5.16,"h":5.32,"l":5.13,"c":5.23,"v":246600},{"d":"2019-04-04","o":5.28,"h":5.33,"l":5.09,"c":5.28,"v":218700},{"d":"2019-04-05","o":5.31,"h":5.33,"l":5.21,"c":5.27,"v":158700},{"d":"2019-04-08","o":5.26,"h":5.26,"l":5.12,"c":5.18,"v":99000},{"d":"2019-04-09","o":5.18,"h":5.24,"l":5.03,"c":5.05,"v":115500},{"d":"2019-04-10","o":5.11,"h":5.2,"l":4.97,"c":5.12,"v":245400},{"d":"2019-04-11","o":5.12,"h":5.14,"l":5.1,"c":5.13,"v":54300},{"d":"2019-04-12","o":5.21,"h":5.37,"l":5.07,"c":5.19,"v":281100},{"d":"2019-04-15","o":5.2,"h":5.2,"l":5.07,"c":5.15,"v":74400},{"d":"2019-04-16","o":5.19,"h":5.55,"l":5.17,"c":5.47,"v":662100},{"d":"2019-04-17","o":5.55,"h":5.95,"l":5.47,"c":5.84,"v":981600},{"d":"2019-04-18","o":5.9,"h":6.16,"l":5.68,"c":6.13,"v":645900},{"d":"2019-04-22","o":6.19,"h":6.47,"l":5.2,"c":5.45,"v":1060800},{"d":"2019-04-23","o":5.44,"h":5.79,"l":5.4,"c":5.6,"v":380400},{"d":"2019-04-24","o":5.62,"h":5.81,"l":5.53,"c":5.58,"v":165900},{"d":"2019-04-25","o":5.58,"h":5.61,"l":5.27,"c":5.33,"v":318900},{"d":"2019-04-26","o":5.36,"h":5.46,"l":5.33,"c":5.42,"v":155400},{"d":"2019-04-29","o":5.42,"h":5.77,"l":5.27,"c":5.73,"v":267900},{"d":"2019-04-30","o":5.8,"h":5.88,"l":5.67,"c":5.74,"v":219600},{"d":"2019-05-01","o":5.76,"h":5.85,"l":5.7,"c":5.8,"v":126000},{"d":"2019-05-02","o":5.74,"h":6.09,"l":5.68,"c":5.98,"v":262500},{"d":"2019-05-03","o":5.98,"h":6.17,"l":5.94,"c":6.1,"v":177300},{"d":"2019-05-06","o":6.04,"h":6.17,"l":5.65,"c":6.11,"v":464700},{"d":"2019-05-07","o":6.09,"h":6.43,"l":6.09,"c":6.25,"v":336300},{"d":"2019-05-08","o":6.4,"h":6.5,"l":6,"c":6.14,"v":478200},{"d":"2019-05-09","o":6.27,"h":6.3,"l":5.73,"c":6.17,"v":350700},{"d":"2019-05-10","o":6.16,"h":6.4,"l":6.16,"c":6.34,"v":232800},{"d":"2019-05-13","o":6.32,"h":6.36,"l":6.06,"c":6.24,"v":398100},{"d":"2019-05-14","o":6.31,"h":6.67,"l":6.25,"c":6.61,"v":499200},{"d":"2019-05-15","o":6.54,"h":7.29,"l":6.47,"c":7.12,"v":627000},{"d":"2019-05-16","o":7.17,"h":7.25,"l":6.24,"c":6.31,"v":611100},{"d":"2019-05-17","o":6.22,"h":6.55,"l":6.22,"c":6.41,"v":275400},{"d":"2019-05-20","o":6.32,"h":6.32,"l":5.89,"c":5.91,"v":378000},{"d":"2019-05-21","o":5.99,"h":6.15,"l":5.93,"c":6.08,"v":256500},{"d":"2019-05-22","o":5.99,"h":6.05,"l":5.53,"c":5.83,"v":328500},{"d":"2019-05-23","o":5.76,"h":5.93,"l":5.52,"c":5.88,"v":390600},{"d":"2019-05-24","o":5.88,"h":6.13,"l":5.84,"c":6.03,"v":104700},{"d":"2019-05-28","o":6.1,"h":6.36,"l":6.04,"c":6.22,"v":204300},{"d":"2019-05-29","o":6.21,"h":6.47,"l":6.2,"c":6.34,"v":168000},{"d":"2019-05-30","o":6.38,"h":6.51,"l":6.2,"c":6.32,"v":192600},{"d":"2019-05-31","o":6.22,"h":6.47,"l":6.19,"c":6.42,"v":176700},{"d":"2019-06-03","o":6.43,"h":6.55,"l":6.1,"c":6.15,"v":351900},{"d":"2019-06-04","o":6.2,"h":6.27,"l":5.92,"c":6.23,"v":389700},{"d":"2019-06-05","o":6.28,"h":6.33,"l":5.86,"c":6.05,"v":338700},{"d":"2019-06-06","o":6.05,"h":6.25,"l":5.84,"c":6.19,"v":298800},{"d":"2019-06-07","o":6.21,"h":6.29,"l":6.08,"c":6.15,"v":188700},{"d":"2019-06-10","o":6.19,"h":6.3,"l":6,"c":6.3,"v":256500},{"d":"2019-06-11","o":6.33,"h":6.39,"l":5.91,"c":6.1,"v":395400},{"d":"2019-06-12","o":6.05,"h":6.12,"l":5.94,"c":6.07,"v":230400},{"d":"2019-06-13","o":6.07,"h":6.13,"l":5.67,"c":5.83,"v":393000},{"d":"2019-06-14","o":5.82,"h":5.89,"l":5.67,"c":5.75,"v":276000},{"d":"2019-06-17","o":5.73,"h":5.73,"l":5.5,"c":5.58,"v":491400},{"d":"2019-06-18","o":6.07,"h":6.21,"l":5.79,"c":5.91,"v":628200},{"d":"2019-06-19","o":5.9,"h":5.9,"l":5.58,"c":5.83,"v":398400},{"d":"2019-06-20","o":5.86,"h":5.89,"l":5.62,"c":5.64,"v":277800},{"d":"2019-06-21","o":5.61,"h":5.61,"l":5.3,"c":5.4,"v":448800},{"d":"2019-06-24","o":5.4,"h":5.52,"l":5.31,"c":5.42,"v":268800},{"d":"2019-06-25","o":5.38,"h":5.38,"l":5.11,"c":5.15,"v":365100},{"d":"2019-06-26","o":5.22,"h":5.3,"l":5.08,"c":5.21,"v":279900},{"d":"2019-06-27","o":5.24,"h":5.32,"l":5.09,"c":5.15,"v":450000},{"d":"2019-06-28","o":5.18,"h":5.38,"l":5.12,"c":5.2,"v":3162900},{"d":"2019-07-01","o":5.36,"h":5.96,"l":5.36,"c":5.93,"v":638700},{"d":"2019-07-02","o":5.9,"h":5.9,"l":5.69,"c":5.79,"v":278700},{"d":"2019-07-03","o":5.78,"h":5.84,"l":5.66,"c":5.76,"v":174000},{"d":"2019-07-05","o":5.5,"h":5.68,"l":5.32,"c":5.49,"v":366000},{"d":"2019-07-08","o":5.48,"h":5.67,"l":5.42,"c":5.63,"v":223800},{"d":"2019-07-09","o":5.59,"h":5.69,"l":5.59,"c":5.62,"v":139500},{"d":"2019-07-10","o":5.65,"h":5.75,"l":5.55,"c":5.61,"v":181500},{"d":"2019-07-11","o":5.65,"h":5.65,"l":5.45,"c":5.5,"v":123600},{"d":"2019-07-12","o":5.51,"h":5.59,"l":5.45,"c":5.5,"v":228600},{"d":"2019-07-15","o":5.52,"h":5.65,"l":5.35,"c":5.51,"v":158700},{"d":"2019-07-16","o":5.53,"h":5.7,"l":5.53,"c":5.61,"v":179100},{"d":"2019-07-17","o":5.62,"h":5.78,"l":5.43,"c":5.77,"v":287400},{"d":"2019-07-18","o":5.79,"h":6.37,"l":5.75,"c":6.34,"v":1122600},{"d":"2019-07-19","o":6.3,"h":6.33,"l":5.95,"c":6.09,"v":675900},{"d":"2019-07-22","o":6.1,"h":6.13,"l":5.98,"c":6.11,"v":218400},{"d":"2019-07-23","o":6.12,"h":6.15,"l":5.98,"c":6.06,"v":164400},{"d":"2019-07-24","o":6.01,"h":6.12,"l":5.87,"c":6.08,"v":186600},{"d":"2019-07-25","o":6.08,"h":6.08,"l":5.89,"c":5.89,"v":104100},{"d":"2019-07-26","o":5.95,"h":6.05,"l":5.92,"c":5.93,"v":132600},{"d":"2019-07-29","o":6.01,"h":6.04,"l":5.87,"c":6.02,"v":144600},{"d":"2019-07-30","o":5.97,"h":6.02,"l":5.82,"c":5.83,"v":136200},{"d":"2019-07-31","o":5.85,"h":5.99,"l":5.78,"c":5.81,"v":174900},{"d":"2019-08-01","o":5.81,"h":5.91,"l":5.25,"c":5.33,"v":770400},{"d":"2019-08-02","o":5.32,"h":5.49,"l":5.3,"c":5.33,"v":286200},{"d":"2019-08-05","o":5.32,"h":5.38,"l":5.14,"c":5.24,"v":223200},{"d":"2019-08-06","o":5.33,"h":5.41,"l":5.15,"c":5.28,"v":259800},{"d":"2019-08-07","o":5.22,"h":5.37,"l":5.14,"c":5.37,"v":189000},{"d":"2019-08-08","o":5.99,"h":6,"l":5.64,"c":5.94,"v":765900},{"d":"2019-08-09","o":5.92,"h":5.95,"l":5.64,"c":5.73,"v":229200},{"d":"2019-08-12","o":5.72,"h":6.12,"l":5.65,"c":5.93,"v":519600},{"d":"2019-08-13","o":5.92,"h":6.16,"l":5.81,"c":6.1,"v":469200},{"d":"2019-08-14","o":5.65,"h":5.65,"l":4.81,"c":4.84,"v":1532100},{"d":"2019-08-15","o":4.67,"h":4.71,"l":4.45,"c":4.66,"v":3330900},{"d":"2019-08-16","o":4.67,"h":4.77,"l":4.61,"c":4.66,"v":1270500},{"d":"2019-08-19","o":4.82,"h":4.84,"l":4.63,"c":4.69,"v":795600},{"d":"2019-08-20","o":4.68,"h":4.9,"l":4.63,"c":4.74,"v":604800},{"d":"2019-08-21","o":4.77,"h":4.86,"l":4.67,"c":4.75,"v":326400},{"d":"2019-08-22","o":4.98,"h":4.98,"l":4.74,"c":4.91,"v":461400},{"d":"2019-08-23","o":4.84,"h":4.98,"l":4.63,"c":4.7,"v":538500},{"d":"2019-08-26","o":4.76,"h":4.76,"l":4.55,"c":4.65,"v":465000},{"d":"2019-08-27","o":4.65,"h":4.69,"l":4.58,"c":4.62,"v":382500},{"d":"2019-08-28","o":4.63,"h":4.71,"l":4.58,"c":4.64,"v":227700},{"d":"2019-08-29","o":4.7,"h":4.81,"l":4.67,"c":4.75,"v":292200},{"d":"2019-08-30","o":4.76,"h":4.8,"l":4.71,"c":4.77,"v":143700},{"d":"2019-09-03","o":4.73,"h":5,"l":4.7,"c":4.9,"v":448200},{"d":"2019-09-04","o":4.97,"h":5.31,"l":4.87,"c":5.23,"v":928500},{"d":"2019-09-05","o":5.3,"h":5.47,"l":5,"c":5,"v":618000},{"d":"2019-09-06","o":5.02,"h":5.05,"l":4.77,"c":4.78,"v":679500},{"d":"2019-09-09","o":4.9,"h":4.93,"l":4.72,"c":4.78,"v":414000},{"d":"2019-09-10","o":4.73,"h":4.91,"l":4.7,"c":4.86,"v":284400},{"d":"2019-09-11","o":4.88,"h":4.98,"l":4.7,"c":4.77,"v":572400},{"d":"2019-09-12","o":4.78,"h":4.84,"l":4.72,"c":4.76,"v":164400},{"d":"2019-09-13","o":4.76,"h":5.07,"l":4.76,"c":4.9,"v":330600},{"d":"2019-09-16","o":4.82,"h":4.95,"l":4.82,"c":4.88,"v":228600},{"d":"2019-09-17","o":4.85,"h":4.91,"l":4.72,"c":4.85,"v":221100},{"d":"2019-09-18","o":4.84,"h":4.96,"l":4.75,"c":4.89,"v":170400},{"d":"2019-09-19","o":4.92,"h":4.99,"l":4.73,"c":4.75,"v":215400},{"d":"2019-09-20","o":4.77,"h":4.89,"l":4.69,"c":4.8,"v":275700},{"d":"2019-09-23","o":4.83,"h":5.07,"l":4.82,"c":4.95,"v":270900},{"d":"2019-09-24","o":4.95,"h":5.14,"l":4.7,"c":4.73,"v":385800},{"d":"2019-09-25","o":4.77,"h":4.86,"l":4.69,"c":4.86,"v":129900},{"d":"2019-09-26","o":4.85,"h":4.85,"l":4.7,"c":4.7,"v":90000},{"d":"2019-09-27","o":4.7,"h":4.75,"l":4.47,"c":4.59,"v":480900},{"d":"2019-09-30","o":4.56,"h":4.64,"l":4.48,"c":4.62,"v":184800},{"d":"2019-10-01","o":4.64,"h":4.71,"l":4.48,"c":4.51,"v":232200},{"d":"2019-10-02","o":4.47,"h":4.64,"l":4.45,"c":4.61,"v":188400},{"d":"2019-10-03","o":4.6,"h":4.74,"l":4.6,"c":4.65,"v":112500},{"d":"2019-10-04","o":4.64,"h":4.75,"l":4.52,"c":4.63,"v":158400},{"d":"2019-10-07","o":4.58,"h":4.66,"l":4.47,"c":4.5,"v":193200},{"d":"2019-10-08","o":4.47,"h":4.47,"l":4.23,"c":4.37,"v":300600},{"d":"2019-10-09","o":4.39,"h":4.54,"l":4.36,"c":4.45,"v":207600},{"d":"2019-10-10","o":4.46,"h":4.55,"l":4.35,"c":4.41,"v":131700},{"d":"2019-10-11","o":4.48,"h":4.54,"l":4.41,"c":4.41,"v":126000},{"d":"2019-10-14","o":4.41,"h":4.52,"l":4.22,"c":4.27,"v":239400},{"d":"2019-10-15","o":4.29,"h":4.47,"l":4.29,"c":4.4,"v":143400},{"d":"2019-10-16","o":4.37,"h":4.38,"l":4.21,"c":4.28,"v":162600},{"d":"2019-10-17","o":4.33,"h":4.41,"l":4.32,"c":4.41,"v":83700},{"d":"2019-10-18","o":4.37,"h":4.41,"l":4.21,"c":4.22,"v":139800},{"d":"2019-10-21","o":4.27,"h":4.42,"l":4.22,"c":4.38,"v":135600},{"d":"2019-10-22","o":4.41,"h":4.47,"l":4.3,"c":4.37,"v":95400},{"d":"2019-10-23","o":4.34,"h":4.44,"l":4.25,"c":4.27,"v":233700},{"d":"2019-10-24","o":4.29,"h":4.7,"l":4.29,"c":4.5,"v":393300},{"d":"2019-10-25","o":4.55,"h":4.59,"l":4.43,"c":4.47,"v":299100},{"d":"2019-10-28","o":4.48,"h":4.59,"l":4.43,"c":4.52,"v":386400},{"d":"2019-10-29","o":4.5,"h":4.53,"l":4.31,"c":4.32,"v":275400},{"d":"2019-10-30","o":4.35,"h":4.36,"l":4.28,"c":4.33,"v":255300},{"d":"2019-10-31","o":4.32,"h":4.33,"l":4.17,"c":4.2,"v":204000},{"d":"2019-11-01","o":4.2,"h":4.32,"l":4.2,"c":4.28,"v":213300},{"d":"2019-11-04","o":4.3,"h":4.57,"l":4.3,"c":4.55,"v":342900},{"d":"2019-11-05","o":4.54,"h":4.81,"l":4.48,"c":4.75,"v":331800},{"d":"2019-11-06","o":4.76,"h":4.97,"l":4.76,"c":4.8,"v":573300},{"d":"2019-11-07","o":5.2,"h":5.29,"l":4.89,"c":5.22,"v":897600},{"d":"2019-11-08","o":5.22,"h":5.25,"l":4.7,"c":4.81,"v":465900},{"d":"2019-11-11","o":4.8,"h":4.83,"l":4.48,"c":4.8,"v":524700},{"d":"2019-11-12","o":4.79,"h":5,"l":4.78,"c":4.98,"v":355500},{"d":"2019-11-13","o":4.99,"h":5,"l":4.68,"c":4.84,"v":272400},{"d":"2019-11-14","o":4.84,"h":5.02,"l":4.77,"c":4.79,"v":331800},{"d":"2019-11-15","o":4.82,"h":4.9,"l":4.71,"c":4.81,"v":225000},{"d":"2019-11-18","o":4.77,"h":4.8,"l":4.67,"c":4.72,"v":227100},{"d":"2019-11-19","o":4.72,"h":4.81,"l":4.63,"c":4.66,"v":241500},{"d":"2019-11-20","o":4.62,"h":4.94,"l":4.61,"c":4.88,"v":762000},{"d":"2019-11-21","o":4.85,"h":4.93,"l":4.74,"c":4.77,"v":401700},{"d":"2019-11-22","o":4.78,"h":4.82,"l":4.61,"c":4.62,"v":384900},{"d":"2019-11-25","o":4.71,"h":4.84,"l":4.68,"c":4.77,"v":285900},{"d":"2019-11-26","o":4.77,"h":4.8,"l":4.67,"c":4.7,"v":165600},{"d":"2019-11-27","o":4.69,"h":4.72,"l":4.52,"c":4.6,"v":560100},{"d":"2019-11-29","o":4.62,"h":4.66,"l":4.52,"c":4.6,"v":256200},{"d":"2019-12-02","o":4.67,"h":4.7,"l":4.59,"c":4.64,"v":238200},{"d":"2019-12-03","o":4.53,"h":4.67,"l":4.53,"c":4.66,"v":261900},{"d":"2019-12-04","o":4.68,"h":4.75,"l":4.64,"c":4.7,"v":247200},{"d":"2019-12-05","o":4.72,"h":4.93,"l":4.7,"c":4.89,"v":278700},{"d":"2019-12-06","o":4.9,"h":5.19,"l":4.9,"c":5.14,"v":464100},{"d":"2019-12-09","o":5.18,"h":5.18,"l":4.83,"c":4.89,"v":224100},{"d":"2019-12-10","o":4.92,"h":5.08,"l":4.92,"c":5.03,"v":156600},{"d":"2019-12-11","o":5.05,"h":5.33,"l":5.05,"c":5.24,"v":379500},{"d":"2019-12-12","o":5.26,"h":5.3,"l":5.23,"c":5.3,"v":137400},{"d":"2019-12-13","o":5.3,"h":5.65,"l":5.25,"c":5.63,"v":456600},{"d":"2019-12-16","o":5.69,"h":6.08,"l":5.64,"c":6.06,"v":756600},{"d":"2019-12-17","o":6.22,"h":6.36,"l":6.08,"c":6.23,"v":591300},{"d":"2019-12-18","o":6.26,"h":6.31,"l":6.08,"c":6.14,"v":425700},{"d":"2019-12-19","o":6.14,"h":6.21,"l":6.03,"c":6.09,"v":471600},{"d":"2019-12-20","o":6.1,"h":6.21,"l":6.1,"c":6.16,"v":298500},{"d":"2019-12-23","o":6.18,"h":6.58,"l":6.1,"c":6.54,"v":795900},{"d":"2019-12-24","o":6.56,"h":6.6,"l":6.42,"c":6.44,"v":450300},{"d":"2019-12-26","o":6.45,"h":6.53,"l":6.25,"c":6.34,"v":510300},{"d":"2019-12-27","o":6.29,"h":6.43,"l":6.03,"c":6.13,"v":539100},{"d":"2019-12-30","o":6.15,"h":6.15,"l":6.01,"c":6.05,"v":569100},{"d":"2019-12-31","o":6.1,"h":6.26,"l":6.08,"c":6.15,"v":334200},{"d":"2020-01-02","o":6.24,"h":6.43,"l":6.17,"c":6.31,"v":481200},{"d":"2020-01-03","o":6.19,"h":6.42,"l":6.15,"c":6.37,"v":345900},{"d":"2020-01-06","o":6.3,"h":7.26,"l":6.3,"c":7,"v":1856400},{"d":"2020-01-07","o":7.15,"h":8.24,"l":7.08,"c":8.17,"v":2797500},{"d":"2020-01-08","o":8.15,"h":8.76,"l":8.15,"c":8.26,"v":2669100},{"d":"2020-01-09","o":8.29,"h":8.33,"l":7.46,"c":7.83,"v":1556400},{"d":"2020-01-10","o":7.83,"h":8.14,"l":7.78,"c":7.88,"v":581400},{"d":"2020-01-13","o":8.05,"h":8.81,"l":8.05,"c":8.76,"v":1917000},{"d":"2020-01-14","o":9,"h":10.61,"l":9,"c":10.53,"v":3761700},{"d":"2020-01-15","o":10.53,"h":12.23,"l":10.24,"c":11.72,"v":6698700},{"d":"2020-01-16","o":11.85,"h":12.54,"l":11.82,"c":12.1,"v":3612300},{"d":"2020-01-17","o":12,"h":12.12,"l":10.78,"c":12.03,"v":2610600},{"d":"2020-01-21","o":12,"h":14.23,"l":11.67,"c":14.22,"v":4023000},{"d":"2020-01-22","o":15.33,"h":17.07,"l":14.53,"c":16.18,"v":8320800},{"d":"2020-01-23","o":15.56,"h":15.66,"l":13.26,"c":13.42,"v":5313900},{"d":"2020-01-24","o":13.95,"h":13.96,"l":11.67,"c":11.9,"v":5364000},{"d":"2020-01-27","o":11,"h":12.93,"l":10.83,"c":12.52,"v":4103100},{"d":"2020-01-28","o":13.26,"h":14.32,"l":12.18,"c":12.69,"v":2814900},{"d":"2020-01-29","o":12.6,"h":13.08,"l":11.91,"c":12.35,"v":1342800},{"d":"2020-01-30","o":12.15,"h":12.28,"l":11.7,"c":12.01,"v":1818900},{"d":"2020-01-31","o":12,"h":12,"l":11.08,"c":11.58,"v":1424400},{"d":"2020-02-03","o":11.63,"h":13,"l":11.5,"c":11.84,"v":2009400},{"d":"2020-02-04","o":12.43,"h":13.03,"l":12.2,"c":12.78,"v":1791600},{"d":"2020-02-05","o":13.34,"h":13.4,"l":11.59,"c":11.78,"v":1638000},{"d":"2020-02-06","o":11.99,"h":12.8,"l":11.78,"c":12.33,"v":1565100},{"d":"2020-02-07","o":12.47,"h":12.58,"l":11.82,"c":12.01,"v":1668000},{"d":"2020-02-10","o":12.02,"h":14,"l":11.95,"c":13.86,"v":3295200},{"d":"2020-02-11","o":14.25,"h":14.43,"l":12.44,"c":13.1,"v":4422300},{"d":"2020-02-12","o":13.24,"h":13.67,"l":12.84,"c":13.59,"v":1680600},{"d":"2020-02-13","o":13.57,"h":13.57,"l":12.77,"c":12.9,"v":1416000},{"d":"2020-02-14","o":12.95,"h":13.16,"l":12.69,"c":13.03,"v":826200},{"d":"2020-02-18","o":13.34,"h":14.25,"l":13.29,"c":13.94,"v":3771300},{"d":"2020-02-19","o":14.13,"h":15.46,"l":13.23,"c":13.31,"v":4156500},{"d":"2020-02-20","o":13.48,"h":14.37,"l":13.41,"c":14.22,"v":2117700},{"d":"2020-02-21","o":14.31,"h":14.52,"l":12.85,"c":12.91,"v":1880700},{"d":"2020-02-24","o":12.13,"h":13.23,"l":11.63,"c":12.75,"v":1983900},{"d":"2020-02-25","o":12.98,"h":13.21,"l":12.02,"c":12.5,"v":1582200},{"d":"2020-02-26","o":12.32,"h":12.75,"l":12.17,"c":12.45,"v":866700},{"d":"2020-02-27","o":11.67,"h":12.1,"l":11.3,"c":11.7,"v":1916100},{"d":"2020-02-28","o":11.09,"h":11.79,"l":10.71,"c":11.65,"v":1712100},{"d":"2020-03-02","o":11.85,"h":12.23,"l":11.23,"c":12.22,"v":958800},{"d":"2020-03-03","o":12.33,"h":12.43,"l":11.56,"c":11.85,"v":1572000},{"d":"2020-03-04","o":12.04,"h":12.28,"l":11.67,"c":11.9,"v":776700},{"d":"2020-03-05","o":11.63,"h":12.07,"l":11.53,"c":11.76,"v":807600},{"d":"2020-03-06","o":11.5,"h":11.53,"l":10.31,"c":10.68,"v":1582200},{"d":