[{"d":"2016-10-17","o":50.6,"h":54,"l":48.12,"c":49.35,"v":2547900},{"d":"2016-10-18","o":49.69,"h":49.75,"l":48.71,"c":49.23,"v":836600},{"d":"2016-10-19","o":49.39,"h":50.49,"l":49,"c":49.34,"v":1568400},{"d":"2016-10-20","o":49.34,"h":49.34,"l":49.34,"c":49.34,"v":0},{"d":"2016-10-21","o":48.57,"h":48.57,"l":47.47,"c":47.75,"v":1223600},{"d":"2016-10-24","o":48,"h":48,"l":46.67,"c":46.75,"v":1070600},{"d":"2016-10-25","o":46.69,"h":46.69,"l":43.74,"c":44.35,"v":1675100},{"d":"2016-10-26","o":43.71,"h":46.93,"l":43.7,"c":45.5,"v":2626800},{"d":"2016-10-27","o":45.5,"h":45.77,"l":44.94,"c":45.25,"v":1412000},{"d":"2016-10-28","o":47,"h":47,"l":44.93,"c":45.98,"v":1418400},{"d":"2016-10-31","o":47,"h":48.2,"l":44.97,"c":45.51,"v":22653300},{"d":"2016-11-01","o":45.8,"h":46.81,"l":44.84,"c":45.3,"v":9216400},{"d":"2016-11-02","o":44.7,"h":45.6,"l":44.3,"c":45,"v":4361300},{"d":"2016-11-03","o":45,"h":45.21,"l":44.38,"c":44.75,"v":2332500},{"d":"2016-11-04","o":44.12,"h":44.77,"l":42.27,"c":44.2,"v":3886100},{"d":"2016-11-07","o":43.6,"h":45.07,"l":43.52,"c":44.6,"v":5813900},{"d":"2016-11-08","o":43.11,"h":46.54,"l":39.66,"c":46.27,"v":6691900},{"d":"2016-11-09","o":44.51,"h":45.79,"l":43.24,"c":44.26,"v":3939800},{"d":"2