"2020-03-09","o":9.42,"h":9.77,"l":9,"c":9,"v":1696800},{"d":"2020-03-10","o":9.33,"h":9.77,"l":8.7,"c":8.93,"v":2834100},{"d":"2020-03-11","o":9.07,"h":9.07,"l":8.27,"c":8.53,"v":1927500},{"d":"2020-03-12","o":8.33,"h":8.49,"l":7.43,"c":7.81,"v":1792800},{"d":"2020-03-13","o":8.47,"h":8.8,"l":7.18,"c":7.62,"v":1746300},{"d":"2020-03-16","o":6.38,"h":7.3,"l":6.32,"c":7,"v":1562100},{"d":"2020-03-17","o":7.15,"h":8.31,"l":6.82,"c":8.01,"v":1724100},{"d":"2020-03-18","o":7.38,"h":7.61,"l":5.32,"c":5.75,"v":2515200},{"d":"2020-03-19","o":7.32,"h":7.32,"l":6.19,"c":6.83,"v":3808500},{"d":"2020-03-20","o":7.28,"h":8.02,"l":7.22,"c":7.36,"v":2701800},{"d":"2020-03-23","o":7.47,"h":8.99,"l":7.18,"c":8.74,"v":2925600},{"d":"2020-03-24","o":9.44,"h":10.49,"l":9.04,"c":9.41,"v":3089400},{"d":"2020-03-25","o":9.45,"h":9.97,"l":9.03,"c":9.23,"v":1719900},{"d":"2020-03-26","o":9.35,"h":10,"l":9.35,"c":9.97,"v":1802400},{"d":"2020-03-27","o":9.37,"h":9.75,"l":9.15,"c":9.46,"v":1011300},{"d":"2020-03-30","o":9.48,"h":10.1,"l":9.3,"c":10,"v":1137000},{"d":"2020-03-31","o":10,"h":10.2,"l":9.63,"c":9.87,"v":1567800},{"d":"2020-04-01","o":9.45,"h":9.71,"l":8.96,"c":9.11,"v":1084200},{"d":"2020-04-02","o":9.06,"h":9.54,"l":8.93,"c":9.17,"v":776400},{"d":"2020-04-03","o":9.17,"h":9.27,"l":8.55,"c":9.07,"v":721800},{"d":"2020-04-06","o":9.29,"h":10.91,"l":9.1,"c":10.85,"v":2128200},{"d":"2020-04-07","o":11,"h":11.58,"l":10.6,"c":11.08,"v":1769100},{"d":"2020-04-08","o":11.33,"h":11.74,"l":11.16,"c":11.63,"v":1619400},{"d":"2020-04-09","o":11.72,"h":11.98,"l":10.83,"c":11.03,"v":1128600},{"d":"2020-04-13","o":11.07,"h":11.1,"l":10.54,"c":11.09,"v":918900},{"d":"2020-04-14","o":11.33,"h":12.2,"l":11.33,"c":11.53,"v":1429500},{"d":"2020-04-15","o":11.61,"h":11.66,"l":10.72,"c":11.16,"v":817500},{"d":"2020-04-16","o":11.19,"h":11.93,"l":11.19,"c":11.91,"v":982500},{"d":"2020-04-17","o":12.17,"h":12.67,"l":11.86,"c":12.02,"v":956700},{"d":"2020-04-20","o":11.83,"h":12.64,"l":11.83,"c":12.01,"v":634500},{"d":"2020-04-21","o":11.83,"h":11.93,"l":10.92,"c":11.11,"v":1031100},{"d":"2020-04-22","o":11.52,"h":12.43,"l":11.52,"c":12.36,"v":897000},{"d":"2020-04-23","o":12.29,"h":12.47,"l":11.75,"c":11.94,"v":865800},{"d":"2020-04-24","o":12.01,"h":12.23,"l":11.5,"c":12.17,"v":996300},{"d":"2020-04-27","o":12.5,"h":13.6,"l":12.43,"c":12.67,"v":1850700},{"d":"2020-04-28","o":12.93,"h":13.2,"l":12.48,"c":12.75,"v":991200},{"d":"2020-04-29","o":13.14,"h":14,"l":13.06,"c":13.81,"v":1139400},{"d":"2020-04-30","o":13.93,"h":13.93,"l":13.19,"c":13.31,"v":650700},{"d":"2020-05-01","o":12.83,"h":13.17,"l":11.67,"c":11.89,"v":1474200},{"d":"2020-05-04","o":11.73,"h":12.23,"l":11.52,"c":11.93,"v":824100},{"d":"2020-05-05","o":12.15,"h":13.02,"l":12.15,"c":12.56,"v":858600},{"d":"2020-05-06","o":13.2,"h":13.95,"l":12.96,"c":13.1,"v":1395300},{"d":"2020-05-07","o":13.19,"h":14.96,"l":13.19,"c":14.73,"v":2169300},{"d":"2020-05-08","o":14.54,"h":15.88,"l":14.45,"c":15.55,"v":2123400},{"d":"2020-05-11","o":15.61,"h":18.12,"l":15.45,"c":17.95,"v":2533500},{"d":"2020-05-12","o":18.33,"h":19.59,"l":17.22,"c":18.68,"v":3437400},{"d":"2020-05-13","o":18.77,"h":18.94,"l":15.92,"c":16.76,"v":2366100},{"d":"2020-05-14","o":16.08,"h":20.13,"l":16.07,"c":20.01,"v":3845700},{"d":"2020-05-15","o":19,"h":19.92,"l":18.49,"c":19.57,"v":1750800},{"d":"2020-05-18","o":20.4,"h":21.32,"l":19.55,"c":21.2,"v":1716000},{"d":"2020-05-19","o":21.27,"h":23.08,"l":21.26,"c":21.9,"v":2084400},{"d":"2020-05-20","o":21.9,"h":22.51,"l":17.82,"c":18.36,"v":4079700},{"d":"2020-05-21","o":19.32,"h":20.46,"l":17.71,"c":18.17,"v":2470800},{"d":"2020-05-22","o":18.41,"h":18.89,"l":16.99,"c":17.62,"v":1356600},{"d":"2020-05-26","o":18.99,"h":20.96,"l":18.93,"c":19.73,"v":2913900},{"d":"2020-05-27","o":20,"h":20.21,"l":17.67,"c":19.72,"v":1854900},{"d":"2020-05-28","o":19.63,"h":20.67,"l":19.21,"c":19.55,"v":917100},{"d":"2020-05-29","o":19.77,"h":20,"l":18.75,"c":19.93,"v":1364400},{"d":"2020-06-01","o":20,"h":22.32,"l":20,"c":21.3,"v":1787400},{"d":"2020-06-02","o":21.31,"h":21.46,"l":19.83,"c":20.3,"v":1453200},{"d":"2020-06-03","o":20.43,"h":21.96,"l":20.43,"c":21.69,"v":1286400},{"d":"2020-06-04","o":21.7,"h":21.77,"l":20.91,"c":21.7,"v":731700},{"d":"2020-06-05","o":21.63,"h":22.47,"l":20.52,"c":20.81,"v":1371600},{"d":"2020-06-08","o":20.66,"h":20.7,"l":18.52,"c":18.94,"v":2596500},{"d":"2020-06-09","o":18.75,"h":19.91,"l":18.55,"c":19.15,"v":1137600},{"d":"2020-06-10","o":19.46,"h":19.68,"l":18.6,"c":19.45,"v":1288800},{"d":"2020-06-11","o":18.67,"h":19.4,"l":18.21,"c":18.45,"v":1449900},{"d":"2020-06-12","o":18.87,"h":19.58,"l":17.94,"c":18.78,"v":1093800},{"d":"2020-06-15","o":17.95,"h":19.73,"l":17.74,"c":19.5,"v":1373400},{"d":"2020-06-16","o":19.91,"h":20.16,"l":19.22,"c":19.78,"v":922500},{"d":"2020-06-17","o":19.78,"h":21.47,"l":19.67,"c":20.46,"v":1352700},{"d":"2020-06-18","o":20.4,"h":21.46,"l":19.93,"c":20.39,"v":898800},{"d":"2020-06-19","o":20.76,"h":21.44,"l":19.98,"c":20.14,"v":920700},{"d":"2020-06-22","o":19.7,"h":19.84,"l":19.06,"c":19.2,"v":1282200},{"d":"2020-06-23","o":19.78,"h":21.66,"l":19.78,"c":20.61,"v":1656600},{"d":"2020-06-24","o":20.53,"h":21.3,"l":20.01,"c":21.19,"v":1099800},{"d":"2020-06-25","o":21.18,"h":21.29,"l":20.39,"c":21.07,"v":771000},{"d":"2020-06-26","o":21.13,"h":21.17,"l":19.87,"c":20.22,"v":680700},{"d":"2020-06-29","o":20.41,"h":20.41,"l":18.74,"c":19.33,"v":1129500},{"d":"2020-06-30","o":19.5,"h":20.96,"l":19.07,"c":20.79,"v":1322100},{"d":"2020-07-01","o":20.92,"h":22.16,"l":19.74,"c":20.22,"v":1238100},{"d":"2020-07-02","o":21.32,"h":22.74,"l":21.16,"c":21.96,"v":2438400},{"d":"2020-07-06","o":23.62,"h":27.93,"l":23.59,"c":26.95,"v":4420500},{"d":"2020-07-07","o":26.46,"h":26.56,"l":24.25,"c":24.52,"v":2291100},{"d":"2020-07-08","o":26.72,"h":27.55,"l":25.95,"c":27.33,"v":1578600},{"d":"2020-07-09","o":27.7,"h":29.11,"l":27.44,"c":28.7,"v":1929900},{"d":"2020-07-10","o":28.65,"h":28.8,"l":26.61,"c":27.21,"v":2532300},{"d":"2020-07-13","o":27.71,"h":29.89,"l":27.37,"c":27.84,"v":2402700},{"d":"2020-07-14","o":27.87,"h":30.46,"l":27.58,"c":30.25,"v":2370000},{"d":"2020-07-15","o":29.72,"h":29.74,"l":26.79,"c":27.96,"v":3170100},{"d":"2020-07-16","o":25.07,"h":26.44,"l":24.77,"c":25.54,"v":2427600},{"d":"2020-07-17","o":26.35,"h":26.65,"l":25.75,"c":26.34,"v":1197600},{"d":"2020-07-20","o":26.38,"h":29,"l":26.35,"c":28.77,"v":1315200},{"d":"2020-07-21","o":29.06,"h":29.82,"l":28.04,"c":29.25,"v":1041600},{"d":"2020-07-22","o":29,"h":30.02,"l":28.63,"c":29.64,"v":811200},{"d":"2020-07-23","o":29.74,"h":31.16,"l":28.94,"c":29.25,"v":1262100},{"d":"2020-07-24","o":28.38,"h":28.74,"l":26.2,"c":28.34,"v":1325400},{"d":"2020-07-27","o":29.1,"h":30.37,"l":27.75,"c":28.1,"v":1624200},{"d":"2020-07-28","o":28.07,"h":29.3,"l":27.91,"c":28.42,"v":520800},{"d":"2020-07-29","o":28.27,"h":29.89,"l":27.9,"c":29.76,"v":678000},{"d":"2020-07-30","o":29.64,"h":30.93,"l":28.85,"c":30.76,"v":577500},{"d":"2020-07-31","o":31,"h":32.2,"l":30.59,"c":31.98,"v":1240200},{"d":"2020-08-03","o":32.93,"h":36.19,"l":32.83,"c":35.85,"v":1654200},{"d":"2020-08-04","o":35.76,"h":36.67,"l":35.2,"c":35.88,"v":1901400},{"d":"2020-08-05","o":36.35,"h":37.33,"l":34.4,"c":35.98,"v":1389900},{"d":"2020-08-06","o":34.93,"h":37.96,"l":34.55,"c":37.43,"v":1314000},{"d":"2020-08-07","o":36.66,"h":36.85,"l":33.26,"c":33.97,"v":1847100},{"d":"2020-08-10","o":34.38,"h":35.26,"l":32.02,"c":33.4,"v":1117500},{"d":"2020-08-11","o":32.53,"h":33.96,"l":32.33,"c":32.76,"v":937800},{"d":"2020-08-12","o":32.96,"h":35.3,"l":32.17,"c":35.13,"v":910800},{"d":"2020-08-13","o":35.37,"h":36,"l":34.35,"c":34.92,"v":467700},{"d":"2020-08-14","o":35.09,"h":35.66,"l":34.37,"c":34.87,"v":519300},{"d":"2020-08-17","o":35.48,"h":35.98,"l":34.46,"c":35.55,"v":848100},{"d":"2020-08-18","o":35.63,"h":35.67,"l":34.17,"c":34.95,"v":734400},{"d":"2020-08-19","o":34.69,"h":34.69,"l":32.67,"c":33.2,"v":1246800},{"d":"2020-08-20","o":33.13,"h":33.13,"l":31.81,"c":32.46,"v":917700},{"d":"2020-08-21","o":32.14,"h":32.3,"l":31.66,"c":32.06,"v":719400},{"d":"2020-08-24","o":32.67,"h":32.99,"l":31.28,"c":31.78,"v":676200},{"d":"2020-08-25","o":31.67,"h":32.65,"l":31.55,"c":32.64,"v":623100},{"d":"2020-08-26","o":32.64,"h":32.95,"l":31.61,"c":32.02,"v":536700},{"d":"2020-08-27","o":32.02,"h":32.02,"l":30,"c":30.28,"v":1090800},{"d":"2020-08-28","o":30.23,"h":30.8,"l":30,"c":30.66,"v":753900},{"d":"2020-08-31","o":30.71,"h":31.09,"l":29.17,"c":29.6,"v":805800},{"d":"2020-09-01","o":29.77,"h":30.22,"l":29.23,"c":30.16,"v":663900},{"d":"2020-09-02","o":30.67,"h":31.96,"l":29.78,"c":31.74,"v":881400},{"d":"2020-09-03","o":31,"h":31.25,"l":27.27,"c":28,"v":1442700},{"d":"2020-09-04","o":27.34,"h":27.9,"l":25.33,"c":27.36,"v":1313700},{"d":"2020-09-08","o":23.33,"h":23.33,"l":19.48,"c":19.66,"v":4992900},{"d":"2020-09-09","o":20,"h":21.44,"l":19.34,"c":20.03,"v":2723100},{"d":"2020-09-10","o":20.35,"h":20.98,"l":19.77,"c":20.22,"v":1669200},{"d":"2020-09-11","o":21.44,"h":23.37,"l":21.36,"c":22.12,"v":2983200},{"d":"2020-09-14","o":22.53,"h":24.25,"l":21.85,"c":23.59,"v":1534800},{"d":"2020-09-15","o":24.01,"h":24.63,"l":23.59,"c":23.79,"v":820500},{"d":"2020-09-16","o":23.98,"h":24.59,"l":23.6,"c":23.71,"v":707700},{"d":"2020-09-17","o":22.7,"h":23.8,"l":22.22,"c":23.45,"v":1363800},{"d":"2020-09-18","o":24.15,"h":24.5,"l":23.52,"c":24.28,"v":1126500},{"d":"2020-09-21","o":23.5,"h":24.25,"l":23.12,"c":24.06,"v":861000},{"d":"2020-09-22","o":24.23,"h":24.23,"l":22.61,"c":23.29,"v":627300},{"d":"2020-09-23","o":23.26,"h":23.58,"l":22.53,"c":22.62,"v":874500},{"d":"2020-09-24","o":22.28,"h":23.37,"l":21.91,"c":23,"v":786900},{"d":"2020-09-25","o":23,"h":23.36,"l":22.5,"c":23.29,"v":505500},{"d":"2020-09-28","o":22.94,"h":23.32,"l":22.28,"c":22.77,"v":797700},{"d":"2020-09-29","o":22.36,"h":23.35,"l":22.36,"c":23.31,"v":549600},{"d":"2020-09-30","o":23.94,"h":24.32,"l":22.93,"c":23.03,"v":702300},{"d":"2020-10-01","o":23.51,"h":25.56,"l":23.33,"c":25.13,"v":1118400},{"d":"2020-10-02","o":23.84,"h":24.77,"l":23.56,"c":24.33,"v":888600},{"d":"2020-10-05","o":24.64,"h":25.72,"l":24.59,"c":25.31,"v":976200},{"d":"2020-10-06","o":25.33,"h":25.5,"l":23.39,"c":23.41,"v":1397100},{"d":"2020-10-07","o":23.9,"h":25.06,"l":23.7,"c":23.96,"v":1061700},{"d":"2020-10-08","o":22.5,"h":23.67,"l":22.08,"c":23.6,"v":1645800},{"d":"2020-10-09","o":23.83,"h":25.31,"l":23.67,"c":25.15,"v":1037700},{"d":"2020-10-12","o":25.5,"h":27.56,"l":25.49,"c":25.93,"v":1892100},{"d":"2020-10-13","o":25.9,"h":26.52,"l":24.94,"c":25.99,"v":716400},{"d":"2020-10-14","o":25.15,"h":25.67,"l":24.1,"c":24.71,"v":1115100},{"d":"2020-10-15","o":24.29,"h":25.41,"l":23.88,"c":25.15,"v":774900},{"d":"2020-10-16","o":25.5,"h":25.5,"l":24.33,"c":25.2,"v":530100},{"d":"2020-10-19","o":25.1,"h":25.6,"l":23.96,"c":24.04,"v":624600},{"d":"2020-10-20","o":24.09,"h":24.97,"l":24.09,"c":24.44,"v":449700},{"d":"2020-10-21","o":24.51,"h":24.66,"l":23.11,"c":23.26,"v":416400},{"d":"2020-10-22","o":23.24,"h":23.3,"l":21.84,"c":22.31,"v":1017600},{"d":"2020-10-23","o":22.47,"h":22.83,"l":22.18,"c":22.66,"v":378900},{"d":"2020-10-26","o":22.34,"h":23.3,"l":22.27,"c":22.87,"v":419100},{"d":"2020-10-27","o":23.51,"h":23.51,"l":22.35,"c":23.1,"v":601500},{"d":"2020-10-28","o":22.63,"h":24.66,"l":22.42,"c":24.27,"v":963600},{"d":"2020-10-29","o":24.35,"h":25.3,"l":23.73,"c":25.16,"v":654000},{"d":"2020-10-30","o":24.81,"h":25.1,"l":23.14,"c":23.46,"v":1047000},{"d":"2020-11-02","o":23.77,"h":25.09,"l":23.67,"c":25.04,"v":611400},{"d":"2020-11-03","o":25.59,"h":26.81,"l":24.8,"c":26.65,"v":985500},{"d":"2020-11-04","o":26.86,"h":30.67,"l":26.82,"c":30.33,"v":1679700},{"d":"2020-11-05","o":31.04,"h":32.16,"l":30.18,"c":31.33,"v":1637100},{"d":"2020-11-06","o":29.73,"h":30.78,"l":28.37,"c":30.45,"v":1152000},{"d":"2020-11-09","o":31.79,"h":32.66,"l":30.44,"c":30.57,"v":1071600},{"d":"2020-11-10","o":30.26,"h":30.59,"l":27.75,"c":27.84,"v":855600},{"d":"2020-11-11","o":28.41,"h":30.36,"l":28.38,"c":30.16,"v":584700},{"d":"2020-11-12","o":30,"h":30.33,"l":28.5,"c":28.9,"v":556800},{"d":"2020-11-13","o":29.53,"h":29.57,"l":28.01,"c":28.13,"v":652500},{"d":"2020-11-16","o":28.14,"h":28.45,"l":27.03,"c":27.27,"v":605700},{"d":"2020-11-17","o":27.3,"h":27.46,"l":24.52,"c":25.93,"v":1043400},{"d":"2020-11-18","o":25.87,"h":26.04,"l":24.29,"c":24.92,"v":906900},{"d":"2020-11-19","o":24.95,"h":25.97,"l":24.17,"c":25.32,"v":696000},{"d":"2020-11-20","o":25.45,"h":26.55,"l":24.97,"c":25.08,"v":562800},{"d":"2020-11-23","o":25.2,"h":25.41,"l":24.36,"c":24.87,"v":340200},{"d":"2020-11-24","o":25.1,"h":25.17,"l":24.43,"c":24.59,"v":369300},{"d":"2020-11-25","o":24.67,"h":25.86,"l":23.78,"c":25.68,"v":754800},{"d":"2020-11-27","o":26.17,"h":28.2,"l":25.81,"c":27.91,"v":837300},{"d":"2020-11-30","o":27.63,"h":28.49,"l":26.3,"c":27.54,"v":698700},{"d":"2020-12-01","o":27.53,"h":28.28,"l":26.69,"c":27.96,"v":584700},{"d":"2020-12-02","o":27.72,"h":27.72,"l":26.74,"c":27.18,"v":472200},{"d":"2020-12-03","o":27.55,"h":27.78,"l":26.92,"c":27.03,"v":583200},{"d":"2020-12-04","o":27.12,"h":27.39,"l":25.01,"c":25.91,"v":966900},{"d":"2020-12-07","o":26.33,"h":28.14,"l":26.09,"c":28.04,"v":805800},{"d":"2020-12-08","o":27.8,"h":28,"l":26.92,"c":27.12,"v":631200},{"d":"2020-12-09","o":27,"h":27.03,"l":24.5,"c":24.58,"v":687600},{"d":"2020-12-10","o":24.51,"h":25.18,"l":24.09,"c":24.4,"v":657000},{"d":"2020-12-11","o":24.44,"h":24.84,"l":23.61,"c":23.99,"v":445500},{"d":"2020-12-14","o":23.97,"h":25.03,"l":23.97,"c":24.59,"v":526500},{"d":"2020-12-15","o":25.15,"h":25.49,"l":24.57,"c":25.04,"v":633900},{"d":"2020-12-16","o":25.16,"h":25.29,"l":23.9,"c":24.83,"v":384000},{"d":"2020-12-17","o":24.37,"h":25.06,"l":24.17,"c":24.79,"v":386400},{"d":"2020-12-18","o":24.71,"h":25.38,"l":24.65,"c":24.82,"v":1239300},{"d":"2020-12-21","o":24.81,"h":25.17,"l":24.17,"c":25,"v":843000},{"d":"2020-12-22","o":25,"h":25.73,"l":24.27,"c":24.36,"v":389400},{"d":"2020-12-23","o":24.63,"h":24.72,"l":22.43,"c":23.31,"v":1366500},{"d":"2020-12-24","o":23.43,"h":23.46,"l":22.5,"c":23.22,"v":363000},{"d":"2020-12-28","o":23.66,"h":23.66,"l":22.15,"c":22.84,"v":760500},{"d":"2020-12-29","o":22.88,"h":23.33,"l":22.24,"c":22.39,"v":533400},{"d":"2020-12-30","o":23.15,"h":27.93,"l":22.97,"c":26.93,"v":2874300},{"d":"2020-12-31","o":27.5,"h":27.92,"l":25.94,"c":27.08,"v":860700},{"d":"2021-01-04","o":27.22,"h":31.15,"l":27.2,"c":29.84,"v":1781100},{"d":"2021-01-05","o":29.91,"h":31.38,"l":28.98,"c":29.99,"v":951000},{"d":"2021-01-06","o":30.78,"h":33.56,"l":29.49,"c":33.41,"v":2561700},{"d":"2021-01-07","o":33.51,"h":33.67,"l":31.93,"c":33.42,"v":2130300},{"d":"2021-01-08","o":34.02,"h":34.7,"l":33.34,"c":34.59,"v":1468500},{"d":"2021-01-11","o":34.02,"h":34.75,"l":33.65,"c":34.28,"v":600000},{"d":"2021-01-12","o":34,"h":34.14,"l":32.82,"c":33.33,"v":579600},{"d":"2021-01-13","o":33.42,"h":33.71,"l":31.43,"c":32.29,"v":488100},{"d":"2021-01-14","o":32.33,"h":34.27,"l":32.33,"c":33.91,"v":771000},{"d":"2021-01-15","o":33.74,"h":33.74,"l":31.36,"c":31.53,"v":1062000},{"d":"2021-01-19","o":32.31,"h":35,"l":32.29,"c":34.91,"v":2322600},{"d":"2021-01-20","o":35.08,"h":35.76,"l":33.84,"c":34.84,"v":832800},{"d":"2021-01-21","o":35,"h":35.17,"l":31.21,"c":33.09,"v":1068000},{"d":"2021-01-22","o":33.04,"h":34.3,"l":32.45,"c":32.53,"v":434400},{"d":"2021-01-25","o":34.25,"h":35.3,"l":33.17,"c":33.49,"v":717600},{"d":"2021-01-26","o":33.58,"h":33.58,"l":30.89,"c":31.35,"v":636600},{"d":"2021-01-27","o":30.21,"h":32.08,"l":28.99,"c":30.4,"v":958200},{"d":"2021-01-28","o":30.33,"h":31,"l":29.2,"c":30.58,"v":495900},{"d":"2021-01-29","o":30.55,"h":30.55,"l":28.86,"c":30,"v":635700},{"d":"2021-02-01","o":30.58,"h":32.24,"l":30.58,"c":31.93,"v":789900},{"d":"2021-02-02","o":32.47,"h":33.25,"l":31.99,"c":32.94,"v":797100},{"d":"2021-02-03","o":33.2,"h":33.56,"l":31.95,"c":32.9,"v":351600},{"d":"2021-02-04","o":33.1,"h":33.94,"l":32.37,"c":33.01,"v":608700},{"d":"2021-02-05","o":32.97,"h":33.6,"l":32.12,"c":32.74,"v":660000},{"d":"2021-02-08","o":32.91,"h":35.79,"l":32.91,"c":35.42,"v":1363500},{"d":"2021-02-09","o":35.11,"h":36.67,"l":34.34,"c":36.07,"v":1192500},{"d":"2021-02-10","o":36.16,"h":37.31,"l":34.84,"c":36.4,"v":987300},{"d":"2021-02-11","o":37.27,"h":39.94,"l":37.2,"c":39.81,"v":1272600},{"d":"2021-02-12","o":39.74,"h":46.77,"l":39.43,"c":45.08,"v":2804400},{"d":"2021-02-16","o":46.67,"h":48.27,"l":45.67,"c":46.66,"v":1149900},{"d":"2021-02-17","o":45.31,"h":46.29,"l":42.98,"c":45.49,"v":966000},{"d":"2021-02-18","o":43.88,"h":43.93,"l":39.39,"c":39.68,"v":1503300},{"d":"2021-02-19","o":41.66,"h":43.09,"l":40.44,"c":41.19,"v":733800},{"d":"2021-02-22","o":40.08,"h":40.76,"l":37.06,"c":37.33,"v":849000},{"d":"2021-02-23","o":36.02,"h":37.58,"l":33.38,"c":35.84,"v":1112400},{"d":"2021-02-24","o":37.5,"h":43.12,"l":35.81,"c":42.74,"v":1352700},{"d":"2021-02-25","o":41.73,"h":41.76,"l":35.71,"c":36.42,"v":1205700},{"d":"2021-02-26","o":37.57,"h":38.24,"l":32.31,"c":32.39,"v":1260600},{"d":"2021-03-01","o":34.9,"h":36.19,"l":33.6,"c":35.9,"v":1220400},{"d":"2021-03-02","o":34.25,"h":34.5,"l":31.37,"c":31.61,"v":2244900},{"d":"2021-03-03","o":31.6,"h":32.11,"l":30.4,"c":30.88,"v":939600},{"d":"2021-03-04","o":30.55,"h":30.89,"l":27.5,"c":28.9,"v":1593600},{"d":"2021-03-05","o":29.72,"h":30.5,"l":26.7,"c":29.37,"v":1073100},{"d":"2021-03-08","o":28.54,"h":29.96,"l":26.74,"c":27.07,"v":1342800},{"d":"2021-03-09","o":28.95,"h":31.08,"l":28.93,"c":30.11,"v":1009200},{"d":"2021-03-10","o":30.91,"h":31.7,"l":28.72,"c":29.1,"v":928500},{"d":"2021-03-11","o":31.44,"h":33.26,"l":31.35,"c":32.35,"v":1329900},{"d":"2021-03-12","o":30.77,"h":30.89,"l":28.67,"c":30.54,"v":976200},{"d":"2021-03-15","o":30.62,"h":31.85,"l":30.07,"c":31.4,"v":459000},{"d":"2021-03-16","o":31.7,"h":32.62,"l":30.77,"c":31.05,"v":455400},{"d":"2021-03-17","o":30.4,"h":32.31,"l":29.35,"c":31.84,"v":607500},{"d":"2021-03-18","o":31.37,"h":31.67,"l":29.77,"c":29.85,"v":1050900},{"d":"2021-03-19","o":31.58,"h":31.58,"l":28.82,"c":30.24,"v":1174800},{"d":"2021-03-22","o":30.99,"h":31.99,"l":30.42,"c":31.16,"v":597300},{"d":"2021-03-23","o":30.92,"h":31.83,"l":29.83,"c":30.17,"v":852000},{"d":"2021-03-24","o":30.52,"h":31.3,"l":27.67,"c":27.9,"v":976500},{"d":"2021-03-25","o":27.34,"h":28.11,"l":26.05,"c":28,"v":1045500},{"d":"2021-03-26","o":28.05,"h":28.67,"l":26.4,"c":27.79,"v":691800},{"d":"2021-03-29","o":26.22,"h":27.33,"l":25,"c":26.1,"v":1473600},{"d":"2021-03-30","o":26.22,"h":26.6,"l":25.45,"c":26.37,"v":568800},{"d":"2021-03-31","o":27.12,"h":27.86,"l":26.8,"c":26.93,"v":862200},{"d":"2021-04-01","o":28.33,"h":31.2,"l":28.3,"c":30.03,"v":1440900},{"d":"2021-04-05","o":30.91,"h":30.91,"l":29.5,"c":29.88,"v":565200},{"d":"2021-04-06","o":29.75,"h":30.67,"l":29.2,"c":29.67,"v":572400},{"d":"2021-04-07","o":29.34,"h":29.92,"l":29.17,"c":29.38,"v":467700},{"d":"2021-04-08","o":30.04,"h":30.04,"l":29.25,"c":29.65,"v":424200},{"d":"2021-04-09","o":29.03,"h":29.35,"l":28.47,"c":29.29,"v":449100},{"d":"2021-04-12","o":29.33,"h":29.33,"l":26.67,"c":27.14,"v":938700},{"d":"2021-04-13","o":27.46,"h":27.9,"l":26.2,"c":26.86,"v":635700},{"d":"2021-04-14","o":27.38,"h":27.96,"l":26.76,"c":27.24,"v":533400},{"d":"2021-04-15","o":27.59,"h":27.95,"l":26.77,"c":27.18,"v":434400},{"d":"2021-04-16","o":27.27,"h":27.51,"l":26,"c":26.06,"v":694200},{"d":"2021-04-19","o":26,"h":26.3,"l":24.65,"c":25.03,"v":773700},{"d":"2021-04-20","o":25,"h":25.17,"l":24,"c":24.5,"v":881700},{"d":"2021-04-21","o":24.35,"h":26.58,"l":24.25,"c":26.4,"v":831900},{"d":"2021-04-22","o":26.51,"h":27.82,"l":25.83,"c":27.53,"v":1503900},{"d":"2021-04-23","o":27.8,"h":28.18,"l":27.17,"c":27.46,"v":456000},{"d":"2021-04-26","o":27.23,"h":28.66,"l":27.13,"c":28.31,"v":608400},{"d":"2021-04-27","o":28.66,"h":28.89,"l":27.93,"c":28.36,"v":775200},{"d":"2021-04-28","o":28.09,"h":28.43,"l":27.54,"c":28.05,"v":419700},{"d":"2021-04-29","o":28.53,"h":28.53,"l":26.41,"c":26.67,"v":552600},{"d":"2021-04-30","o":26.1,"h":27.24,"l":26.03,"c":26.32,"v":615000},{"d":"2021-05-03","o":26.55,"h":26.67,"l":25.53,"c":25.99,"v":393000},{"d":"2021-05-04","o":25.35,"h":25.54,"l":24.18,"c":24.86,"v":863700},{"d":"2021-05-05","o":25.41,"h":25.95,"l":24.83,"c":24.9,"v":1116900},{"d":"2021-05-06","o":24.7,"h":25.25,"l":24.03,"c":25.1,"v":950700},{"d":"2021-05-07","o":25.47,"h":26.57,"l":24.98,"c":25.36,"v":755100},{"d":"2021-05-10","o":25.02,"h":25.03,"l":22.32,"c":22.39,"v":1869900},{"d":"2021-05-11","o":21.07,"h":22.47,"l":20.84,"c":22.23,"v":1947300},{"d":"2021-05-12","o":21.75,"h":22.41,"l":20.97,"c":21.42,"v":1533600},{"d":"2021-05-13","o":22,"h":22.62,"l":21,"c":21.52,"v":768900},{"d":"2021-05-14","o":21.84,"h":22,"l":21.22,"c":21.61,"v":753000},{"d":"2021-05-17","o":21.36,"h":21.58,"l":20.67,"c":21.45,"v":598800},{"d":"2021-05-18","o":21.5,"h":22.36,"l":21.19,"c":21.52,"v":691200},{"d":"2021-05-19","o":21.05,"h":21.43,"l":20.28,"c":21.41,"v":1557600},{"d":"2021-05-20","o":21.8,"h":23.13,"l":21.63,"c":22.65,"v":737700},{"d":"2021-05-21","o":22.96,"h":22.96,"l":21.81,"c":22.06,"v":491100},{"d":"2021-05-24","o":22.28,"h":23.27,"l":21.95,"c":22.87,"v":592200},{"d":"2021-05-25","o":23.42,"h":23.46,"l":22.63,"c":22.66,"v":372900},{"d":"2021-05-26","o":22.98,"h":23.52,"l":22.79,"c":23.15,"v":825600},{"d":"2021-05-27","o":23.6,"h":26.09,"l":23.41,"c":25.72,"v":1343100},{"d":"2021-05-28","o":25.47,"h":26.2,"l":24.95,"c":25.33,"v":639600},{"d":"2021-06-01","o":25.71,"h":27.04,"l":25.57,"c":26.19,"v":962400},{"d":"2021-06-02","o":26.17,"h":26.59,"l":25.63,"c":26.5,"v":681000},{"d":"2021-06-03","o":25.93,"h":26.37,"l":24.89,"c":25.93,"v":778200},{"d":"2021-06-04","o":26.28,"h":28.66,"l":26.28,"c":27.98,"v":1020900},{"d":"2021-06-07","o":27.6,"h":28.25,"l":26.5,"c":26.99,"v":729600},{"d":"2021-06-08","o":27.38,"h":27.59,"l":26.44,"c":26.93,"v":483600},{"d":"2021-06-09","o":27.19,"h":27.36,"l":26.35,"c":26.98,"v":553500},{"d":"2021-06-10","o":27.26,"h":28.42,"l":26.76,"c":28.08,"v":705300},{"d":"2021-06-11","o":28.12,"h":29.63,"l":27.66,"c":29.59,"v":1273200},{"d":"2021-06-14","o":29.67,"h":32.33,"l":29.36,"c":32.13,"v":1485900},{"d":"2021-06-15","o":31.67,"h":33.33,"l":31.34,"c":32.14,"v":1400100},{"d":"2021-06-16","o":32.01,"h":32.57,"l":31.04,"c":31.39,"v":679800},{"d":"2021-06-17","o":32.58,"h":35.62,"l":32.4,"c":35.58,"v":2141700},{"d":"2021-06-18","o":35,"h":36.2,"l":33.36,"c":33.92,"v":1154400},{"d":"2021-06-21","o":33.93,"h":33.93,"l":31.59,"c":32.34,"v":1081200},{"d":"2021-06-22","o":32.91,"h":34.63,"l":32.65,"c":34.19,"v":870300},{"d":"2021-06-23","o":34.33,"h":35.49,"l":34.05,"c":34.87,"v":1375200},{"d":"2021-06-24","o":35.12,"h":35.44,"l":33.49,"c":34.06,"v":539100},{"d":"2021-06-25","o":34.17,"h":34.59,"l":33.47,"c":34.57,"v":573600},{"d":"2021-06-28","o":34.98,"h":36.24,"l":34.9,"c":35.54,"v":375600},{"d":"2021-06-29","o":35.5,"h":35.78,"l":35.02,"c":35.25,"v":365700},{"d":"2021-06-30","o":35.33,"h":35.66,"l":33.99,"c":34.07,"v":560100},{"d":"2021-07-01","o":34.18,"h":34.33,"l":33.52,"c":33.96,"v":371700},{"d":"2021-07-02","o":34.23,"h":34.56,"l":33.17,"c":33.54,"v":886500},{"d":"2021-07-06","o":33.45,"h":34.11,"l":31.71,"c":32.61,"v":733800},{"d":"2021-07-07","o":32.46,"h":33.05,"l":27.96,"c":28.08,"v":2213400},{"d":"2021-07-08","o":26.67,"h":28.74,"l":25.29,"c":26.43,"v":2490000},{"d":"2021-07-09","o":26.89,"h":27.73,"l":26.24,"c":27.58,"v":608100},{"d":"2021-07-12","o":27.91,"h":31.28,"l":27.85,"c":30.7,"v":3017100},{"d":"2021-07-13","o":30.26,"h":30.28,"l":26.63,"c":27.06,"v":2338500},{"d":"2021-07-14","o":27.35,"h":28.2,"l":25.98,"c":26.12,"v":838800},{"d":"2021-07-15","o":26.24,"h":26.6,"l":25.47,"c":25.91,"v":844500},{"d":"2021-07-16","o":26.17,"h":26.33,"l":25,"c":25.07,"v":701700},{"d":"2021-07-19","o":24.67,"h":25.91,"l":24.27,"c":25.77,"v":640800},{"d":"2021-07-20","o":25.87,"h":26.26,"l":25.08,"c":25.5,"v":606900},{"d":"2021-07-21","o":25.89,"h":28.67,"l":25.89,"c":28.51,"v":1428300},{"d":"2021-07-22","o":29.27,"h":31.67,"l":28.72,"c":29.57,"v":1792500},{"d":"2021-07-23","o":29.13,"h":29.9,"l":28.02,"c":29.16,"v":910800},{"d":"2021-07-26","o":29,"h":29.99,"l":27.94,"c":29.09,"v":918300},{"d":"2021-07-27","o":28.75,"h":28.88,"l":26.33,"c":27.07,"v":2094000},{"d":"2021-07-28","o":28.2,"h":29.6,"l":28.08,"c":28.75,"v":906600},{"d":"2021-07-29","o":28.88,"h":30.04,"l":28.43,"c":29.53,"v":567000},{"d":"2021-07-30","o":28.98,"h":30.97,"l":28.98,"c":30.95,"v":735300},{"d":"2021-08-02","o":31.1,"h":32.13,"l":30.52,"c":30.97,"v":1487100},{"d":"2021-08-03","o":30.75,"h":31.41,"l":29.54,"c":30.34,"v":766800},{"d":"2021-08-04","o":30.54,"h":32.09,"l":29.95,"c":30.11,"v":2733600},{"d":"2021-08-05","o":30.14,"h":30.95,"l":29.92,"c":30.7,"v":2347500},{"d":"2021-08-06","o":28.97,"h":30.23,"l":28.87,"c":29.39,"v":1045200},{"d":"2021-08-09","o":29.41,"h":31.84,"l":29.37,"c":30.56,"v":1830900},{"d":"2021-08-10","o":30.67,"h":30.77,"l":29.26,"c":30.02,"v":634800},{"d":"2021-08-11","o":30.01,"h":30.2,"l":28.05,"c":28.66,"v":1206300},{"d":"2021-08-12","o":28.3,"h":28.91,"l":27.89,"c":28.24,"v":978000},{"d":"2021-08-13","o":28.03,"h":28.48,"l":27.37,"c":27.79,"v":747600},{"d":"2021-08-16","o":27.41,"h":27.94,"l":26.73,"c":27.79,"v":1347300},{"d":"2021-08-17","o":27.57,"h":27.78,"l":26.15,"c":26.99,"v":1967400},{"d":"2021-08-18","o":27.33,"h":28.97,"l":27.33,"c":27.72,"v":1209000},{"d":"2021-08-19","o":27.23,"h":28.33,"l":27.01,"c":27.97,"v":728700},{"d":"2021-08-20","o":28,"h":28.33,"l":27.34,"c":27.62,"v":477900},{"d":"2021-08-23","o":28,"h":28.47,"l":27.54,"c":28.27,"v":903000},{"d":"2021-08-24","o":28.54,"h":29.76,"l":28.3,"c":29.65,"v":3117600},{"d":"2021-08-25","o":29.71,"h":31.4,"l":29.71,"c":30.03,"v":2042400},{"d":"2021-08-26","o":30,"h":31,"l":29.47,"c":30.27,"v":1354200},{"d":"2021-08-27","o":30.22,"h":30.5,"l":29.2,"c":29.25,"v":633900},{"d":"2021-08-30","o":29.46,"h":29.7,"l":28.42,"c":29.39,"v":474600},{"d":"2021-08-31","o":29.27,"h":30.24,"l":29.18,"c":29.72,"v":1170600},{"d":"2021-09-01","o":29.8,"h":30.76,"l":29.53,"c":29.68,"v":600300},{"d":"2021-09-02","o":29.78,"h":31.39,"l":29.46,"c":31,"v":828000},{"d":"2021-09-03","o":30.84,"h":31.81,"l":30.73,"c":31.53,"v":690900},{"d":"2021-09-07","o":31.83,"h":37.08,"l":31.83,"c":35.43,"v":2791800},{"d":"2021-09-08","o":35.33,"h":36,"l":34.2,"c":35.24,"v":2013600},{"d":"2021-09-09","o":34.75,"h":36.2,"l":34.47,"c":35.39,"v":1193700},{"d":"2021-09-10","o":36.09,"h":36.66,"l":35.19,"c":35.71,"v":1149300},{"d":"2021-09-13","o":35.89,"h":35.9,"l":33.63,"c":34.66,"v":1479600},{"d":"2021-09-14","o":34.79,"h":35.2,"l":33.96,"c":34.33,"v":578400},{"d":"2021-09-15","o":34.26,"h":34.47,"l":32,"c":33.63,"v":1289700},{"d":"2021-09-16","o":33.62,"h":34.07,"l":32.49,"c":33.9,"v":559800},{"d":"2021-09-17","o":33.85,"h":34.41,"l":33.33,"c":34.13,"v":442500},{"d":"2021-09-20","o":32.67,"h":33.55,"l":32.28,"c":32.76,"v":1089900},{"d":"2021-09-21","o":32.81,"h":33.45,"l":32.14,"c":33.3,"v":661200},{"d":"2021-09-22","o":33.56,"h":34.41,"l":33.02,"c":34.09,"v":426900},{"d":"2021-09-23","o":34.33,"h":35.01,"l":34.08,"c":35,"v":609300},{"d":"2021-09-24","o":34.67,"h":34.85,"l":32.92,"c":33.1,"v":934800},{"d":"2021-09-27","o":32.91,"h":36.72,"l":32.56,"c":36.22,"v":1055400},{"d":"2021-09-28","o":35.57,"h":35.57,"l":34.11,"c":34.79,"v":771000},{"d":"2021-09-29","o":35.25,"h":35.51,"l":34,"c":34.6,"v":1708500},{"d":"2021-09-30","o":34.82,"h":37.66,"l":34.82,"c":36.67,"v":2026500},{"d":"2021-10-01","o":36.77,"h":36.82,"l":34.46,"c":35.83,"v":639900},{"d":"2021-10-04","o":35.4,"h":35.54,"l":34.67,"c":34.83,"v":810900},{"d":"2021-10-05","o":35.07,"h":39.69,"l":35.07,"c":39.23,"v":1677300},{"d":"2021-10-06","o":38.32,"h":39.34,"l":37.53,"c":38.33,"v":633300},{"d":"2021-10-07","o":38.97,"h":39.71,"l":38.08,"c":38.22,"v":1039800},{"d":"2021-10-08","o":38.34,"h":38.8,"l":37.08,"c":37.73,"v":582000},{"d":"2021-10-11","o":37.62,"h":37.7,"l":33.96,"c":34.71,"v":1544700},{"d":"2021-10-12","o":34.82,"h":35.06,"l":33.78,"c":34.67,"v":724800},{"d":"2021-10-13","o":35.24,"h":35.36,"l":34.56,"c":34.86,"v":434400},{"d":"2021-10-14","o":35.61,"h":35.61,"l":34.3,"c":34.7,"v":657000},{"d":"2021-10-15","o":35.03,"h":35.96,"l":34.8,"c":35.11,"v":499200},{"d":"2021-10-18","o":34.97,"h":35.23,"l":34.33,"c":35.13,"v":522300},{"d":"2021-10-19","o":36.26,"h":37.7,"l":36.03,"c":37.42,"v":768300},{"d":"2021-10-20","o":37.5,"h":37.51,"l":35.25,"c":35.51,"v":1215300},{"d":"2021-10-21","o":35.34,"h":36.44,"l":35.02,"c":35.24,"v":866100},{"d":"2021-10-22","o":35,"h":36.9,"l":35,"c":35.42,"v":759300},{"d":"2021-10-25","o":35.28,"h":36.24,"l":35.24,"c":35.66,"v":762000},{"d":"2021-10-26","o":35.94,"h":36.41,"l":34.73,"c":35.49,"v":1222500},{"d":"2021-10-27","o":35.06,"h":35.67,"l":33.06,"c":33.45,"v":1195500},{"d":"2021-10-28","o":33.96,"h":35.75,"l":33.72,"c":35.28,"v":668700},{"d":"2021-10-29","o":35.08,"h":35.76,"l":34.77,"c":35.39,"v":292200},{"d":"2021-11-01","o":35.39,"h":37.11,"l":34.93,"c":37.1,"v":707400},{"d":"2021-11-02","o":37.29,"h":37.29,"l":35.88,"c":36.29,"v":355500},{"d":"2021-11-03","o":36,"h":36.23,"l":35.41,"c":35.94,"v":486900},{"d":"2021-11-04","o":36.37,"h":36.96,"l":35.65,"c":36.21,"v":438900},{"d":"2021-11-05","o":36.42,"h":36.56,"l":33.1,"c":34.23,"v":2465100},{"d":"2021-11-08","o":35.75,"h":37.04,"l":35.37,"c":35.47,"v":822000},{"d":"2021-11-09","o":35.55,"h":36.33,"l":34.73,"c":35.51,"v":775800},{"d":"2021-11-10","o":34.68,"h":35.21,"l":33.33,"c":33.9,"v":780300},{"d":"2021-11-11","o":34.7,"h":35.7,"l":34.51,"c":35.04,"v":570600},{"d":"2021-11-12","o":35,"h":35.59,"l":34.36,"c":35.21,"v":484500},{"d":"2021-11-15","o":35.67,"h":37.12,"l":35.67,"c":36.76,"v":705900},{"d":"2021-11-16","o":36.57,"h":36.97,"l":35.34,"c":35.48,"v":694200},{"d":"2021-11-17","o":35.64,"h":36.37,"l":33.59,"c":33.59,"v":1109100},{"d":"2021-11-18","o":33.53,"h":33.53,"l":30.37,"c":31.93,"v":1883700},{"d":"2021-11-19","o":31.85,"h":32.76,"l":31.65,"c":32.07,"v":663000},{"d":"2021-11-22","o":31.67,"h":32.35,"l":31.08,"c":31.29,"v":1614300},{"d":"2021-11-23","o":31,"h":31.6,"l":28.3,"c":29.65,"v":1596900},{"d":"2021-11-24","o":29.11,"h":29.86,"l":28.34,"c":29.61,"v":693900},{"d":"2021-11-26","o":28.65,"h":29.36,"l":28.01,"c":29.23,"v":674100},{"d":"2021-11-29","o":29.68,"h":30,"l":28.47,"c":28.86,"v":663600},{"d":"2021-11-30","o":28.93,"h":29.39,"l":27.64,"c":29.14,"v":981300},{"d":"2021-12-01","o":29.67,"h":30.01,"l":27.97,"c":28.12,"v":719700},{"d":"2021-12-02","o":28.48,"h":28.75,"l":26.36,"c":27.19,"v":1854900},{"d":"2021-12-03","o":27.33,"h":27.68,"l":25.38,"c":26.23,"v":3283500},{"d":"2021-12-06","o":25.62,"h":25.71,"l":23.91,"c":25.5,"v":1289400},{"d":"2021-12-07","o":26.36,"h":27.15,"l":25.91,"c":26.04,"v":807300},{"d":"2021-12-08","o":26,"h":27,"l":25.01,"c":26.59,"v":655500},{"d":"2021-12-09","o":26.66,"h":27.18,"l":25.4,"c":25.74,"v":566700},{"d":"2021-12-10","o":26.07,"h":26.33,"l":25.21,"c":25.65,"v":494400},{"d":"2021-12-13","o":25.7,"h":25.91,"l":24.21,"c":24.7,"v":456000},{"d":"2021-12-14","o":24.26,"h":24.5,"l":23.44,"c":24.26,"v":622200},{"d":"2021-12-15","o":24.63,"h":24.93,"l":22.99,"c":24.41,"v":801900},{"d":"2021-12-16","o":24.88,"h":25.04,"l":23.37,"c":23.67,"v":562200},{"d":"2021-12-17","o":24.11,"h":24.94,"l":23.53,"c":24.81,"v":1547700},{"d":"2021-12-20","o":24.67,"h":24.77,"l":23.24,"c":23.45,"v":967200},{"d":"2021-12-21","o":23.84,"h":25.06,"l":23.68,"c":24.94,"v":458400},{"d":"2021-12-22","o":24.74,"h":25.49,"l":24.44,"c":25.24,"v":355200},{"d":"2021-12-23","o":25.17,"h":26.28,"l":25.17,"c":25.87,"v":360000},{"d":"2021-12-27","o":26,"h":26.55,"l":25.72,"c":26.43,"v":434100},{"d":"2021-12-28","o":26.53,"h":26.53,"l":25.79,"c":26.17,"v":755100},{"d":"2021-12-29","o":26.17,"h":26.92,"l":25.77,"c":26.87,"v":724200},{"d":"2021-12-30","o":26.79,"h":28.8,"l":26.79,"c":28.39,"v":878400},{"d":"2021-12-31","o":28.23,"h":29,"l":28.23,"c":28.42,"v":511800},{"d":"2022-01-03","o":28.83,"h":30.07,"l":28.54,"c":29.83,"v":478200},{"d":"2022-01-04","o":29.66,"h":30.03,"l":27.13,"c":28.16,"v":705900},{"d":"2022-01-05","o":29.16,"h":30.53,"l":26.43,"c":26.65,"v":1324800},{"d":"2022-01-06","o":27.17,"h":28.67,"l":26.64,"c":27.9,"v":803400},{"d":"2022-01-07","o":27.86,"h":28.85,"l":26.59,"c":27.33,"v":726600},{"d":"2022-01-10","o":26.76,"h":27.67,"l":25.71,"c":27.58,"v":520800},{"d":"2022-01-11","o":27.64,"h":28.26,"l":26.88,"c":27.87,"v":429600},{"d":"2022-01-12","o":28.33,"h":28.6,"l":27.42,"c":28.25,"v":387900},{"d":"2022-01-13","o":28.82,"h":29.16,"l":27.66,"c":27.86,"v":486600},{"d":"2022-01-14","o":27.34,"h":29.86,"l":27.01,"c":29.56,"v":581100},{"d":"2022-01-18","o":28.7,"h":28.7,"l":27.01,"c":27.16,"v":779700},{"d":"2022-01-19","o":27.27,"h":27.97,"l":26.74,"c":27.24,"v":488100},{"d":"2022-01-20","o":27.67,"h":28.08,"l":26.14,"c":26.32,"v":1203900},{"d":"2022-01-21","o":25.91,"h":26.58,"l":24.45,"c":24.54,"v":885600},{"d":"2022-01-24","o":23.67,"h":24.95,"l":23.14,"c":24.82,"v":785400},{"d":"2022-01-25","o":24.02,"h":24.8,"l":23.39,"c":24.13,"v":783600},{"d":"2022-01-26","o":24.82,"h":26.32,"l":24.37,"c":24.86,"v":531600},{"d":"2022-01-27","o":25.19,"h":25.9,"l":23.52,"c":23.68,"v":486900},{"d":"2022-01-28","o":23.8,"h":24.74,"l":22.83,"c":24.7,"v":687900},{"d":"2022-01-31","o":24.93,"h":26.75,"l":24.84,"c":26.55,"v":454200},{"d":"2022-02-01","o":26.83,"h":27.45,"l":26.14,"c":27.35,"v":406200},{"d":"2022-02-02","o":27.79,"h":27.79,"l":26.43,"c":26.88,"v":426000},{"d":"2022-02-03","o":26.03,"h":26.71,"l":25.74,"c":25.81,"v":1591800},{"d":"2022-02-04","o":25.81,"h":26.96,"l":25.43,"c":26.65,"v":374400},{"d":"2022-02-07","o":26.96,"h":27.65,"l":26.55,"c":26.74,"v":1939500},{"d":"2022-02-08","o":26.58,"h":27.58,"l":26.58,"c":27.24,"v":253500},{"d":"2022-02-09","o":27.78,"h":28.92,"l":27.47,"c":28.66,"v":519300},{"d":"2022-02-10","o":28.08,"h":29.5,"l":27.84,"c":28.09,"v":873300},{"d":"2022-02-11","o":28.08,"h":28.35,"l":26.29,"c":26.87,"v":635400},{"d":"2022-02-14","o":26.96,"h":27.62,"l":26.38,"c":26.76,"v":457800},{"d":"2022-02-15","o":27.58,"h":28.66,"l":27.23,"c":28.28,"v":1081500},{"d":"2022-02-16","o":28.09,"h":28.9,"l":27.67,"c":28.62,"v":420300},{"d":"2022-02-17","o":28.06,"h":28.42,"l":27.2,"c":27.5,"v":239700},{"d":"2022-02-18","o":27.33,"h":27.46,"l":26.09,"c":26.29,"v":486300},{"d":"2022-02-22","o":25.45,"h":26.74,"l":25.03,"c":25.89,"v":1198500},{"d":"2022-02-23","o":26.04,"h":27.03,"l":24.85,"c":24.85,"v":807900},{"d":"2022-02-24","o":23.64,"h":26.85,"l":23.43,"c":26.74,"v":837000},{"d":"2022-02-25","o":27.5,"h":27.6,"l":26.13,"c":27.35,"v":697200},{"d":"2022-02-28","o":26.78,"h":27.93,"l":26.68,"c":27.47,"v":593100},{"d":"2022-03-01","o":27.45,"h":27.82,"l":26.67,"c":27.15,"v":476100},{"d":"2022-03-02","o":27.15,"h":27.74,"l":26.59,"c":27.48,"v":462000},{"d":"2022-03-03","o":27.58,"h":27.58,"l":26.21,"c":26.59,"v":480300},{"d":"2022-03-04","o":26.54,"h":26.9,"l":25.13,"c":25.45,"v":752400},{"d":"2022-03-07","o":25.41,"h":26.26,"l":25.24,"c":25.29,"v":603000},{"d":"2022-03-08","o":25.51,"h":27.21,"l":24.75,"c":26.79,"v":506400},{"d":"2022-03-09","o":27.37,"h":27.61,"l":26.66,"c":27.28,"v":973200},{"d":"2022-03-10","o":23.02,"h":23.08,"l":19.21,"c":21.27,"v":6601200},{"d":"2022-03-11","o":21.74,"h":21.9,"l":18.36,"c":18.78,"v":3221400},{"d":"2022-03-14","o":17.94,"h":18.1,"l":14.07,"c":15.36,"v":4830900},{"d":"2022-03-15","o":14.69,"h":16.23,"l":14.32,"c":15.77,"v":3424800},{"d":"2022-03-16","o":19.1,"h":20.17,"l":17.51,"c":19.9,"v":3386400},{"d":"2022-03-17","o":19.33,"h":20.27,"l":19,"c":19.79,"v":818400},{"d":"2022-03-18","o":19.68,"h":21.17,"l":19.34,"c":20.6,"v":743700},{"d":"2022-03-21","o":20.33,"h":20.96,"l":19.55,"c":19.88,"v":1266000},{"d":"2022-03-22","o":20.56,"h":22.23,"l":20.35,"c":21.68,"v":1747800},{"d":"2022-03-23","o":21.3,"h":22.73,"l":21.14,"c":22.09,"v":1392300},{"d":"2022-03-24","o":23,"h":23,"l":20.73,"c":21.81,"v":816700},{"d":"2022-03-25","o":21.63,"h":22,"l":20.78,"c":21.75,"v":679000},{"d":"2022-03-28","o":21.56,"h":22.2,"l":20.81,"c":21.53,"v":543300},{"d":"2022-03-29","o":22.04,"h":23.12,"l":21.92,"c":23.02,"v":661100},{"d":"2022-03-30","o":22.72,"h":23.15,"l":21.2,"c":21.47,"v":503100},{"d":"2022-03-31","o":21.54,"h":21.54,"l":20.04,"c":20.69,"v":1389200},{"d":"2022-04-01","o":21.34,"h":22.3,"l":20.55,"c":20.78,"v":735200},{"d":"2022-04-04","o":21.32,"h":22.86,"l":20.91,"c":22.07,"v":708700},{"d":"2022-04-05","o":21.9,"h":22,"l":20.32,"c":20.55,"v":2339400},{"d":"2022-04-06","o":20.05,"h":20.48,"l":19.35,"c":20.25,"v":508200},{"d":"2022-04-07","o":20.27,"h":20.51,"l":18.36,"c":19.06,"v":1002300},{"d":"2022-04-08","o":18.53,"h":18.67,"l":17.55,"c":17.9,"v":1469100},{"d":"2022-04-11","o":17.6,"h":17.71,"l":16.96,"c":17.44,"v":2585000},{"d":"2022-04-12","o":17.82,"h":18.2,"l":17,"c":17.15,"v":517700},{"d":"2022-04-13","o":17.31,"h":17.79,"l":16.73,"c":17.14,"v":470000},{"d":"2022-04-14","o":17.43,"h":17.72,"l":16.32,"c":16.64,"v":1369700},{"d":"2022-04-18","o":16.61,"h":17.45,"l":16.47,"c":16.69,"v":1062700},{"d":"2022-04-19","o":16.58,"h":17.36,"l":16.58,"c":17.04,"v":449500},{"d":"2022-04-20","o":17.3,"h":17.39,"l":16.56,"c":16.78,"v":337200},{"d":"2022-04-21","o":16.97,"h":17.72,"l":16.07,"c":16.31,"v":406000},{"d":"2022-04-22","o":16.3,"h":16.63,"l":15.57,"c":15.76,"v":557200},{"d":"2022-04-25","o":15.45,"h":16.08,"l":15.24,"c":16.04,"v":981100},{"d":"2022-04-26","o":15.82,"h":16.01,"l":14.85,"c":15.05,"v":1211100},{"d":"2022-04-27","o":14.63,"h":15.54,"l":14.63,"c":14.71,"v":871800},{"d":"2022-04-28","o":14.97,"h":15.59,"l":14.38,"c":15.31,"v":489500},{"d":"2022-04-29","o":15.68,"h":16.05,"l":15.03,"c":15.11,"v":600200},{"d":"2022-05-02","o":15,"h":15.95,"l":14.89,"c":15.91,"v":444800},{"d":"2022-05-03","o":15.85,"h":16.42,"l":15.67,"c":16.18,"v":442700},{"d":"2022-05-04","o":16.47,"h":16.98,"l":15.76,"c":16.91,"v":937100},{"d":"2022-05-05","o":16.4,"h":16.74,"l":15.58,"c":16.03,"v":591600},{"d":"2022-05-06","o":15.77,"h":15.77,"l":14.55,"c":14.89,"v":556800},{"d":"2022-05-09","o":14.29,"h":14.57,"l":12.64,"c":12.9,"v":1041600},{"d":"2022-05-10","o":13.25,"h":13.76,"l":12.12,"c":12.39,"v":890000},{"d":"2022-05-11","o":12.39,"h":12.92,"l":11.57,"c":11.63,"v":891400},{"d":"2022-05-12","o":11.4,"h":12.7,"l":11.23,"c":12.44,"v":894000},{"d":"2022-05-13","o":12.96,"h":13.95,"l":12.79,"c":13.65,"v":524800},{"d":"2022-05-16","o":13.55,"h":13.91,"l":13.04,"c":13.25,"v":362100},{"d":"2022-05-17","o":13.83,"h":14.22,"l":13.51,"c":13.89,"v":426500},{"d":"2022-05-18","o":13.39,"h":14.15,"l":13.17,"c":13.3,"v":496200},{"d":"2022-05-19","o":13.21,"h":14.16,"l":13.21,"c":13.66,"v":676800},{"d":"2022-05-20","o":14.05,"h":14.17,"l":13.19,"c":13.83,"v":868200},{"d":"2022-05-23","o":13.87,"h":14.12,"l":13.61,"c":13.87,"v":424400},{"d":"2022-05-24","o":13.41,"h":13.45,"l":12.19,"c":12.69,"v":968700},{"d":"2022-05-25","o":12.65,"h":13.39,"l":12.44,"c":13.23,"v":448900},{"d":"2022-05-26","o":13.21,"h":14.41,"l":13.04,"c":14.22,"v":385100},{"d":"2022-05-27","o":14.45,"h":15.14,"l":14.43,"c":14.95,"v":493900},{"d":"2022-05-31","o":15.1,"h":15.37,"l":14.68,"c":15.16,"v":1072800},{"d":"2022-06-01","o":15.05,"h":15.49,"l":14.31,"c":14.59,"v":339600},{"d":"2022-06-02","o":14.5,"h":15.28,"l":14.44,"c":15.01,"v":556500},{"d":"2022-06-03","o":14.64,"h":14.91,"l":14.42,"c":14.52,"v":348300},{"d":"2022-06-06","o":15.52,"h":16.87,"l":15.13,"c":15.25,"v":1127600},{"d":"2022-06-07","o":14.81,"h":15.34,"l":14.51,"c":15.1,"v":730300},{"d":"2022-06-08","o":15.13,"h":15.66,"l":14.95,"c":15.23,"v":566200},{"d":"2022-06-09","o":14.99,"h":15.2,"l":14.35,"c":15.08,"v":683500},{"d":"2022-06-10","o":14.88,"h":15.36,"l":14.71,"c":14.85,"v":1370500},{"d":"2022-06-13","o":14.07,"h":14.83,"l":13.35,"c":13.41,"v":577600},{"d":"2022-06-14","o":13.59,"h":13.9,"l":13.3,"c":13.69,"v":523300},{"d":"2022-06-15","o":13.97,"h":14.71,"l":13.8,"c":14.45,"v":532300},{"d":"2022-06-16","o":13.97,"h":14.45,"l":13.4,"c":13.67,"v":565600},{"d":"2022-06-17","o":13.88,"h":14.17,"l":13.76,"c":13.92,"v":527900},{"d":"2022-06-21","o":14.26,"h":15.15,"l":14.26,"c":14.7,"v":894600},{"d":"2022-06-22","o":14.46,"h":15.16,"l":14.04,"c":14.65,"v":531600},{"d":"2022-06-23","o":14.82,"h":15.5,"l":14.82,"c":15.41,"v":572700},{"d":"2022-06-24","o":15.6,"h":16.09,"l":15.11,"c":15.4,"v":7617400},{"d":"2022-06-27","o":15.6,"h":16.1,"l":15.05,"c":16.07,"v":760400},{"d":"2022-06-28","o":16.22,"h":16.38,"l":15.45,"c":15.51,"v":681100},{"d":"2022-06-29","o":15.36,"h":15.9,"l":14.77,"c":15,"v":2161200},{"d":"2022-06-30","o":14.73,"h":16.87,"l":14.7,"c":16.83,"v":1640900},{"d":"2022-07-01","o":16.74,"h":16.9,"l":15.5,"c":15.54,"v":745300},{"d":"2022-07-05","o":15.12,"h":15.76,"l":14.94,"c":15.7,"v":977300},{"d":"2022-07-06","o":15.86,"h":16.61,"l":15.67,"c":16.26,"v":1419000},{"d":"2022-07-07","o":16.46,"h":16.86,"l":16.27,"c":16.46,"v":494700},{"d":"2022-07-08","o":16.07,"h":17,"l":15.91,"c":16.94,"v":582900},{"d":"2022-07-11","o":16.61,"h":16.72,"l":15.83,"c":15.89,"v":517400},{"d":"2022-07-12","o":15.96,"h":16.24,"l":15.19,"c":15.44,"v":870500},{"d":"2022-07-13","o":15.04,"h":15.98,"l":14.84,"c":15.59,"v":361300},{"d":"2022-07-14","o":15.43,"h":15.55,"l":14.73,"c":15.21,"v":433100},{"d":"2022-07-15","o":15.36,"h":15.72,"l":14.9,"c":15.7,"v":285300},{"d":"2022-07-18","o":16.1,"h":16.8,"l":16.04,"c":16.18,"v":649000},{"d":"2022-07-19","o":16.54,"h":16.79,"l":16.33,"c":16.57,"v":572200},{"d":"2022-07-20","o":16.65,"h":17.08,"l":16.26,"c":16.46,"v":777000},{"d":"2022-07-21","o":16.68,"h":17.07,"l":16.35,"c":16.93,"v":666200},{"d":"2022-07-22","o":16.75,"h":16.96,"l":15.83,"c":15.89,"v":306700},{"d":"2022-07-25","o":15.78,"h":15.78,"l":15.26,"c":15.41,"v":295200},{"d":"2022-07-26","o":15.38,"h":15.41,"l":14.93,"c":15.37,"v":364300},{"d":"2022-07-27","o":15.75,"h":16.1,"l":15.41,"c":15.87,"v":554500},{"d":"2022-07-28","o":15.99,"h":16.82,"l":15.38,"c":16.69,"v":565800},{"d":"2022-07-29","o":16.41,"h":16.92,"l":15.99,"c":16.88,"v":431500},{"d":"2022-08-01","o":16.87,"h":17.1,"l":16.47,"c":16.77,"v":5579500},{"d":"2022-08-02","o":16.5,"h":17.08,"l":16.31,"c":16.78,"v":597700},{"d":"2022-08-03","o":16.84,"h":17.44,"l":16.57,"c":17.3,"v":452000},{"d":"2022-08-04","o":17.59,"h":18.04,"l":17.25,"c":18.01,"v":621200},{"d":"2022-08-05","o":20.24,"h":20.24,"l":17.9,"c":19.13,"v":1312000},{"d":"2022-08-08","o":19.1,"h":19.82,"l":18.56,"c":18.88,"v":846200},{"d":"2022-08-09","o":18.56,"h":18.73,"l":17.73,"c":18.46,"v":614200},{"d":"2022-08-10","o":19.1,"h":19.68,"l":18.41,"c":19.62,"v":633800},{"d":"2022-08-11","o":19.79,"h":19.89,"l":19.11,"c":19.16,"v":846300},{"d":"2022-08-12","o":19.22,"h":19.49,"l":18.82,"c":19.49,"v":512000},{"d":"2022-08-15","o":19.4,"h":19.7,"l":19.02,"c":19.61,"v":701300},{"d":"2022-08-16","o":19.5,"h":19.55,"l":18.65,"c":18.81,"v":596700},{"d":"2022-08-17","o":18.5,"h":18.52,"l":17.13,"c":17.63,"v":616600},{"d":"2022-08-18","o":17.51,"h":17.83,"l":17.25,"c":17.62,"v":353300},{"d":"2022-08-19","o":17.29,"h":17.54,"l":16.16,"c":16.57,"v":737700},{"d":"2022-08-22","o":16.2,"h":16.36,"l":15.84,"c":16.05,"v":684900},{"d":"2022-08-23","o":16.02,"h":16.44,"l":15.91,"c":16.35,"v":303600},{"d":"2022-08-24","o":16.48,"h":16.96,"l":16.33,"c":16.77,"v":2650000},{"d":"2022-08-25","o":16.97,"h":18.19,"l":16.97,"c":17.98,"v":591000},{"d":"2022-08-26","o":18.69,"h":18.69,"l":17.22,"c":17.27,"v":1408800},{"d":"2022-08-29","o":16.96,"h":17.87,"l":16.96,"c":17.15,"v":383000},{"d":"2022-08-30","o":17.41,"h":17.44,"l":16.55,"c":16.8,"v":293100},{"d":"2022-08-31","o":16.91,"h":16.99,"l":16.57,"c":16.89,"v":2756500},{"d":"2022-09-01","o":16.46,"h":16.48,"l":15.34,"c":15.95,"v":546500},{"d":"2022-09-02","o":16.24,"h":16.35,"l":15.64,"c":15.97,"v":317500},{"d":"2022-09-06","o":15.98,"h":16.09,"l":15.14,"c":15.42,"v":569600},{"d":"2022-09-07","o":15.34,"h":15.78,"l":15.21,"c":15.63,"v":299400},{"d":"2022-09-08","o":15.77,"h":15.78,"l":15.1,"c":15.7,"v":209100},{"d":"2022-09-09","o":16.06,"h":16.8,"l":16.01,"c":16.73,"v":263800},{"d":"2022-09-12","o":16.83,"h":16.87,"l":16.5,"c":16.86,"v":454200},{"d":"2022-09-13","o":16.06,"h":16.41,"l":15.8,"c":16.04,"v":437100},{"d":"2022-09-14","o":15.96,"h":16.27,"l":15.84,"c":15.97,"v":434100},{"d":"2022-09-15","o":15.9,"h":16.07,"l":15.46,"c":15.68,"v":266800},{"d":"2022-09-16","o":15.34,"h":15.36,"l":14.93,"c":15.21,"v":480500},{"d":"2022-09-19","o":14.94,"h":15.34,"l":14.92,"c":15.09,"v":190800},{"d":"2022-09-20","o":14.85,"h":15.15,"l":14.78,"c":15.04,"v":400000},{"d":"2022-09-21","o":15.16,"h":15.42,"l":14.74,"c":14.81,"v":317600},{"d":"2022-09-22","o":14.69,"h":14.73,"l":14,"c":14.14,"v":230900},{"d":"2022-09-23","o":13.82,"h":14,"l":13.5,"c":13.79,"v":319100},{"d":"2022-09-26","o":13.35,"h":13.48,"l":11.69,"c":11.74,"v":1199400},{"d":"2022-09-27","o":12.04,"h":12.64,"l":12.01,"c":12.54,"v":559200},{"d":"2022-09-28","o":12.3,"h":13.24,"l":12.19,"c":13.03,"v":374000},{"d":"2022-09-29","o":12.69,"h":12.88,"l":12.22,"c":12.86,"v":340200},{"d":"2022-09-30","o":12.79,"h":13.08,"l":12.45,"c":12.46,"v":277900},{"d":"2022-10-03","o":12.7,"h":13.33,"l":12.59,"c":13.06,"v":520500},{"d":"2022-10-04","o":13.46,"h":13.74,"l":13.31,"c":13.4,"v":367300},{"d":"2022-10-05","o":13.24,"h":13.26,"l":12.68,"c":13.15,"v":366000},{"d":"2022-10-06","o":13.11,"h":13.55,"l":12.98,"c":13.24,"v":374600},{"d":"2022-10-07","o":12.93,"h":12.97,"l":11.94,"c":12.3,"v":695000},{"d":"2022-10-10","o":8.59,"h":9.99,"l":8.54,"c":9.04,"v":2167400},{"d":"2022-10-11","o":8.52,"h":8.87,"l":7.56,"c":7.97,"v":1901900},{"d":"2022-10-12","o":8.05,"h":8.43,"l":7.75,"c":8.1,"v":1294600},{"d":"2022-10-13","o":7.7,"h":9.53,"l":7.67,"c":9.48,"v":1579400},{"d":"2022-10-14","o":9.47,"h":9.55,"l":7.93,"c":7.98,"v":1212400},{"d":"2022-10-17","o":8.29,"h":8.49,"l":8.06,"c":8.13,"v":826300},{"d":"2022-10-18","o":8.06,"h":8.14,"l":7.2,"c":7.39,"v":1239200},{"d":"2022-10-19","o":7.23,"h":7.23,"l":6.07,"c":6.23,"v":2329000},{"d":"2022-10-20","o":6.4,"h":6.89,"l":6.16,"c":6.3,"v":1943800},{"d":"2022-10-21","o":6.38,"h":6.64,"l":6.11,"c":6.29,"v":2014000},{"d":"2022-10-24","o":5.95,"h":6.05,"l":5.46,"c":5.96,"v":1336300},{"d":"2022-10-25","o":6.05,"h":6.51,"l":6.04,"c":6.49,"v":1379400},{"d":"2022-10-26","o":6.3,"h":6.74,"l":6.2,"c":6.28,"v":1505400},{"d":"2022-10-27","o":6.48,"h":6.67,"l":6.24,"c":6.4,"v":2417900},{"d":"2022-10-28","o":6.26,"h":6.93,"l":6.24,"c":6.82,"v":1587600},{"d":"2022-10-31","o":6.7,"h":6.85,"l":6.27,"c":6.4,"v":1535600},{"d":"2022-11-01","o":6.84,"h":6.99,"l":6.29,"c":6.44,"v":2186700},{"d":"2022-11-02","o":6.43,"h":6.45,"l":6.03,"c":6.05,"v":1141500},{"d":"2022-11-03","o":5.92,"h":6.37,"l":5.85,"c":6.22,"v":808800},{"d":"2022-11-04","o":6.76,"h":7.39,"l":6.31,"c":6.61,"v":1585100},{"d":"2022-11-07","o":6.98,"h":8.6,"l":6.95,"c":8.44,"v":2754100},{"d":"2022-11-08","o":8.57,"h":8.89,"l":8.13,"c":8.44,"v":1582700},{"d":"2022-11-09","o":8.21,"h":8.99,"l":8.2,"c":8.5,"v":1917900},{"d":"2022-11-10","o":9.13,"h":9.21,"l":8.7,"c":9.03,"v":1030400},{"d":"2022-11-11","o":9.16,"h":9.81,"l":9.16,"c":9.52,"v":793300},{"d":"2022-11-14","o":9.43,"h":9.57,"l":8.95,"c":9,"v":865100},{"d":"2022-11-15","o":9.5,"h":10.19,"l":9.5,"c":9.7,"v":922700},{"d":"2022-11-16","o":9.33,"h":9.4,"l":8.59,"c":8.69,"v":816300},{"d":"2022-11-17","o":8.46,"h":9.07,"l":8.25,"c":8.94,"v":731800},{"d":"2022-11-18","o":9.23,"h":9.56,"l":8.87,"c":9.11,"v":627500},{"d":"2022-11-21","o":8.93,"h":9,"l":8.45,"c":8.63,"v":1043800},{"d":"2022-11-22","o":8.7,"h":8.75,"l":8.42,"c":8.74,"v":353900},{"d":"2022-11-23","o":8.6,"h":9.05,"l":8.6,"c":8.67,"v":383000},{"d":"2022-11-25","o":8.61,"h":8.72,"l":8.46,"c":8.63,"v":142500},{"d":"2022-11-28","o":8.43,"h":8.51,"l":8.17,"c":8.25,"v":343000},{"d":"2022-11-29","o":8.3,"h":8.96,"l":8.26,"c":8.47,"v":469800},{"d":"2022-11-30","o":8.65,"h":9.08,"l":8.17,"c":9.06,"v":973800},{"d":"2022-12-01","o":9.08,"h":9.28,"l":8.59,"c":8.75,"v":508000},{"d":"2022-12-02","o":8.59,"h":8.99,"l":8.4,"c":8.99,"v":439900},{"d":"2022-12-05","o":9.03,"h":9.43,"l":9,"c":9.16,"v":846200},{"d":"2022-12-06","o":9.16,"h":9.16,"l":8.56,"c":8.66,"v":710100},{"d":"2022-12-07","o":8.53,"h":8.64,"l":8.41,"c":8.58,"v":221500},{"d":"2022-12-08","o":8.66,"h":9.3,"l":8.66,"c":9,"v":391900},{"d":"2022-12-09","o":8.84,"h":8.95,"l":8.57,"c":8.75,"v":491700},{"d":"2022-12-12","o":8.7,"h":8.75,"l":8.28,"c":8.72,"v":583100},{"d":"2022-12-13","o":11.08,"h":11.16,"l":9.92,"c":10.01,"v":2828900},{"d":"2022-12-14","o":10,"h":10.05,"l":9.51,"c":9.58,"v":742500},{"d":"2022-12-15","o":9.46,"h":9.6,"l":9.08,"c":9.14,"v":530400},{"d":"2022-12-16","o":9.03,"h":9.29,"l":8.94,"c":8.95,"v":767800},{"d":"2022-12-19","o":8.86,"h":9,"l":8.41,"c":8.57,"v":512000},{"d":"2022-12-20","o":8.43,"h":8.58,"l":8.26,"c":8.32,"v":379000},{"d":"2022-12-21","o":8.42,"h":8.7,"l":8.21,"c":8.51,"v":464700},{"d":"2022-12-22","o":8.25,"h":8.25,"l":7.28,"c":7.58,"v":1080600},{"d":"2022-12-23","o":7.63,"h":7.64,"l":7.22,"c":7.52,"v":453000},{"d":"2022-12-27","o":7.43,"h":7.44,"l":7.16,"c":7.2,"v":513000},{"d":"2022-12-28","o":7.13,"h":7.26,"l":6.91,"c":7.08,"v":638900},{"d":"2022-12-29","o":7.2,"h":7.7,"l":7.14,"c":7.58,"v":474900},{"d":"2022-12-30","o":7.38,"h":7.72,"l":7.38,"c":7.71,"v":431900},{"d":"2023-01-03","o":9.79,"h":10.5,"l":9.35,"c":9.6,"v":3634700},{"d":"2023-01-04","o":9.9,"h":10.09,"l":9.35,"c":9.77,"v":2231700},{"d":"2023-01-05","o":9.65,"h":9.85,"l":9.48,"c":9.48,"v":1798100},{"d":"2023-01-06","o":9.63,"h":9.74,"l":9.37,"c":9.55,"v":678100},{"d":"2023-01-09","o":9.85,"h":10.32,"l":9.74,"c":9.97,"v":1596100},{"d":"2023-01-10","o":9.91,"h":9.97,"l":9.73,"c":9.84,"v":837600},{"d":"2023-01-11","o":9.84,"h":10.34,"l":9.6,"c":10.32,"v":608300},{"d":"2023-01-12","o":10.29,"h":10.7,"l":10.12,"c":10.68,"v":822900},{"d":"2023-01-13","o":10.5,"h":11.04,"l":10.49,"c":10.82,"v":730200},{"d":"2023-01-17","o":10.8,"h":10.97,"l":10.36,"c":10.71,"v":678900},{"d":"2023-01-18","o":10.98,"h":11.35,"l":10.71,"c":10.71,"v":802100},{"d":"2023-01-19","o":10.53,"h":10.76,"l":10.39,"c":10.41,"v":449300},{"d":"2023-01-20","o":10.51,"h":10.86,"l":10.39,"c":10.83,"v":692200},{"d":"2023-01-23","o":10.91,"h":11.85,"l":10.79,"c":11.75,"v":846400},{"d":"2023-01-24","o":11.58,"h":12.14,"l":11.51,"c":11.63,"v":564000},{"d":"2023-01-25","o":11.32,"h":11.6,"l":10.79,"c":11.59,"v":565400},{"d":"2023-01-26","o":11.89,"h":12.55,"l":11.78,"c":12.54,"v":1006100},{"d":"2023-01-27","o":12.39,"h":12.79,"l":11.92,"c":12.49,"v":808500},{"d":"2023-01-30","o":12.24,"h":12.4,"l":11.82,"c":11.94,"v":1286700},{"d":"2023-01-31","o":12.01,"h":12.85,"l":11.88,"c":12.49,"v":1335200},{"d":"2023-02-01","o":12.5,"h":12.78,"l":12.03,"c":12.46,"v":737200},{"d":"2023-02-02","o":12.78,"h":12.89,"l":12.13,"c":12.34,"v":770200},{"d":"2023-02-03","o":12.01,"h":12.33,"l":11.84,"c":12.05,"v":532100},{"d":"2023-02-06","o":11.86,"h":12.21,"l":11.65,"c":12.08,"v":626800},{"d":"2023-02-07","o":12.2,"h":12.42,"l":11.7,"c":12.36,"v":633400},{"d":"2023-02-08","o":12.26,"h":12.32,"l":11.72,"c":11.79,"v":447500},{"d":"2023-02-09","o":12.15,"h":12.78,"l":12.09,"c":12.59,"v":919000},{"d":"2023-02-10","o":12.4,"h":12.47,"l":12.01,"c":12.45,"v":577500},{"d":"2023-02-13","o":12.55,"h":13.4,"l":12.4,"c":13.16,"v":873000},{"d":"2023-02-14","o":13.05,"h":13.97,"l":12.87,"c":13.89,"v":946900},{"d":"2023-02-15","o":13.6,"h":14.4,"l":13.43,"c":14.18,"v":742400},{"d":"2023-02-16","o":13.76,"h":13.85,"l":12.98,"c":13.05,"v":725400},{"d":"2023-02-17","o":12.99,"h":13.09,"l":12.18,"c":12.58,"v":864800},{"d":"2023-02-21","o":12.18,"h":12.52,"l":11.93,"c":12.11,"v":1155800},{"d":"2023-02-22","o":11.3,"h":11.85,"l":11.12,"c":11.59,"v":1114000},{"d":"2023-02-23","o":12.09,"h":12.44,"l":11.43,"c":11.6,"v":663100},{"d":"2023-02-24","o":12.15,"h":12.5,"l":11.3,"c":11.53,"v":971400},{"d":"2023-02-27","o":11.14,"h":11.3,"l":10.29,"c":10.49,"v":1442500},{"d":"2023-02-28","o":10.55,"h":10.63,"l":10.17,"c":10.38,"v":900900},{"d":"2023-03-01","o":10.56,"h":10.62,"l":10.31,"c":10.55,"v":837300},{"d":"2023-03-02","o":10.44,"h":10.55,"l":9.98,"c":10.24,"v":1296100},{"d":"2023-03-03","o":10.28,"h":10.7,"l":10.13,"c":10.69,"v":991800},{"d":"2023-03-06","o":10.78,"h":11.92,"l":10.58,"c":11.85,"v":2565400},{"d":"2023-03-07","o":11.95,"h":12.42,"l":11.81,"c":11.83,"v":992700},{"d":"2023-03-08","o":11.81,"h":12.63,"l":11.81,"c":12.47,"v":795300},{"d":"2023-03-09","o":12.44,"h":12.72,"l":12.11,"c":12.13,"v":714300},{"d":"2023-03-10","o":12.16,"h":12.26,"l":11.54,"c":11.74,"v":689900},{"d":"2023-03-13","o":11.5,"h":12.02,"l":11.4,"c":11.81,"v":741200},{"d":"2023-03-14","o":12.15,"h":12.66,"l":11.99,"c":12.64,"v":918700},{"d":"2023-03-15","o":12.39,"h":12.52,"l":11.73,"c":12.25,"v":688900},{"d":"2023-03-16","o":12.16,"h":12.42,"l":11.77,"c":12.28,"v":470900},{"d":"2023-03-17","o":12.31,"h":12.32,"l":11.85,"c":11.9,"v":590900},{"d":"2023-03-20","o":11.88,"h":12,"l":11.75,"c":11.86,"v":349200},{"d":"2023-03-21","o":12,"h":12.22,"l":11.62,"c":11.88,"v":460800},{"d":"2023-03-22","o":11.77,"h":11.83,"l":11.15,"c":11.15,"v":738600},{"d":"2023-03-23","o":11.41,"h":11.91,"l":11.2,"c":11.47,"v":682000},{"d":"2023-03-24","o":11.28,"h":11.39,"l":11.07,"c":11.17,"v":487600},{"d":"2023-03-27","o":11.26,"h":11.42,"l":10.97,"c":11.16,"v":315100},{"d":"2023-03-28","o":11.17,"h":11.17,"l":10.86,"c":11.01,"v":421100},{"d":"2023-03-29","o":11.26,"h":11.73,"l":11.18,"c":11.71,"v":331800},{"d":"2023-03-30","o":11.94,"h":11.98,"l":11.69,"c":11.75,"v":297300},{"d":"2023-03-31","o":11.72,"h":11.87,"l":11.62,"c":11.7,"v":417900},{"d":"2023-04-03","o":11.69,"h":12.3,"l":11.47,"c":12.2,"v":666500},{"d":"2023-04-04","o":12.22,"h":12.22,"l":11.07,"c":11.18,"v":677800},{"d":"2023-04-05","o":11.02,"h":11.02,"l":10.62,"c":10.68,"v":577200},{"d":"2023-04-06","o":10.63,"h":11.28,"l":10.42,"c":11.11,"v":554500},{"d":"2023-04-10","o":11,"h":11.03,"l":10.67,"c":11,"v":458600},{"d":"2023-04-11","o":11.13,"h":11.24,"l":10.7,"c":10.75,"v":403200},{"d":"2023-04-12","o":10.84,"h":10.95,"l":10.48,"c":10.56,"v":379200},{"d":"2023-04-13","o":10.62,"h":10.71,"l":10.24,"c":10.27,"v":300300},{"d":"2023-04-14","o":10.87,"h":11.17,"l":10.45,"c":10.55,"v":576100},{"d":"2023-04-17","o":10.39,"h":10.63,"l":10.3,"c":10.63,"v":276200},{"d":"2023-04-18","o":10.77,"h":10.77,"l":10.31,"c":10.39,"v":284200},{"d":"2023-04-19","o":10.15,"h":10.53,"l":10.15,"c":10.49,"v":332600},{"d":"2023-04-20","o":10.33,"h":11.28,"l":10.26,"c":10.89,"v":610400},{"d":"2023-04-21","o":10.75,"h":10.77,"l":10.38,"c":10.44,"v":459300},{"d":"2023-04-24","o":10.44,"h":10.44,"l":10.07,"c":10.26,"v":351000},{"d":"2023-04-25","o":10.13,"h":10.13,"l":9.58,"c":9.61,"v":612900},{"d":"2023-04-26","o":9.69,"h":9.92,"l":9.52,"c":9.56,"v":454700},{"d":"2023-04-27","o":9.56,"h":9.6,"l":9.17,"c":9.34,"v":562900},{"d":"2023-04-28","o":9.38,"h":9.45,"l":9.02,"c":9.35,"v":493700},{"d":"2023-05-01","o":9.42,"h":9.71,"l":9.29,"c":9.34,"v":339500},{"d":"2023-05-02","o":9.35,"h":9.6,"l":9.1,"c":9.19,"v":455500},{"d":"2023-05-03","o":9.2,"h":9.41,"l":9.13,"c":9.14,"v":346400},{"d":"2023-05-04","o":9.08,"h":9.08,"l":8.75,"c":8.88,"v":476300},{"d":"2023-05-05","o":10.33,"h":11.25,"l":10.12,"c":10.47,"v":1187200},{"d":"2023-05-08","o":9.61,"h":10.26,"l":9.45,"c":10.07,"v":922700},{"d":"2023-05-09","o":9.92,"h":10.18,"l":9.79,"c":9.94,"v":521900},{"d":"2023-05-10","o":10.18,"h":10.2,"l":9.4,"c":9.45,"v":823100},{"d":"2023-05-11","o":9.42,"h":9.87,"l":9.4,"c":9.73,"v":490700},{"d":"2023-05-12","o":9.74,"h":9.84,"l":9.1,"c":9.15,"v":664000},{"d":"2023-05-15","o":9.26,"h":9.84,"l":9.15,"c":9.69,"v":902100},{"d":"2023-05-16","o":9.61,"h":9.92,"l":9.6,"c":9.7,"v":577700},{"d":"2023-05-17","o":9.71,"h":10.09,"l":9.66,"c":9.96,"v":580000},{"d":"2023-05-18","o":10,"h":10.14,"l":9.7,"c":9.75,"v":378500},{"d":"2023-05-19","o":9.82,"h":9.95,"l":9.69,"c":9.73,"v":425600},{"d":"2023-05-22","o":9.69,"h":9.96,"l":9.69,"c":9.84,"v":439600},{"d":"2023-05-23","o":9.74,"h":9.96,"l":9.63,"c":9.64,"v":389700},{"d":"2023-05-24","o":9.46,"h":9.6,"l":9.18,"c":9.23,"v":520900},{"d":"2023-05-25","o":9.57,"h":9.94,"l":9.52,"c":9.88,"v":621900},{"d":"2023-05-26","o":9.91,"h":10.74,"l":9.88,"c":10.71,"v":501900},{"d":"2023-05-30","o":11.11,"h":11.19,"l":10.18,"c":10.21,"v":474400},{"d":"2023-05-31","o":9.95,"h":10.19,"l":9.65,"c":10.11,"v":1487800},{"d":"2023-06-01","o":10.1,"h":10.26,"l":9.7,"c":10.01,"v":550900},{"d":"2023-06-02","o":10.27,"h":10.35,"l":9.79,"c":9.96,"v":529000},{"d":"2023-06-05","o":9.88,"h":9.9,"l":9.36,"c":9.73,"v":659800},{"d":"2023-06-06","o":9.62,"h":10.46,"l":9.52,"c":10.33,"v":572400},{"d":"2023-06-07","o":10.44,"h":11.25,"l":10.44,"c":10.9,"v":581100},{"d":"2023-06-08","o":10.94,"h":10.99,"l":10.5,"c":10.59,"v":418500},{"d":"2023-06-09","o":10.76,"h":10.98,"l":10.53,"c":10.69,"v":490800},{"d":"2023-06-12","o":10.85,"h":10.99,"l":10.32,"c":10.53,"v":1056100},{"d":"2023-06-13","o":10.79,"h":11.1,"l":10.62,"c":10.97,"v":451600},{"d":"2023-06-14","o":11.31,"h":11.54,"l":11.09,"c":11.41,"v":625600},{"d":"2023-06-15","o":11.23,"h":11.45,"l":11.14,"c":11.42,"v":399400},{"d":"2023-06-16","o":12,"h":12.11,"l":11.52,"c":11.64,"v":1034500},{"d":"2023-06-20","o":11.6,"h":11.87,"l":11.41,"c":11.75,"v":565100},{"d":"2023-06-21","o":11.69,"h":11.85,"l":11.38,"c":11.8,"v":485100},{"d":"2023-06-22","o":11.62,"h":12.53,"l":11.32,"c":12.51,"v":680900},{"d":"2023-06-23","o":12.25,"h":12.35,"l":11.71,"c":11.77,"v":951900},{"d":"2023-06-26","o":11.8,"h":12.14,"l":11.73,"c":11.93,"v":468600},{"d":"2023-06-27","o":11.98,"h":12.81,"l":11.82,"c":12.77,"v":582200},{"d":"2023-06-28","o":12.58,"h":13.04,"l":12.44,"c":12.85,"v":521700},{"d":"2023-06-29","o":12.97,"h":13.42,"l":12.81,"c":13.38,"v":587200},{"d":"2023-06-30","o":13.89,"h":13.89,"l":13.01,"c":13.08,"v":742700},{"d":"2023-07-03","o":14.61,"h":15.59,"l":14.33,"c":14.83,"v":1979800},{"d":"2023-07-05","o":14.83,"h":15,"l":13.83,"c":13.87,"v":1393100},{"d":"2023-07-06","o":13.48,"h":13.59,"l":13.05,"c":13.54,"v":989600},{"d":"2023-07-07","o":13.7,"h":14.07,"l":13.37,"c":13.4,"v":867200},{"d":"2023-07-10","o":13.47,"h":13.79,"l":13.03,"c":13.19,"v":887700},{"d":"2023-07-11","o":13.25,"h":13.39,"l":12.8,"c":13.05,"v":603200},{"d":"2023-07-12","o":13.38,"h":13.39,"l":13.02,"c":13.17,"v":436700},{"d":"2023-07-13","o":13.37,"h":14.31,"l":13.37,"c":13.9,"v":655100},{"d":"2023-07-14","o":13.97,"h":13.97,"l":13.27,"c":13.33,"v":447400},{"d":"2023-07-17","o":13.35,"h":13.73,"l":13.32,"c":13.52,"v":399700},{"d":"2023-07-18","o":13.47,"h":13.55,"l":13.17,"c":13.5,"v":474600},{"d":"2023-07-19","o":13.54,"h":13.72,"l":13.1,"c":13.21,"v":447100},{"d":"2023-07-20","o":13.03,"h":13.17,"l":12.77,"c":12.87,"v":514800},{"d":"2023-07-21","o":13,"h":13.31,"l":12.95,"c":12.97,"v":379100},{"d":"2023-07-24","o":12.97,"h":13.15,"l":12.74,"c":12.78,"v":405700},{"d":"2023-07-25","o":12.9,"h":12.98,"l":12.67,"c":12.74,"v":404000},{"d":"2023-07-26","o":12.65,"h":12.69,"l":12.25,"c":12.3,"v":603800},{"d":"2023-07-27","o":12.63,"h":12.8,"l":12.18,"c":12.39,"v":588500},{"d":"2023-07-28","o":12.52,"h":12.96,"l":12.51,"c":12.76,"v":544400},{"d":"2023-07-31","o":12.62,"h":13.25,"l":12.62,"c":13.1,"v":673000},{"d":"2023-08-01","o":13,"h":13.17,"l":12.73,"c":12.74,"v":586100},{"d":"2023-08-02","o":12.48,"h":12.5,"l":11.9,"c":11.99,"v":774800},{"d":"2023-08-03","o":11.93,"h":12.03,"l":11.82,"c":11.97,"v":632700},{"d":"2023-08-04","o":13.87,"h":14.2,"l":11.85,"c":12.54,"v":1778900},{"d":"2023-08-07","o":12.96,"h":13.62,"l":12.95,"c":13.53,"v":1404900},{"d":"2023-08-08","o":13.31,"h":13.87,"l":12.98,"c":13.6,"v":928100},{"d":"2023-08-09","o":13.58,"h":13.6,"l":12.98,"c":13.24,"v":652100},{"d":"2023-08-10","o":13.42,"h":13.96,"l":13.18,"c":13.89,"v":914300},{"d":"2023-08-11","o":13.6,"h":13.92,"l":13.45,"c":13.51,"v":491700},{"d":"2023-08-14","o":13.38,"h":13.8,"l":13.25,"c":13.79,"v":460100},{"d":"2023-08-15","o":13.75,"h":13.75,"l":13.36,"c":13.45,"v":398300},{"d":"2023-08-16","o":13.4,"h":13.44,"l":12.95,"c":12.98,"v":458800},{"d":"2023-08-17","o":13,"h":13.38,"l":12.92,"c":13.09,"v":431500},{"d":"2023-08-18","o":12.85,"h":13.3,"l":12.7,"c":13.01,"v":487400},{"d":"2023-08-21","o":13.01,"h":13.82,"l":13.01,"c":13.73,"v":708400},{"d":"2023-08-22","o":13.98,"h":14.91,"l":13.57,"c":14.63,"v":1735100},{"d":"2023-08-23","o":14.77,"h":16.6,"l":14.73,"c":16.36,"v":2724500},{"d":"2023-08-24","o":16.75,"h":16.8,"l":15.32,"c":15.36,"v":1336300},{"d":"2023-08-25","o":15.36,"h":15.68,"l":14.82,"c":15.52,"v":808800},{"d":"2023-08-28","o":15.77,"h":15.77,"l":15.07,"c":15.3,"v":648400},{"d":"2023-08-29","o":15.36,"h":16.34,"l":15.06,"c":16.2,"v":951400},{"d":"2023-08-30","o":16.1,"h":17.47,"l":15.94,"c":17.23,"v":1123000},{"d":"2023-08-31","o":17.3,"h":17.97,"l":17.27,"c":17.56,"v":1062500},{"d":"2023-09-01","o":17.75,"h":18.67,"l":17.72,"c":18.43,"v":1112900},{"d":"2023-09-05","o":18.72,"h":19.74,"l":18.44,"c":19.63,"v":1585800},{"d":"2023-09-06","o":19.61,"h":19.99,"l":18.94,"c":19.34,"v":1496900},{"d":"2023-09-07","o":18.75,"h":18.88,"l":18.1,"c":18.72,"v":1115600},{"d":"2023-09-08","o":18.9,"h":19.28,"l":18.56,"c":18.73,"v":640800},{"d":"2023-09-11","o":19.01,"h":19.07,"l":18.41,"c":18.54,"v":573700},{"d":"2023-09-12","o":18.3,"h":18.83,"l":17.61,"c":17.78,"v":965500},{"d":"2023-09-13","o":17.84,"h":18.06,"l":17.09,"c":17.59,"v":751300},{"d":"2023-09-14","o":17.8,"h":18,"l":16.57,"c":16.74,"v":904500},{"d":"2023-09-15","o":16.59,"h":16.69,"l":15.39,"c":15.52,"v":1747200},{"d":"2023-09-18","o":15.38,"h":15.94,"l":15.16,"c":15.72,"v":725300},{"d":"2023-09-19","o":15.71,"h":16.01,"l":15.45,"c":15.96,"v":659500},{"d":"2023-09-20","o":16.09,"h":16.36,"l":15.75,"c":15.77,"v":582600},{"d":"2023-09-21","o":15.36,"h":15.78,"l":15.27,"c":15.52,"v":510600},{"d":"2023-09-22","o":15.79,"h":15.98,"l":15.43,"c":15.66,"v":886700},{"d":"2023-09-25","o":15.49,"h":16.67,"l":15.4,"c":16.63,"v":913900},{"d":"2023-09-26","o":16.5,"h":17.13,"l":16.35,"c":16.74,"v":960500},{"d":"2023-09-27","o":16.99,"h":17.74,"l":16.99,"c":17.62,"v":948800},{"d":"2023-09-28","o":17.83,"h":18.48,"l":17.7,"c":18.27,"v":952400},{"d":"2023-09-29","o":18.55,"h":18.69,"l":18.03,"c":18.1,"v":821200},{"d":"2023-10-02","o":18.22,"h":18.74,"l":18.19,"c":18.62,"v":780500},{"d":"2023-10-03","o":18.34,"h":18.5,"l":17.03,"c":17.15,"v":1014300},{"d":"2023-10-04","o":17.24,"h":18.17,"l":17.15,"c":18,"v":954800},{"d":"2023-10-05","o":18,"h":18.15,"l":17.13,"c":17.3,"v":793800},{"d":"2023-10-06","o":17.03,"h":18.8,"l":16.89,"c":18.61,"v":1295700},{"d":"2023-10-09","o":18.41,"h":18.6,"l":17.82,"c":18.22,"v":1124700},{"d":"2023-10-10","o":18.37,"h":19.89,"l":18.29,"c":19.68,"v":2094000},{"d":"2023-10-11","o":20.14,"h":20.86,"l":19.72,"c":20.07,"v":1823000},{"d":"2023-10-12","o":20.09,"h":20.48,"l":19.39,"c":19.8,"v":1254800},{"d":"2023-10-13","o":19.85,"h":20.2,"l":18.61,"c":19,"v":1447300},{"d":"2023-10-16","o":18.96,"h":19.51,"l":18.21,"c":18.63,"v":1139400},{"d":"2023-10-17","o":18.31,"h":21.07,"l":18.13,"c":19.75,"v":2685100},{"d":"2023-10-18","o":19.16,"h":20.15,"l":19.11,"c":19.24,"v":1303900},{"d":"2023-10-19","o":19.33,"h":19.65,"l":17.29,"c":17.48,"v":1938300},{"d":"2023-10-20","o":17.36,"h":18.27,"l":17.21,"c":17.86,"v":1492000},{"d":"2023-10-23","o":17.75,"h":18.41,"l":17.05,"c":18.09,"v":1975700},{"d":"2023-10-24","o":18.36,"h":19.28,"l":18.22,"c":18.75,"v":1677400},{"d":"2023-10-25","o":18.57,"h":18.68,"l":17.7,"c":18.21,"v":1577600},{"d":"2023-10-26","o":18.3,"h":18.89,"l":17.51,"c":17.56,"v":1274900},{"d":"2023-10-27","o":17.29,"h":17.51,"l":13.5,"c":13.71,"v":6163000},{"d":"2023-10-30","o":13.85,"h":14.01,"l":12.53,"c":12.81,"v":3517700},{"d":"2023-10-31","o":13.18,"h":13.7,"l":12.88,"c":13.6,"v":1859300},{"d":"2023-11-01","o":13.74,"h":14.09,"l":13.12,"c":13.58,"v":1344900},{"d":"2023-11-02","o":14.23,"h":14.62,"l":13.89,"c":14.54,"v":1224000},{"d":"2023-11-03","o":14.92,"h":15.27,"l":14.75,"c":15.1,"v":1054800},{"d":"2023-11-06","o":15.45,"h":15.45,"l":14.6,"c":15,"v":1084300},{"d":"2023-11-07","o":13.1,"h":15.98,"l":12.95,"c":15.8,"v":2107600},{"d":"2023-11-08","o":15.59,"h":17.73,"l":15.51,"c":17.68,"v":1829100},{"d":"2023-11-09","o":17.8,"h":17.83,"l":16.3,"c":16.31,"v":1721100},{"d":"2023-11-10","o":16.56,"h":17.11,"l":16,"c":17.03,"v":936300},{"d":"2023-11-13","o":16.79,"h":17.42,"l":16.51,"c":17.23,"v":926100},{"d":"2023-11-14","o":18.11,"h":18.25,"l":17.17,"c":17.84,"v":918500},{"d":"2023-11-15","o":17.97,"h":18.75,"l":17.9,"c":18.24,"v":698100},{"d":"2023-11-16","o":17.97,"h":18.3,"l":17.47,"c":17.93,"v":721100},{"d":"2023-11-17","o":18.1,"h":18.18,"l":17.46,"c":17.68,"v":913000},{"d":"2023-11-20","o":17.68,"h":18.72,"l":17.68,"c":18.66,"v":861100},{"d":"2023-11-21","o":18.32,"h":18.32,"l":17.44,"c":17.5,"v":671600},{"d":"2023-11-22","o":17.67,"h":18.17,"l":17.49,"c":17.62,"v":581100},{"d":"2023-11-24","o":17.51,"h":17.54,"l":16.77,"c":17.3,"v":451800},{"d":"2023-11-27","o":17.14,"h":17.72,"l":16.91,"c":17.67,"v":693800},{"d":"2023-11-28","o":17.57,"h":17.64,"l":16.93,"c":17.2,"v":522500},{"d":"2023-11-29","o":17.59,"h":17.73,"l":16.55,"c":16.7,"v":966500},{"d":"2023-11-30","o":16.8,"h":16.94,"l":16.31,"c":16.64,"v":720900},{"d":"2023-12-01","o":16.55,"h":17.06,"l":16.11,"c":16.86,"v":559600},{"d":"2023-12-04","o":16.64,"h":16.72,"l":16.19,"c":16.62,"v":649100},{"d":"2023-12-05","o":16.45,"h":16.45,"l":16.02,"c":16.03,"v":558300},{"d":"2023-12-06","o":16.32,"h":16.39,"l":15.85,"c":15.86,"v":577700},{"d":"2023-12-07","o":15.99,"h":16.25,"l":15.67,"c":16.12,"v":556000},{"d":"2023-12-08","o":16.23,"h":16.28,"l":15.87,"c":16,"v":456900},{"d":"2023-12-11","o":16.08,"h":17.53,"l":16.08,"c":17.25,"v":1231100},{"d":"2023-12-12","o":17.23,"h":17.33,"l":16.83,"c":17,"v":661500},{"d":"2023-12-13","o":17,"h":17.7,"l":16.76,"c":17.67,"v":761300},{"d":"2023-12-14","o":17.97,"h":18.49,"l":17.55,"c":17.89,"v":937100},{"d":"2023-12-15","o":18.13,"h":18.27,"l":17.56,"c":17.9,"v":924100},{"d":"2023-12-18","o":17.97,"h":18.32,"l":17.72,"c":18.3,"v":573600},{"d":"2023-12-19","o":18.46,"h":19.58,"l":18.26,"c":18.65,"v":845300},{"d":"2023-12-20","o":18.52,"h":18.87,"l":17.77,"c":17.8,"v":656200},{"d":"2023-12-21","o":18.3,"h":18.58,"l":17.95,"c":18.56,"v":448500},{"d":"2023-12-22","o":18.63,"h":18.87,"l":18.36,"c":18.52,"v":432300},{"d":"2023-12-26","o":18.61,"h":20.03,"l":18.61,"c":19.88,"v":1044700},{"d":"2023-12-27","o":19.97,"h":20.24,"l":19.66,"c":19.79,"v":692100},{"d":"2023-12-28","o":19.84,"h":20.43,"l":19.77,"c":19.96,"v":667900},{"d":"2023-12-29","o":19.95,"h":20.29,"l":19.26,"c":19.54,"v":551600},{"d":"2024-01-02","o":19.06,"h":19.13,"l":18.43,"c":18.67,"v":599800},{"d":"2024-01-03","o":18.15,"h":18.19,"l":17.33,"c":17.66,"v":1325000},{"d":"2024-01-04","o":17.42,"h":17.58,"l":16.99,"c":17,"v":658500},{"d":"2024-01-05","o":16.89,"h":17.26,"l":16.66,"c":16.96,"v":745100},{"d":"2024-01-08","o":17.1,"h":17.27,"l":16.92,"c":17.03,"v":765700},{"d":"2024-01-09","o":17.86,"h":19.56,"l":16.7,"c":19.42,"v":2571900},{"d":"2024-01-10","o":19.71,"h":21.23,"l":19.65,"c":21.15,"v":2581100},{"d":"2024-01-11","o":21.25,"h":21.36,"l":20.17,"c":20.5,"v":1453100},{"d":"2024-01-12","o":20.5,"h":22.24,"l":20.49,"c":21.81,"v":1513300},{"d":"2024-01-16","o":21.3,"h":21.34,"l":19.93,"c":20.56,"v":2101400},{"d":"2024-01-17","o":20.03,"h":20.08,"l":19.13,"c":19.89,"v":1265700},{"d":"2024-01-18","o":20.01,"h":20.46,"l":19.45,"c":19.9,"v":1423200},{"d":"2024-01-19","o":20.27,"h":20.54,"l":19.73,"c":20.46,"v":1065100},{"d":"2024-01-22","o":21.17,"h":22.47,"l":20.85,"c":21.65,"v":1792200},{"d":"2024-01-23","o":21.5,"h":22.31,"l":20.88,"c":21,"v":1615400},{"d":"2024-01-24","o":21.7,"h":21.74,"l":20.51,"c":20.62,"v":1559300},{"d":"2024-01-25","o":20.39,"h":21.18,"l":20.12,"c":20.25,"v":1068800},{"d":"2024-01-26","o":19.82,"h":19.88,"l":18.74,"c":18.98,"v":1421700},{"d":"2024-01-29","o":19.01,"h":19.01,"l":18.52,"c":18.79,"v":1021100},{"d":"2024-01-30","o":18.57,"h":18.81,"l":17.6,"c":18.01,"v":1222200},{"d":"2024-01-31","o":17.76,"h":18,"l":17.17,"c":17.22,"v":1178300},{"d":"2024-02-01","o":17.48,"h":17.57,"l":16.57,"c":16.99,"v":1144500},{"d":"2024-02-02","o":16.8,"h":16.87,"l":16.17,"c":16.24,"v":1270600},{"d":"2024-02-05","o":16,"h":16.1,"l":15.7,"c":15.84,"v":1032900},{"d":"2024-02-06","o":16.33,"h":16.8,"l":16.25,"c":16.48,"v":1273500},{"d":"2024-02-07","o":16.4,"h":16.53,"l":16.11,"c":16.29,"v":923200},{"d":"2024-02-08","o":16.42,"h":17.47,"l":16.34,"c":16.97,"v":1079400},{"d":"2024-02-09","o":17.2,"h":18.35,"l":17.2,"c":18.33,"v":1195500},{"d":"2024-02-12","o":18.69,"h":19.87,"l":18.51,"c":19.23,"v":1743200},{"d":"2024-02-13","o":18.02,"h":18.71,"l":17.55,"c":18.38,"v":1170300},{"d":"2024-02-14","o":18.77,"h":19.86,"l":18.77,"c":19.78,"v":1115300},{"d":"2024-02-15","o":20.03,"h":20.17,"l":19.6,"c":19.97,"v":1248900},{"d":"2024-02-16","o":20,"h":20.33,"l":19.46,"c":19.58,"v":935300},{"d":"2024-02-20","o":19,"h":19.25,"l":17.82,"c":18.34,"v":1270200},{"d":"2024-02-21","o":17.97,"h":19.16,"l":17.95,"c":19.13,"v":1077500},{"d":"2024-02-22","o":19.8,"h":21.14,"l":19.69,"c":20.58,"v":2801800},{"d":"2024-02-23","o":20.55,"h":21.25,"l":19.93,"c":20.49,"v":1199800},{"d":"2024-02-26","o":22.02,"h":22.29,"l":21.21,"c":21.6,"v":1844200},{"d":"2024-02-27","o":21.94,"h":22.78,"l":21.49,"c":21.79,"v":3998400},{"d":"2024-02-28","o":25.2,"h":31,"l":25.17,"c":30.68,"v":12244400},{"d":"2024-02-29","o":31.71,"h":32.98,"l":30,"c":30.92,"v":3508000},{"d":"2024-03-01","o":31.55,"h":34.4,"l":30.82,"c":33.91,"v":3746500},{"d":"2024-03-04","o":33.56,"h":33.72,"l":30.03,"c":31.92,"v":4187600},{"d":"2024-03-05","o":31.32,"h":31.33,"l":27.28,"c":29.22,"v":3264600},{"d":"2024-03-06","o":31.19,"h":31.2,"l":29.35,"c":30.46,"v":1762700},{"d":"2024-03-07","o":31.36,"h":32.18,"l":30.3,"c":30.4,"v":2514500},{"d":"2024-03-08","o":30.5,"h":30.75,"l":30.01,"c":30.16,"v":1648300},{"d":"2024-03-11","o":29.34,"h":29.4,"l":27.52,"c":28.34,"v":1571200},{"d":"2024-03-12","o":28.76,"h":29.71,"l":28.02,"c":29.35,"v":1164000},{"d":"2024-03-13","o":29.04,"h":29.69,"l":28.52,"c":28.75,"v":966900},{"d":"2024-03-14","o":28.53,"h":28.53,"l":26.95,"c":27.47,"v":1163400},{"d":"2024-03-15","o":27.1,"h":27.63,"l":26.78,"c":27.11,"v":1326100},{"d":"2024-03-18","o":27.55,"h":28.88,"l":27.32,"c":28.63,"v":2149600},{"d":"2024-03-19","o":27.75,"h":27.85,"l":24.07,"c":27.55,"v":3035900},{"d":"2024-03-20","o":27.88,"h":29.39,"l":27.32,"c":29.22,"v":1424100},{"d":"2024-03-21","o":30.03,"h":31.06,"l":30.03,"c":30.19,"v":1844400},{"d":"2024-03-22","o":30.19,"h":31.39,"l":29.45,"c":30.84,"v":1253400},{"d":"2024-03-25","o":30.73,"h":32.14,"l":29.98,"c":30.16,"v":1250000},{"d":"2024-03-26","o":30.38,"h":31.79,"l":29.6,"c":29.65,"v":1056100},{"d":"2024-03-27","o":29.86,"h":29.93,"l":28.15,"c":28.7,"v":1331700},{"d":"2024-03-28","o":28.71,"h":29.6,"l":28.61,"c":29.14,"v":1343100},{"d":"2024-04-01","o":29.51,"h":31.18,"l":29.36,"c":30.32,"v":1274800},{"d":"2024-04-02","o":29.44,"h":30.53,"l":28.77,"c":30.48,"v":908200},{"d":"2024-04-03","o":30,"h":31.71,"l":29.9,"c":31.21,"v":1306500},{"d":"2024-04-04","o":32.25,"h":33.4,"l":30.4,"c":30.61,"v":1726600},{"d":"2024-04-05","o":30.9,"h":32.69,"l":29.7,"c":32.04,"v":1734500},{"d":"2024-04-08","o":32.83,"h":32.95,"l":31,"c":31.19,"v":993000},{"d":"2024-04-09","o":31.36,"h":31.7,"l":29.15,"c":29.76,"v":1284800},{"d":"2024-04-10","o":28.88,"h":29.96,"l":28.51,"c":28.61,"v":1327700},{"d":"2024-04-11","o":28.84,"h":30.1,"l":28.3,"c":30.05,"v":940200},{"d":"2024-04-12","o":29.54,"h":29.78,"l":28.47,"c":28.61,"v":893800},{"d":"2024-04-15","o":29.03,"h":29.68,"l":28.01,"c":28.21,"v":1300900},{"d":"2024-04-16","o":27.82,"h":29.19,"l":27.62,"c":28.84,"v":760600},{"d":"2024-04-17","o":28.9,"h":29.25,"l":27.61,"c":27.91,"v":848300},{"d":"2024-04-18","o":27.7,"h":28.41,"l":26.79,"c":27.41,"v":1255800},{"d":"2024-04-19","o":27,"h":27.21,"l":24.5,"c":25,"v":1791200},{"d":"2024-04-22","o":25.53,"h":26.16,"l":25,"c":25.75,"v":1007800},{"d":"2024-04-23","o":26.14,"h":28.25,"l":25.9,"c":27.39,"v":1796600},{"d":"2024-04-24","o":28.19,"h":29.17,"l":27.56,"c":28.15,"v":1215300},{"d":"2024-04-25","o":27.28,"h":28.58,"l":26.67,"c":28.29,"v":1088900},{"d":"2024-04-26","o":26.07,"h":28.94,"l":25.33,"c":27.04,"v":2549200},{"d":"2024-04-29","o":27.11,"h":27.16,"l":25.13,"c":26.73,"v":1057500},{"d":"2024-04-30","o":26.5,"h":26.66,"l":25.5,"c":25.52,"v":942100},{"d":"2024-05-01","o":25.14,"h":26.04,"l":24.57,"c":24.92,"v":1023000},{"d":"2024-05-02","o":25.75,"h":26.57,"l":25.03,"c":26.51,"v":1084000},{"d":"2024-05-03","o":27.37,"h":27.81,"l":26.85,"c":27,"v":883900},{"d":"2024-05-06","o":27.51,"h":27.97,"l":27.39,"c":27.75,"v":1031100},{"d":"2024-05-07","o":27.7,"h":27.97,"l":27.02,"c":27.33,"v":1182400},{"d":"2024-05-08","o":27.53,"h":28.21,"l":25.4,"c":25.56,"v":1760900},{"d":"2024-05-09","o":26,"h":26.31,"l":25.1,"c":25.29,"v":1006900},{"d":"2024-05-10","o":25.32,"h":25.56,"l":22.74,"c":23.12,"v":2257600},{"d":"2024-05-13","o":23.4,"h":23.98,"l":22.52,"c":23.02,"v":1331300},{"d":"2024-05-14","o":23.24,"h":23.59,"l":23.02,"c":23.16,"v":1343800},{"d":"2024-05-15","o":23.42,"h":23.92,"l":22.45,"c":23.87,"v":1439100},{"d":"2024-05-16","o":24.08,"h":24.86,"l":23.95,"c":24.49,"v":1227400},{"d":"2024-05-17","o":24.46,"h":24.97,"l":23.74,"c":23.8,"v":1135700},{"d":"2024-05-20","o":23.86,"h":24.12,"l":23.13,"c":23.34,"v":841800},{"d":"2024-05-21","o":23.09,"h":23.72,"l":23.02,"c":23.23,"v":745200},{"d":"2024-05-22","o":23.31,"h":23.31,"l":22.46,"c":22.63,"v":1133100},{"d":"2024-05-23","o":23.25,"h":23.51,"l":22.17,"c":22.28,"v":810000},{"d":"2024-05-24","o":22.55,"h":22.81,"l":22.1,"c":22.56,"v":970400},{"d":"2024-05-28","o":22.86,"h":23.63,"l":22.58,"c":23.57,"v":1143300},{"d":"2024-05-29","o":22.82,"h":23.25,"l":22.41,"c":22.62,"v":1118700},{"d":"2024-05-30","o":22.76,"h":22.76,"l":22.15,"c":22.35,"v":677500},{"d":"2024-05-31","o":22.41,"h":22.44,"l":21.12,"c":21.6,"v":1128200},{"d":"2024-06-03","o":22,"h":22.04,"l":20.84,"c":21.28,"v":1456900},{"d":"2024-06-04","o":21.25,"h":21.49,"l":20.3,"c":20.6,"v":1444500},{"d":"2024-06-05","o":21.38,"h":23.17,"l":21.23,"c":22.96,"v":1835200},{"d":"2024-06-06","o":23.03,"h":23.3,"l":22.42,"c":22.75,"v":1139300},{"d":"2024-06-07","o":22.68,"h":22.68,"l":21.86,"c":22.41,"v":893000},{"d":"2024-06-10","o":22.01,"h":23.69,"l":21.77,"c":23.27,"v":1420400},{"d":"2024-06-11","o":23.35,"h":23.96,"l":22.41,"c":22.88,"v":1150200},{"d":"2024-06-12","o":23.63,"h":25.02,"l":23.63,"c":24.56,"v":1237800},{"d":"2024-06-13","o":24.81,"h":26.85,"l":24.74,"c":25.45,"v":1762900},{"d":"2024-06-14","o":24.9,"h":24.96,"l":23.34,"c":23.54,"v":1221100},{"d":"2024-06-17","o":23.73,"h":24,"l":23.01,"c":23.69,"v":1323500},{"d":"2024-06-18","o":23.68,"h":24.67,"l":23.36,"c":24.09,"v":1226600},{"d":"2024-06-20","o":24.12,"h":24.15,"l":22.82,"c":23.02,"v":1214600},{"d":"2024-06-21","o":22.8,"h":22.98,"l":21.58,"c":22.72,"v":1240600},{"d":"2024-06-24","o":22.55,"h":22.95,"l":21.88,"c":22.63,"v":695800},{"d":"2024-06-25","o":22.71,"h":22.86,"l":21.55,"c":21.85,"v":1111900},{"d":"2024-06-26","o":21.76,"h":22.16,"l":21.55,"c":21.88,"v":743200},{"d":"2024-06-27","o":21.88,"h":22.62,"l":21.33,"c":22.37,"v":758100},{"d":"2024-06-28","o":22.75,"h":23.85,"l":22.63,"c":23.06,"v":2548800},{"d":"2024-07-01","o":22.97,"h":23.32,"l":22.15,"c":23.19,"v":780300},{"d":"2024-07-02","o":23.17,"h":23.49,"l":22.45,"c":22.79,"v":589800},{"d":"2024-07-03","o":22.74,"h":24.1,"l":22.56,"c":23.87,"v":790200},{"d":"2024-07-05","o":23.96,"h":24.81,"l":23.59,"c":23.94,"v":1021400},{"d":"2024-07-08","o":24.37,"h":25.33,"l":23.41,"c":23.54,"v":1428200},{"d":"2024-07-09","o":23.64,"h":23.71,"l":22.43,"c":22.54,"v":1626400},{"d":"2024-07-10","o":23.12,"h":23.93,"l":23,"c":23.88,"v":1044500},{"d":"2024-07-11","o":24.5,"h":25.03,"l":23.38,"c":23.87,"v":1168900},{"d":"2024-07-12","o":24.07,"h":24.86,"l":23.95,"c":24.49,"v":957100},{"d":"2024-07-15","o":24.9,"h":25.73,"l":24.59,"c":25.52,"v":1518700},{"d":"2024-07-16","o":25.88,"h":25.88,"l":23.53,"c":23.91,"v":1805800},{"d":"2024-07-17","o":23.26,"h":23.77,"l":22.27,"c":22.32,"v":1848100},{"d":"2024-07-18","o":22.96,"h":23.23,"l":20.86,"c":21.13,"v":1991700},{"d":"2024-07-19","o":21.04,"h":21.23,"l":20.03,"c":20.11,"v":1305900},{"d":"2024-07-22","o":20.63,"h":21.62,"l":20.57,"c":21.48,"v":1539700},{"d":"2024-07-23","o":21.04,"h":21.33,"l":20.76,"c":21,"v":918500},{"d":"2024-07-24","o":20.76,"h":20.76,"l":19.28,"c":19.32,"v":1431100},{"d":"2024-07-25","o":19,"h":19.31,"l":18.12,"c":18.7,"v":1800300},{"d":"2024-07-26","o":19.61,"h":19.67,"l":18.58,"c":18.74,"v":1248300},{"d":"2024-07-29","o":18.99,"h":19.62,"l":18.36,"c":18.36,"v":806100},{"d":"2024-07-30","o":18.45,"h":18.59,"l":17.19,"c":17.36,"v":1445100},{"d":"2024-07-31","o":18.2,"h":18.44,"l":17.75,"c":17.95,"v":1806900},{"d":"2024-08-01","o":17.95,"h":17.95,"l":15.87,"c":16.27,"v":2218500},{"d":"2024-08-02","o":15.55,"h":16.02,"l":15,"c":15.64,"v":2476600},{"d":"2024-08-05","o":14.03,"h":15.5,"l":13.94,"c":15.01,"v":1546800},{"d":"2024-08-06","o":15.33,"h":15.38,"l":14.63,"c":15.12,"v":1997600},{"d":"2024-08-07","o":18.16,"h":18.53,"l":16.5,"c":17.59,"v":4659800},{"d":"2024-08-08","o":18.05,"h":19.7,"l":18.05,"c":19.49,"v":2557100},{"d":"2024-08-09","o":19.21,"h":19.63,"l":18.59,"c":19.1,"v":1646900},{"d":"2024-08-12","o":19.09,"h":19.22,"l":18.32,"c":18.89,"v":1158400},{"d":"2024-08-13","o":19.13,"h":19.43,"l":18.86,"c":19.38,"v":797200},{"d":"2024-08-14","o":19.48,"h":20.21,"l":19.11,"c":19.68,"v":1283400},{"d":"2024-08-15","o":19.83,"h":20.39,"l":19.61,"c":20.31,"v":1226800},{"d":"2024-08-16","o":20.04,"h":20.49,"l":19.86,"c":20.02,"v":986700},{"d":"2024-08-19","o":19.96,"h":20.34,"l":19.58,"c":20.29,"v":636900},{"d":"2024-08-20","o":20.32,"h":20.34,"l":19.61,"c":19.89,"v":661100},{"d":"2024-08-21","o":20.1,"h":20.2,"l":19.63,"c":19.94,"v":725400},{"d":"2024-08-22","o":19.94,"h":19.99,"l":19.11,"c":19.22,"v":862300},{"d":"2024-08-23","o":19.28,"h":19.84,"l":19.28,"c":19.49,"v":799600},{"d":"2024-08-26","o":19.49,"h":19.49,"l":18.5,"c":18.6,"v":820400},{"d":"2024-08-27","o":18.5,"h":18.6,"l":18.1,"c":18.42,"v":755400},{"d":"2024-08-28","o":18.22,"h":18.52,"l":17.43,"c":17.86,"v":1052600},{"d":"2024-08-29","o":18.23,"h":18.31,"l":17.7,"c":17.78,"v":828900},{"d":"2024-08-30","o":18.2,"h":18.3,"l":17.81,"c":18.04,"v":774000},{"d":"2024-09-03","o":17.6,"h":17.65,"l":16.6,"c":16.7,"v":1092500},{"d":"2024-09-04","o":16.53,"h":16.85,"l":16.29,"c":16.47,"v":1322500},{"d":"2024-09-05","o":16.57,"h":16.86,"l":16.17,"c":16.53,"v":871300},{"d":"2024-09-06","o":16.33,"h":16.42,"l":15.6,"c":15.65,"v":1059800},{"d":"2024-09-09","o":15.77,"h":15.87,"l":15.43,"c":15.6,"v":1130100},{"d":"2024-09-10","o":15.73,"h":15.93,"l":15.41,"c":15.87,"v":929600},{"d":"2024-09-11","o":15.98,"h":16.68,"l":15.52,"c":16.64,"v":785500},{"d":"2024-09-12","o":16.57,"h":16.65,"l":15.95,"c":16.26,"v":1167800},{"d":"2024-09-13","o":16.52,"h":17.18,"l":16.5,"c":16.8,"v":1015800},{"d":"2024-09-16","o":16.55,"h":16.65,"l":16.14,"c":16.37,"v":633500},{"d":"2024-09-17","o":16.7,"h":16.98,"l":16.51,"c":16.78,"v":578200},{"d":"2024-09-18","o":16.78,"h":17.18,"l":16.38,"c":16.53,"v":889200},{"d":"2024-09-19","o":17.35,"h":17.57,"l":16.95,"c":17.48,"v":962000},{"d":"2024-09-20","o":17.24,"h":17.37,"l":16.88,"c":17.04,"v":767600},{"d":"2024-09-23","o":17.14,"h":17.21,"l":16.73,"c":17.07,"v":630200},{"d":"2024-09-24","o":17.72,"h":18.3,"l":17.12,"c":18.2,"v":1461700},{"d":"2024-09-25","o":18,"h":18.5,"l":17.67,"c":17.74,"v":986800},{"d":"2024-09-26","o":19.09,"h":19.92,"l":18.43,"c":19.31,"v":1886000},{"d":"2024-09-27","o":19.39,"h":19.74,"l":19.01,"c":19.49,"v":871600},{"d":"2024-09-30","o":19.84,"h":21.29,"l":19.76,"c":20.3,"v":2257700},{"d":"2024-10-01","o":20.28,"h":20.29,"l":18.41,"c":19.03,"v":1929300},{"d":"2024-10-02","o":19.97,"h":20.24,"l":19.02,"c":19.11,"v":1379500},{"d":"2024-10-03","o":18.6,"h":19.57,"l":18.58,"c":18.9,"v":765200},{"d":"2024-10-04","o":21.7,"h":22.23,"l":20.71,"c":22.04,"v":6074500},{"d":"2024-10-07","o":23.36,"h":26.32,"l":22.99,"c":23.59,"v":6371200},{"d":"2024-10-08","o":21.91,"h":22.52,"l":20.53,"c":21.81,"v":2770800},{"d":"2024-10-09","o":21.7,"h":22.28,"l":21.43,"c":22.07,"v":1305200},{"d":"2024-10-10","o":21.5,"h":21.79,"l":20.65,"c":20.77,"v":1513800},{"d":"2024-10-11","o":20.36,"h":21.6,"l":20.34,"c":21.32,"v":1012000},{"d":"2024-10-14","o":21.37,"h":21.66,"l":20.75,"c":21.33,"v":801300},{"d":"2024-10-15","o":20.96,"h":21.31,"l":19.55,"c":19.57,"v":1620400},{"d":"2024-10-16","o":19.8,"h":19.91,"l":19.37,"c":19.46,"v":855000},{"d":"2024-10-17","o":19.52,"h":19.53,"l":18.45,"c":19,"v":1871900},{"d":"2024-10-18","o":19.74,"h":20.25,"l":19.12,"c":19.21,"v":1533800},{"d":"2024-10-21","o":19.15,"h":19.43,"l":18.99,"c":19.15,"v":738500},{"d":"2024-10-22","o":19.05,"h":20.05,"l":19,"c":19.43,"v":840300},{"d":"2024-10-23","o":19.24,"h":19.69,"l":18.86,"c":19.08,"v":1017200},{"d":"2024-10-24","o":19.35,"h":19.8,"l":19.06,"c":19.24,"v":822100},{"d":"2024-10-25","o":19.37,"h":20.15,"l":19.32,"c":19.52,"v":803900},{"d":"2024-10-28","o":19.47,"h":20.04,"l":19.45,"c":19.69,"v":688800},{"d":"2024-10-29","o":19.76,"h":20.06,"l":19.29,"c":19.97,"v":871100},{"d":"2024-10-30","o":20.03,"h":20.4,"l":19.71,"c":20.03,"v":916500},{"d":"2024-10-31","o":19.88,"h":20,"l":18.57,"c":18.8,"v":1397100},{"d":"2024-11-01","o":18.91,"h":19.26,"l":18.51,"c":18.55,"v":1069400},{"d":"2024-11-04","o":18.57,"h":19.19,"l":18.56,"c":18.56,"v":1224900},{"d":"2024-11-05","o":18.63,"h":19.09,"l":18.11,"c":18.18,"v":1654500},{"d":"2024-11-06","o":18.18,"h":19.02,"l":17.92,"c":18.95,"v":2053300},{"d":"2024-11-07","o":21.29,"h":22.12,"l":19.7,"c":20.6,"v":2702200},{"d":"2024-11-08","o":20,"h":20.37,"l":18.85,"c":19.22,"v":1786200},{"d":"2024-11-11","o":19.3,"h":19.68,"l":18.69,"c":19.09,"v":1420800},{"d":"2024-11-12","o":19.03,"h":19.12,"l":18.36,"c":18.67,"v":1240700},{"d":"2024-11-13","o":18.61,"h":18.92,"l":18.48,"c":18.59,"v":985900},{"d":"2024-11-14","o":18.89,"h":18.99,"l":18.48,"c":18.73,"v":850200},{"d":"2024-11-15","o":18.39,"h":18.62,"l":18.11,"c":18.33,"v":967400},{"d":"2024-11-18","o":18.35,"h":18.92,"l":18.34,"c":18.45,"v":715600},{"d":"2024-11-19","o":18.42,"h":18.6,"l":18.21,"c":18.4,"v":498700},{"d":"2024-11-20","o":18.24,"h":18.8,"l":18.21,"c":18.68,"v":586000},{"d":"2024-11-21","o":18.74,"h":19.61,"l":18.59,"c":19.18,"v":916000},{"d":"2024-11-22","o":19.04,"h":19.31,"l":18.78,"c":18.79,"v":998600},{"d":"2024-11-25","o":19.08,"h":19.15,"l":18.4,"c":18.44,"v":981400},{"d":"2024-11-26","o":18.38,"h":18.44,"l":17.12,"c":17.37,"v":1879500},{"d":"2024-11-27","o":17.6,"h":17.69,"l":16.93,"c":17.27,"v":1266800},{"d":"2024-11-29","o":17.34,"h":17.67,"l":17.12,"c":17.19,"v":985000},{"d":"2024-12-02","o":16.75,"h":17.24,"l":15.45,"c":15.66,"v":4610700},{"d":"2024-12-03","o":15.76,"h":16.28,"l":15.71,"c":16.2,"v":2377000},{"d":"2024-12-04","o":16.35,"h":16.84,"l":16.08,"c":16.57,"v":2094500},{"d":"2024-12-05","o":16.5,"h":16.57,"l":13.87,"c":14.1,"v":6070700},{"d":"2024-12-06","o":14.36,"h":15.09,"l":14.22,"c":14.89,"v":2206400},{"d":"2024-12-09","o":15.43,"h":16.45,"l":15.41,"c":16.02,"v":2236400},{"d":"2024-12-10","o":15.78,"h":16.02,"l":15.33,"c":15.78,"v":1841500},{"d":"2024-12-11","o":15.92,"h":16.1,"l":15.49,"c":15.6,"v":1228300},{"d":"2024-12-12","o":15.35,"h":15.6,"l":15.2,"c":15.26,"v":860900},{"d":"2024-12-13","o":15.4,"h":15.62,"l":15.18,"c":15.59,"v":1471600},{"d":"2024-12-16","o":15.62,"h":15.63,"l":15.21,"c":15.24,"v":781000},{"d":"2024-12-17","o":15.37,"h":15.51,"l":15.06,"c":15.3,"v":836800},{"d":"2024-12-18","o":15.47,"h":16.19,"l":14.9,"c":15.16,"v":1445300},{"d":"2024-12-19","o":15.7,"h":15.89,"l":15.13,"c":15.21,"v":1500800},{"d":"2024-12-20","o":14.89,"h":15.18,"l":14.71,"c":14.91,"v":1199900},{"d":"2024-12-23","o":15.06,"h":15.3,"l":14.97,"c":15.29,"v":606100},{"d":"2024-12-24","o":15.31,"h":15.49,"l":15.2,"c":15.38,"v":363500},{"d":"2024-12-26","o":15.3,"h":15.69,"l":15.1,"c":15.66,"v":747500},{"d":"2024-12-27","o":15.56,"h":15.6,"l":15.06,"c":15.2,"v":903800},{"d":"2024-12-30","o":15.03,"h":15.14,"l":14.65,"c":15.07,"v":1034100},{"d":"2024-12-31","o":15.16,"h":15.27,"l":14.93,"c":15.1,"v":1117500},{"d":"2025-01-02","o":15.21,"h":15.77,"l":15.18,"c":15.57,"v":986600},{"d":"2025-01-03","o":15.8,"h":16.13,"l":15.38,"c":15.5,"v":1142900},{"d":"2025-01-06","o":16.15,"h":16.5,"l":15.81,"c":15.87,"v":1202900},{"d":"2025-01-07","o":15.99,"h":16.33,"l":15.79,"c":16.15,"v":899500},{"d":"2025-01-08","o":15.86,"h":16,"l":15.32,"c":15.41,"v":790800},{"d":"2025-01-10","o":15.46,"h":15.76,"l":15.24,"c":15.62,"v":1191700},{"d":"2025-01-13","o":15.19,"h":15.53,"l":14.97,"c":15.49,"v":710500},{"d":"2025-01-14","o":16.5,"h":17.99,"l":16.44,"c":17.86,"v":2961300},{"d":"2025-01-15","o":18.39,"h":18.49,"l":17.79,"c":17.89,"v":1847500},{"d":"2025-01-16","o":18.08,"h":18.37,"l":17.04,"c":17.68,"v":1220700},{"d":"2025-01-17","o":18,"h":18.1,"l":17.58,"c":17.64,"v":675600},{"d":"2025-01-21","o":17.71,"h":18.82,"l":17.29,"c":18.59,"v":1252900},{"d":"2025-01-22","o":18.64,"h":19.38,"l":18.57,"c":18.69,"v":978800},{"d":"2025-01-23","o":18.27,"h":18.56,"l":18.18,"c":18.42,"v":672000},{"d":"2025-01-24","o":18.5,"h":18.8,"l":18.23,"c":18.6,"v":736400},{"d":"2025-01-27","o":17.9,"h":18,"l":16.82,"c":17.22,"v":1370200},{"d":"2025-01-28","o":17.26,"h":17.37,"l":16.81,"c":16.9,"v":1167500},{"d":"2025-01-29","o":17.37,"h":17.6,"l":16.96,"c":17.48,"v":559700},{"d":"2025-01-30","o":19.53,"h":21.14,"l":19,"c":20.54,"v":4648700},{"d":"2025-01-31","o":20.65,"h":21.73,"l":20.51,"c":20.55,"v":2520200},{"d":"2025-02-03","o":19.87,"h":20.49,"l":19.7,"c":19.92,"v":1371000},{"d":"2025-02-04","o":20,"h":21.06,"l":19.96,"c":20.7,"v":1201300},{"d":"2025-02-05","o":20.51,"h":21.14,"l":20.45,"c":20.85,"v":1092000},{"d":"2025-02-06","o":20.91,"h":23.25,"l":20.91,"c":23.01,"v":2898300},{"d":"2025-02-07","o":22.8,"h":22.84,"l":22.03,"c":22.76,"v":1690000},{"d":"2025-02-10","o":22.89,"h":23.51,"l":22.73,"c":23.36,"v":1544400},{"d":"2025-02-11","o":22.95,"h":23.27,"l":22.74,"c":23.05,"v":987500},{"d":"2025-02-12","o":22.58,"h":23.03,"l":22.35,"c":22.91,"v":1169500},{"d":"2025-02-13","o":22.96,"h":23.48,"l":22.67,"c":23.2,"v":973800},{"d":"2025-02-14","o":23.24,"h":23.94,"l":23.1,"c":23.78,"v":1059100},{"d":"2025-02-18","o":24,"h":24.44,"l":23.19,"c":24.08,"v":1322200},{"d":"2025-02-19","o":24,"h":27.43,"l":23.95,"c":26.44,"v":3367300},{"d":"2025-02-20","o":26.99,"h":27.99,"l":26.4,"c":26.8,"v":1966400},{"d":"2025-02-21","o":27.45,"h":27.6,"l":25.65,"c":26.04,"v":1690900},{"d":"2025-02-24","o":26,"h":26.04,"l":23.45,"c":23.49,"v":2266100},{"d":"2025-02-25","o":23.47,"h":23.5,"l":22.29,"c":22.94,"v":1699900},{"d":"2025-02-26","o":27.67,"h":28.64,"l":26.55,"c":27.69,"v":5943700},{"d":"2025-02-27","o":28.07,"h":28.52,"l":26.06,"c":26.1,"v":2739500},{"d":"2025-02-28","o":25.66,"h":26.95,"l":25.2,"c":25.94,"v":1792500},{"d":"2025-03-03","o":26.15,"h":26.32,"l":23.96,"c":24.31,"v":1853300},{"d":"2025-03-04","o":24,"h":26.21,"l":23.9,"c":25.54,"v":3505900},{"d":"2025-03-05","o":26.05,"h":26.98,"l":25.88,"c":26.66,"v":2031800},{"d":"2025-03-06","o":26.43,"h":27.24,"l":25.52,"c":26.46,"v":1520700},{"d":"2025-03-07","o":26.25,"h":27.24,"l":25.64,"c":27.08,"v":1576300},{"d":"2025-03-10","o":26.39,"h":26.98,"l":25.46,"c":26.06,"v":1749800},{"d":"2025-03-11","o":26.55,"h":27.74,"l":26.25,"c":27.02,"v":1946100},{"d":"2025-03-12","o":27.66,"h":28.07,"l":27.02,"c":27.5,"v":1417400},{"d":"2025-03-13","o":27.1,"h":27.75,"l":26.58,"c":27.44,"v":1130900},{"d":"2025-03-14","o":28.07,"h":29.99,"l":28,"c":29.18,"v":2362300},{"d":"2025-03-17","o":29.12,"h":30.64,"l":28.89,"c":29.98,"v":2212700},{"d":"2025-03-18","o":29.93,"h":30.06,"l":29.21,"c":29.8,"v":1055200},{"d":"2025-03-19","o":29.78,"h":29.92,"l":29.03,"c":29.22,"v":900100},{"d":"2025-03-20","o":28.44,"h":29.18,"l":27.08,"c":27.5,"v":2317300},{"d":"2025-03-21","o":26.98,"h":27.24,"l":26.62,"c":26.87,"v":1493400},{"d":"2025-03-24","o":27.4,"h":27.85,"l":27.07,"c":27.74,"v":1105800},{"d":"2025-03-25","o":27.85,"h":29.04,"l":27.81,"c":28.56,"v":1116700},{"d":"2025-03-26","o":28.52,"h":29,"l":27.38,"c":27.81,"v":942600},{"d":"2025-03-27","o":27.5,"h":28.63,"l":26.9,"c":26.92,"v":1410100},{"d":"2025-03-28","o":26.55,"h":26.58,"l":24.26,"c":24.61,"v":1568400},{"d":"2025-03-31","o":23.72,"h":23.8,"l":22.8,"c":23.34,"v":2405900},{"d":"2025-04-01","o":23.23,"h":24.03,"l":22.85,"c":23.95,"v":1491100},{"d":"2025-04-02","o":23.4,"h":23.79,"l":22.89,"c":23.39,"v":1471300},{"d":"2025-04-03","o":21.78,"h":22.47,"l":20.97,"c":22.35,"v":3119100},{"d":"2025-04-04","o":21.02,"h":21.83,"l":19.45,"c":20.3,"v":2158400},{"d":"2025-04-07","o":19.16,"h":21.99,"l":18.65,"c":19.15,"v":3017000},{"d":"2025-04-08","o":20.15,"h":20.27,"l":18,"c":18.33,"v":2395000},{"d":"2025-04-09","o":18.61,"h":20.88,"l":16.82,"c":20.14,"v":4482000},{"d":"2025-04-10","o":19.2,"h":19.37,"l":18.08,"c":18.42,"v":1825100},{"d":"2025-04-11","o":18.53,"h":19.5,"l":18.04,"c":19.23,"v":1813400},{"d":"2025-04-14","o":20.05,"h":20.5,"l":19.62,"c":20.16,"v":1860000},{"d":"2025-04-15","o":20.14,"h":20.86,"l":20.09,"c":20.5,"v":1125600},{"d":"2025-04-16","o":19.65,"h":20.1,"l":19.23,"c":19.73,"v":1253300},{"d":"2025-04-17","o":19.97,"h":19.97,"l":19.19,"c":19.36,"v":1252500},{"d":"2025-04-21","o":18.86,"h":19.08,"l":18.05,"c":18.4,"v":1043200},{"d":"2025-04-22","o":18.59,"h":18.93,"l":18.35,"c":18.45,"v":1000400},{"d":"2025-04-23","o":19.92,"h":22.19,"l":19.7,"c":19.73,"v":2101000},{"d":"2025-04-24","o":20.24,"h":21.3,"l":20,"c":20.88,"v":1525700},{"d":"2025-04-25","o":20.59,"h":21.55,"l":20.52,"c":21.23,"v":1073300},{"d":"2025-04-28","o":21.27,"h":21.66,"l":20.33,"c":20.8,"v":1643100},{"d":"2025-04-29","o":19.44,"h":19.75,"l":17.32,"c":18.52,"v":4044100},{"d":"2025-04-30","o":17.85,"h":19.62,"l":17.85,"c":19.47,"v":2412400},{"d":"2025-05-01","o":19.78,"h":19.8,"l":18.48,"c":18.59,"v":1717700},{"d":"2025-05-02","o":19.16,"h":20.09,"l":19.09,"c":19.93,"v":1334600},{"d":"2025-05-05","o":19.68,"h":20.23,"l":19.53,"c":19.71,"v":1138600},{"d":"2025-05-06","o":19.17,"h":19.66,"l":19.1,"c":19.58,"v":1031800},{"d":"2025-05-07","o":19.55,"h":20.13,"l":19.26,"c":20.03,"v":1305500},{"d":"2025-05-08","o":19.96,"h":22.92,"l":19.76,"c":22.43,"v":2426700},{"d":"2025-05-09","o":22.43,"h":23.48,"l":21.93,"c":22.19,"v":1572100},{"d":"2025-05-12","o":24.08,"h":24.78,"l":23.93,"c":24.62,"v":1724600},{"d":"2025-05-13","o":24.61,"h":25.2,"l":24.57,"c":25.14,"v":1117600},{"d":"2025-05-14","o":25.36,"h":25.6,"l":24.94,"c":25.15,"v":1455500},{"d":"2025-05-15","o":24.49,"h":24.85,"l":23.65,"c":24.33,"v":1149300},{"d":"2025-05-16","o":24.21,"h":24.37,"l":23.42,"c":23.73,"v":1087200},{"d":"2025-05-19","o":22.86,"h":23.38,"l":22.53,"c":23.35,"v":1166200},{"d":"2025-05-20","o":23.3,"h":24.41,"l":23.26,"c":24.28,"v":1039700},{"d":"2025-05-21","o":23.99,"h":24.1,"l":22.91,"c":23.03,"v":1254700},{"d":"2025-05-22","o":22.86,"h":23.2,"l":22.4,"c":22.54,"v":865500},{"d":"2025-05-23","o":22,"h":22.65,"l":21.99,"c":22.41,"v":634100},{"d":"2025-05-27","o":23.18,"h":23.63,"l":22.95,"c":23.29,"v":926100},{"d":"2025-05-28","o":23.25,"h":23.32,"l":22.67,"c":22.71,"v":602500},{"d":"2025-05-29","o":23.4,"h":23.63,"l":22.55,"c":22.99,"v":795400},{"d":"2025-05-30","o":22.83,"h":22.83,"l":21.87,"c":22.55,"v":828100},{"d":"2025-06-02","o":22.43,"h":22.89,"l":22.23,"c":22.75,"v":635300},{"d":"2025-06-03","o":22.97,"h":23.38,"l":22.61,"c":23.35,"v":720500},{"d":"2025-06-04","o":23.53,"h":23.67,"l":22.88,"c":23.1,"v":1054900},{"d":"2025-06-05","o":23.15,"h":23.88,"l":23.05,"c":23.61,"v":1009600},{"d":"2025-06-06","o":23.76,"h":25.04,"l":23.67,"c":24.7,"v":1559000},{"d":"2025-06-09","o":25.15,"h":25.6,"l":24.87,"c":25.02,"v":1132500},{"d":"2025-06-10","o":25.33,"h":25.8,"l":24.97,"c":25.38,"v":915300},{"d":"2025-06-11","o":25.85,"h":26.91,"l":25.36,"c":25.85,"v":885500},{"d":"2025-06-12","o":25.53,"h":25.95,"l":25.53,"c":25.73,"v":581700},{"d":"2025-06-13","o":24.84,"h":25.1,"l":24.24,"c":24.37,"v":840300},{"d":"2025-06-16","o":24.8,"h":25.64,"l":24.63,"c":25.42,"v":479100},{"d":"2025-06-17","o":25.05,"h":25.53,"l":24.8,"c":25.2,"v":659600},{"d":"2025-06-18","o":25.09,"h":25.77,"l":24.95,"c":25.19,"v":891100},{"d":"2025-06-20","o":25.55,"h":25.59,"l":24.27,"c":24.42,"v":768300},{"d":"2025-06-23","o":24.24,"h":24.82,"l":23.81,"c":24.68,"v":762800},{"d":"2025-06-24","o":25.2,"h":26.19,"l":25.07,"c":26.17,"v":680200},{"d":"2025-06-25","o":26.18,"h":26.55,"l":25.81,"c":26.05,"v":481000},{"d":"2025-06-26","o":26.41,"h":26.64,"l":26.21,"c":26.51,"v":512600},{"d":"2025-06-27","o":26.46,"h":26.65,"l":25.42,"c":25.78,"v":1506600},{"d":"2025-06-30","o":26.02,"h":26.37,"l":25.83,"c":25.9,"v":1164800},{"d":"2025-07-01","o":26.1,"h":27.07,"l":25.31,"c":26.55,"v":792900},{"d":"2025-07-02","o":26.44,"h":27.86,"l":26.23,"c":27.55,"v":932300},{"d":"2025-07-03","o":27.65,"h":27.83,"l":27.26,"c":27.81,"v":366800},{"d":"2025-07-07","o":27.38,"h":28.28,"l":27.02,"c":27.98,"v":931600},{"d":"2025-07-08","o":28.38,"h":29.27,"l":28.01,"c":28.53,"v":1062800},{"d":"2025-07-09","o":28.73,"h":29.31,"l":28.61,"c":29.11,"v":795400},{"d":"2025-07-10","o":29.35,"h":29.51,"l":28.58,"c":29.19,"v":705400},{"d":"2025-07-11","o":28.82,"h":29.15,"l":28.52,"c":28.56,"v":718300},{"d":"2025-07-14","o":28.61,"h":29.06,"l":27.83,"c":28.93,"v":631200},{"d":"2025-07-15","o":29.5,"h":30.37,"l":29.26,"c":29.46,"v":855900},{"d":"2025-07-16","o":29.13,"h":29.84,"l":28.55,"c":29.66,"v":713100},{"d":"2025-07-17","o":29.76,"h":30.48,"l":29.25,"c":30.2,"v":682800},{"d":"2025-07-18","o":30.15,"h":30.58,"l":30.05,"c":30.08,"v":933400},{"d":"2025-07-21","o":30.1,"h":30.73,"l":29.83,"c":30.4,"v":839700},{"d":"2025-07-22","o":30.1,"h":30.1,"l":29,"c":29.6,"v":1647200},{"d":"2025-07-23","o":29.65,"h":30.54,"l":29.47,"c":30.19,"v":728200},{"d":"2025-07-24","o":30.26,"h":30.39,"l":29.7,"c":29.8,"v":528200},{"d":"2025-07-25","o":29.8,"h":29.97,"l":29.12,"c":29.93,"v":725700},{"d":"2025-07-28","o":30.31,"h":32,"l":30.29,"c":31.98,"v":1681100},{"d":"2025-07-29","o":32,"h":32.5,"l":31.07,"c":31.68,"v":1008100},{"d":"2025-07-30","o":31.95,"h":32.54,"l":31.6,"c":32.06,"v":1010100},{"d":"2025-07-31","o":31.95,"h":31.99,"l":30.12,"c":30.36,"v":1059300},{"d":"2025-08-01","o":29.45,"h":29.84,"l":28.42,"c":29.48,"v":1090300},{"d":"2025-08-04","o":29.95,"h":30.75,"l":29.73,"c":30.74,"v":849800},{"d":"2025-08-05","o":31,"h":31.24,"l":29.34,"c":29.65,"v":1415500},{"d":"2025-08-06","o":25.15,"h":25.77,"l":23.03,"c":25.1,"v":4676700},{"d":"2025-08-07","o":25.85,"h":25.89,"l":24.06,"c":24.27,"v":1862600},{"d":"2025-08-08","o":24.23,"h":24.32,"l":23.59,"c":23.94,"v":1511600},{"d":"2025-08-11","o":24.46,"h":25.19,"l":23.87,"c":23.92,"v":1064700},{"d":"2025-08-12","o":24.1,"h":25.07,"l":24.1,"c":24.93,"v":1122600},{"d":"2025-08-13","o":25.7,"h":25.92,"l":25.08,"c":25.46,"v":1086300},{"d":"2025-08-14","o":25.4,"h":25.66,"l":24.99,"c":25.48,"v":892300},{"d":"2025-08-15","o":25.48,"h":25.48,"l":24.38,"c":25.02,"v":1361100},{"d":"2025-08-18","o":24.92,"h":25.25,"l":24.68,"c":25.16,"v":821100},{"d":"2025-08-19","o":25.16,"h":25.59,"l":24.59,"c":25.07,"v":778600},{"d":"2025-08-20","o":25,"h":25.21,"l":24.14,"c":25.16,"v":816000},{"d":"2025-08-21","o":24.93,"h":25.8,"l":24.93,"c":25.61,"v":1196600},{"d":"2025-08-22","o":28.4,"h":31.85,"l":28.4,"c":30.53,"v":5775100},{"d":"2025-08-25","o":31.74,"h":32.29,"l":28.68,"c":28.8,"v":2510000},{"d":"2025-08-26","o":29.55,"h":29.99,"l":29.1,"c":29.91,"v":1261900},{"d":"2025-08-27","o":29.19,"h":29.34,"l":27.48,"c":28.58,"v":1725900},{"d":"2025-08-28","o":28.99,"h":29.49,"l":28.11,"c":29.29,"v":1432500},{"d":"2025-08-29","o":29.34,"h":29.47,"l":28.05,"c":28.22,"v":1177500},{"d":"2025-09-02","o":27.36,"h":27.98,"l":26.7,"c":27.58,"v":1199300},{"d":"2025-09-03","o":27.29,"h":27.5,"l":26.23,"c":26.83,"v":2350200},{"d":"2025-09-04","o":26.41,"h":27.02,"l":26.1,"c":26.98,"v":1101400},{"d":"2025-09-05","o":27.39,"h":27.57,"l":26.53,"c":27.41,"v":1350600},{"d":"2025-09-08","o":27.81,"h":27.91,"l":26.84,"c":26.97,"v":1200300},{"d":"2025-09-09","o":26.89,"h":27.98,"l":26.44,"c":27.91,"v":1318600},{"d":"2025-09-10","o":28.07,"h":28.76,"l":27.7,"c":28.06,"v":790800},{"d":"2025-09-11","o":28.49,"h":30.37,"l":28.47,"c":30.1,"v":1282900},{"d":"2025-09-12","o":30.04,"h":30.58,"l":29.62,"c":29.86,"v":1616100},{"d":"2025-09-15","o":29.94,"h":30.09,"l":29.47,"c":29.83,"v":944800},{"d":"2025-09-16","o":30.02,"h":31.25,"l":29.96,"c":30.94,"v":1499800},{"d":"2025-09-17","o":31.5,"h":33.88,"l":31.42,"c":33.76,"v":3878400},{"d":"2025-09-18","o":34.52,"h":36.17,"l":34.09,"c":36.09,"v":3399800},{"d":"2025-09-19","o":35.75,"h":36.3,"l":34.92,"c":35.89,"v":1789400},{"d":"2025-09-22","o":36,"h":37.27,"l":35.87,"c":36.68,"v":2322800},{"d":"2025-09-23","o":38.8,"h":39.85,"l":38.52,"c":38.99,"v":4592900},{"d":"2025-09-24","o":39,"h":40.1,"l":38.38,"c":38.69,"v":3447800},{"d":"2025-09-25","o":37.5,"h":38.22,"l":36.81,"c":37.96,"v":10585600},{"d":"2025-09-26","o":37,"h":38.04,"l":36.85,"c":37.77,"v":1654700},{"d":"2025-09-29","o":39.5,"h":39.83,"l":38.25,"c":38.64,"v":1958800},{"d":"2025-09-30","o":38.64,"h":39.6,"l":38.4,"c":39.13,"v":1577700},{"d":"2025-10-01","o":38.64,"h":44.29,"l":38.5,"c":43.78,"v":2392200},{"d":"2025-10-02","o":45,"h":45.12,"l":43.21,"c":43.32,"v":1909100},{"d":"2025-10-03","o":43.32,"h":43.42,"l":41.17,"c":41.56,"v":1989800},{"d":"2025-10-06","o":42.09,"h":43.5,"l":41.7,"c":41.78,"v":1199300},{"d":"2025-10-07","o":41.8,"h":42.18,"l":39.94,"c":40.46,"v":1311000},{"d":"2025-10-08","o":40.5,"h":42,"l":40.49,"c":41.99,"v":851800},{"d":"2025-10-09","o":42,"h":42,"l":40.76,"c":41.07,"v":762100},{"d":"2025-10-10","o":41.15,"h":41.18,"l":36.4,"c":36.59,"v":2379300},{"d":"2025-10-13","o":39.06,"h":39.53,"l":38.14,"c":38.62,"v":969900},{"d":"2025-10-14","o":36.8,"h":39.06,"l":36.76,"c":38.11,"v":970500},{"d":"2025-10-15","o":38.57,"h":39.36,"l":37.44,"c":39.32,"v":1187500},{"d":"2025-10-16","o":39.98,"h":40.43,"l":38.92,"c":39.68,"v":1377800},{"d":"2025-10-17","o":38.56,"h":39.44,"l":37.24,"c":38.07,"v":1117600},{"d":"2025-10-20","o":38.46,"h":40.02,"l":38.42,"c":39.79,"v":1033600},{"d":"2025-10-21","o":39.36,"h":39.64,"l":38.39,"c":38.93,"v":697400},{"d":"2025-10-22","o":38.26,"h":38.84,"l":36.82,"c":37.63,"v":751800},{"d":"2025-10-23","o":37.39,"h":40.62,"l":37.11,"c":40.25,"v":869100},{"d":"2025-10-24","o":41.14,"h":42.17,"l":40.62,"c":41.72,"v":988600},{"d":"2025-10-27","o":43.01,"h":43.17,"l":41.96,"c":42.43,"v":950100},{"d":"2025-10-28","o":41.99,"h":41.99,"l":40.39,"c":40.47,"v":670300},{"d":"2025-10-29","o":41.51,"h":42.92,"l":41.07,"c":42.18,"v":1240600},{"d":"2025-10-30","o":41.67,"h":42.3,"l":40.13,"c":41.22,"v":772700},{"d":"2025-10-31","o":41.41,"h":42,"l":40.63,"c":41.46,"v":567200},{"d":"2025-11-03","o":41.86,"h":42,"l":40.56,"c":41.37,"v":893900},{"d":"2025-11-04","o":39.79,"h":40.33,"l":38.16,"c":38.9,"v":1464600},{"d":"2025-11-05","o":30.8,"h":33.34,"l":30.5,"c":31.14,"v":4860700},{"d":"2025-11-06","o":31.26,"h":32.6,"l":30.76,"c":30.92,"v":1978800},{"d":"2025-11-07","o":30.17,"h":31.2,"l":29.58,"c":31.1,"v":1450300},{"d":"2025-11-10","o":32.08,"h":33.68,"l":31.44,"c":32.95,"v":2316400},{"d":"2025-11-11","o":32.04,"h":32.72,"l":30.96,"c":32.64,"v":1713800},{"d":"2025-11-12","o":32.94,"h":33.94,"l":32.5,"c":33.81,"v":1918200},{"d":"2025-11-13","o":33.81,"h":34.35,"l":32.27,"c":32.64,"v":2132000},{"d":"2025-11-14","o":30.65,"h":32.41,"l":30.55,"c":31.51,"v":855100},{"d":"2025-11-17","o":31.51,"h":32.69,"l":31.11,"c":31.47,"v":789900},{"d":"2025-11-18","o":30.9,"h":31.39,"l":29.8,"c":30.77,"v":905700},{"d":"2025-11-19","o":31.08,"h":32.07,"l":30.8,"c":31.5,"v":693000},{"d":"2025-11-20","o":32.01,"h":32.78,"l":29.41,"c":29.67,"v":841300},{"d":"2025-11-21","o":29.37,"h":30.47,"l":28.46,"c":30.03,"v":1498700},{"d":"2025-11-24","o":30.33,"h":32.41,"l":30.02,"c":32.01,"v":909300},{"d":"2025-11-25","o":32.64,"h":33.35,"l":31.24,"c":33.1,"v":1347100},{"d":"2025-11-26","o":33,"h":33.62,"l":32.5,"c":32.87,"v":999800},{"d":"2025-11-28","o":33.02,"h":33.47,"l":32.63,"c":33.41,"v":531100},{"d":"2025-12-01","o":32.95,"h":33.9,"l":32.83,"c":33.31,"v":898700},{"d":"2025-12-02","o":33.31,"h":33.74,"l":32.72,"c":32.87,"v":2104900},{"d":"2025-12-03","o":32.96,"h":33.98,"l":32.2,"c":33.94,"v":986200},{"d":"2025-12-04","o":33.85,"h":34.95,"l":32.91,"c":34.62,"v":850800},{"d":"2025-12-05","o":34.68,"h":35.31,"l":34.68,"c":35.1,"v":601200},{"d":"2025-12-08","o":35.45,"h":37.85,"l":35.45,"c":36.54,"v":1653100},{"d":"2025-12-09","o":36.29,"h":37.48,"l":36.15,"c":37.04,"v":978900},{"d":"2025-12-10","o":37.21,"h":39.78,"l":36.66,"c":39.48,"v":1299500},{"d":"2025-12-11","o":38.75,"h":40,"l":37.46,"c":39.99,"v":1081700},{"d":"2025-12-12","o":41.46,"h":41.47,"l":37.85,"c":38.83,"v":1632400},{"d":"2025-12-15","o":39.15,"h":39.5,"l":37.33,"c":37.73,"v":1461900},{"d":"2025-12-16","o":37.28,"h":37.86,"l":36.75,"c":37.14,"v":879800},{"d":"2025-12-17","o":37.99,"h":39.14,"l":37.14,"c":37.36,"v":1751200},{"d":"2025-12-18","o":38.51,"h":39.45,"l":37.57,"c":37.81,"v":1170600},{"d":"2025-12-19","o":38.23,"h":40.71,"l":38.07,"c":39.77,"v":2058900},{"d":"2025-12-22","o":40.55,"h":41.92,"l":40,"c":40.81,"v":1413200},{"d":"2025-12-23","o":40.35,"h":40.81,"l":39.28,"c":39.88,"v":886900},{"d":"2025-12-24","o":40.2,"h":40.97,"l":39.79,"c":40.1,"v":514500},{"d":"2025-12-26","o":40.32,"h":40.99,"l":40,"c":40.62,"v":919600},{"d":"2025-12-29","o":40,"h":40.58,"l":39.51,"c":39.97,"v":593400},{"d":"2025-12-30","o":41.53,"h":43.78,"l":39.95,"c":40.2,"v":1518900},{"d":"2025-12-31","o":40.66,"h":40.69,"l":39.29,"c":39.45,"v":1261300},{"d":"2026-01-02","o":41,"h":44.99,"l":40.85,"c":44.88,"v":1664500},{"d":"2026-01-05","o":45.99,"h":46.13,"l":44.11,"c":45,"v":1484700},{"d":"2026-01-06","o":45.89,"h":47.85,"l":45.62,"c":46.9,"v":2658900},{"d":"2026-01-07","o":46.09,"h":47.64,"l":45.8,"c":47.6,"v":1315100},{"d":"2026-01-08","o":47.08,"h":49.24,"l":46.72,"c":49.19,"v":1493100},{"d":"2026-01-09","o":49.48,"h":53.54,"l":49.25,"c":53.22,"v":2251700},{"d":"2026-01-12","o":52.65,"h":54.83,"l":52.3,"c":53.36,"v":1421300},{"d":"2026-01-13","o":53.28,"h":53.3,"l":49.5,"c":51.31,"v":2015500},{"d":"2026-01-14","o":50.68,"h":51.01,"l":50,"c":50.49,"v":1269100},{"d":"2026-01-15","o":52.72,"h":54.36,"l":52.12,"c":52.19,"v":1652300},{"d":"2026-01-16","o":53.03,"h":54,"l":52.18,"c":53.62,"v":1175900},{"d":"2026-01-20","o":51.82,"h":54.41,"l":51.04,"c":51.16,"v":1270200},{"d":"2026-01-21","o":52.08,"h":54.51,"l":50.8,"c":53.45,"v":1689500},{"d":"2026-01-22","o":55,"h":56.3,"l":51.07,"c":51.67,"v":1498900},{"d":"2026-01-23","o":52.09,"h":52.39,"l":49.75,"c":49.85,"v":1110400},{"d":"2026-01-26","o":49.52,"h":51.18,"l":48.43,"c":51.13,"v":1239000},{"d":"2026-01-27","o":51.57,"h":54.74,"l":51.45,"c":53.95,"v":1029000},{"d":"2026-01-28","o":54.61,"h":56.45,"l":54.33,"c":55.79,"v":923000},{"d":"2026-01-29","o":56.15,"h":57.05,"l":52.3,"c":54.68,"v":1041000},{"d":"2026-01-30","o":53.58,"h":58.18,"l":53.39,"c":58.12,"v":2545000},{"d":"2026-02-02","o":56.7,"h":61.58,"l":55.74,"c":61.12,"v":2424700},{"d":"2026-02-03","o":62.5,"h":64.79,"l":59.36,"c":61.24,"v":2077200},{"d":"2026-02-04","o":60.04,"h":60.35,"l":54.3,"c":56.51,"v":2146200},{"d":"2026-02-05","o":53.52,"h":55.11,"l":50.31,"c":54.39,"v":1967400},{"d":"2026-02-06","o":56.69,"h":62.97,"l":56.22,"c":62.48,"v":1713100},{"d":"2026-02-09","o":61.31,"h":63.11,"l":60.15,"c":62.64,"v":1137000},{"d":"2026-02-10","o":62.56,"h":64.6,"l":60.62,"c":62.92,"v":844900},{"d":"2026-02-11","o":65.12,"h":71.65,"l":65,"c":70.68,"v":2801000},{"d":"2026-02-12","o":70.07,"h":70.1,"l":63.4,"c":64.1,"v":2164400},{"d":"2026-02-13","o":64.47,"h":66.03,"l":62.56,"c":64.84,"v":1382300},{"d":"2026-02-17","o":64.3,"h":65.35,"l":62.91,"c":65.18,"v":925300},{"d":"2026-02-18","o":64.29,"h":66.49,"l":63.61,"c":64.61,"v":1104200},{"d":"2026-02-19","o":64,"h":65.45,"l":63.18,"c":65.35,"v":1005900},{"d":"2026-02-20","o":64.6,"h":67.99,"l":64.6,"c":66.59,"v":933700},{"d":"2026-02-23","o":66.44,"h":67.3,"l":62.87,"c":65.12,"v":1032800},{"d":"2026-02-24","o":65.87,"h":68.94,"l":65.87,"c":67.76,"v":916000},{"d":"2026-02-25","o":68.27,"h":69.46,"l":66.5,"c":68.47,"v":1354900},{"d":"2026-02-26","o":62.5,"h":65.66,"l":54.5,"c":57.04,"v":4075800},{"d":"2026-02-27","o":56,"h":58.41,"l":55,"c":55.68,"v":1978900},{"d":"2026-03-02","o":54.41,"h":57.83,"l":53.86,"c":57.11,"v":1829600},{"d":"2026-03-03","o":53.91,"h":54,"l":50.62,"c":51.54,"v":2884400},{"d":"2026-03-04","o":52.35,"h":53.37,"l":51.22,"c":51.82,"v":1463400},{"d":"2026-03-05","o":50.16,"h":50.75,"l":46.76,"c":48.31,"v":1496600},{"d":"2026-03-06","o":45.89,"h":47.63,"l":44.88,"c":44.92,"v":1212100},{"d":"2026-03-09","o":43.87,"h":46.86,"l":42.83,"c":46.69,"v":1174200},{"d":"2026-03-10","o":47.18,"h":50.26,"l":46.48,"c":48.06,"v":1810800},{"d":"2026-03-11","o":47.9,"h":48.61,"l":47.18,"c":47.88,"v":940500},{"d":"2026-03-12","o":46.63,"h":46.64,"l":44.38,"c":45.27,"v":1179300},{"d":"2026-03-13","o":45.6,"h":47.2,"l":45.35,"c":46.38,"v":923200},{"d":"2026-03-16","o":48.35,"h":48.85,"l":46.92,"c":46.92,"v":876000},{"d":"2026-03-17","o":47.63,"h":48.65,"l":47.18,"c":47.34,"v":982800},{"d":"2026-03-18","o":47.95,"h":48.54,"l":46.54,"c":46.6,"v":800200},{"d":"2026-03-19","o":45,"h":47.34,"l":44.04,"c":46.6,"v":755100},{"d":"2026-03-20","o":46.08,"h":46.53,"l":42.68,"c":43.55,"v":2228500},{"d":"2026-03-23","o":45.01,"h":46.45,"l":44.46,"c":44.83,"v":757400},{"d":"2026-03-24","o":44.02,"h":46.91,"l":44.02,"c":45.92,"v":646000},{"d":"2026-03-25","o":46.59,"h":46.77,"l":44.98,"c":45.64,"v":548900},{"d":"2026-03-26","o":44.25,"h":44.68,"l":40.88,"c":41.19,"v":936300},{"d":"2026-03-27","o":40.56,"h":41.49,"l":39.73,"c":40.07,"v":968500},{"d":"2026-03-30","o":40.17,"h":40.55,"l":37.64,"c":37.93,"v":1272300},{"d":"2026-03-31","o":38.19,"h":39.39,"l":37.16,"c":39.35,"v":1475764},{"d":"2026-04-01","o":40.41,"h":42.49,"l":40.29,"c":40.46,"v":1018777},{"d":"2026-04-02","o":38,"h":41.4,"l":37.93,"c":40.54,"v":777400},{"d":"2026-04-06","o":41.12,"h":41.87,"l":40.59,"c":41.67,"v":786665},{"d":"2026-04-07","o":40.91,"h":42.2,"l":40.57,"c":41.91,"v":620097},{"d":"2026-04-08","o":47.09,"h":47.46,"l":44.92,"c":46.14,"v":1360011},{"d":"2026-04-09","o":46.14,"h":47.21,"l":46,"c":46.97,"v":842331},{"d":"2026-04-10","o":47.76,"h":48.9,"l":47.2,"c":48.07,"v":849622},{"d":"2026-04-13","o":47.54,"h":50.32,"l":47.32,"c":49.62,"v":842079},{"d":"2026-04-14","o":50.46,"h":51.44,"l":49.6,"c":50.75,"v":687616},{"d":"2026-04-15","o":50.19,"h":50.49,"l":47.67,"c":49.79,"v":749030},{"d":"2026-04-16","o":49.7,"h":49.79,"l":46.79,"c":47.89,"v":1097170},{"d":"2026-04-17","o":49.79,"h":52.91,"l":49.65,"c":50.61,"v":2120445},{"d":"2026-04-20","o":49.31,"h":50.8,"l":47.5,"c":49.69,"v":1264284},{"d":"2026-04-21","o":50.6,"h":52.37,"l":50.6,"c":51.21,"v":1029805},{"d":"2026-04-22","o":52.39,"h":54.59,"l":52.2,"c":54.53,"v":1279759},{"d":"2026-04-23","o":54.84,"h":56.6,"l":53.12,"c":53.99,"v":827979},{"d":"2026-04-24","o":55.8,"h":57.26,"l":54.87,"c":56.1,"v":747874},{"d":"2026-04-27","o":55,"h":56.3,"l":51.88,"c":53.23,"v":990772},{"d":"2026-04-28","o":51.19,"h":51.61,"l":47.81,"c":49.53,"v":1068164},{"d":"2026-04-29","o":50.9,"h":50.98,"l":47.73,"c":48.65,"v":843177},{"d":"2026-04-30","o":49.74,"h":52.39,"l":48.87,"c":51.69,"v":853242},{"d":"2026-05-01","o":51.18,"h":52.89,"l":50.46,"c":52.15,"v":698028},{"d":"2026-05-04","o":52.39,"h":52.52,"l":49.47,"c":51.23,"v":720358},{"d":"2026-05-05","o":53.44,"h":54.63,"l":52.38,"c":52.8,"v":953382},{"d":"2026-05-06","o":54.11,"h":55.53,"l":52.5,"c":55.38,"v":1409907},{"d":"2026-05-07","o":53,"h":63.95,"l":52.5,"c":59.2,"v":2862701},{"d":"2026-05-08","o":60.09,"h":61.6,"l":57.28,"c":59.85,"v":1134216},{"d":"2026-05-11","o":61.6,"h":65.98,"l":60.64,"c":64.67,"v":1886241},{"d":"2026-05-12","o":61.57,"h":63.75,"l":59.35,"c":62.99,"v":2150489},{"d":"2026-05-13","o":63,"h":67.66,"l":60.2,"c":64.75,"v":3266104},{"d":"2026-05-14","o":64.82,"h":65.28,"l":62.6,"c":63.19,"v":2196737},{"d":"2026-05-15","o":60.7,"h":65.29,"l":59.25,"c":63.67,"v":2730723},{"d":"2026-05-18","o":65.23,"h":67,"l":61.05,"c":63.25,"v":1208849},{"d":"2026-05-19","o":63.7,"h":68.77,"l":63.44,"c":66.45,"v":1757384}]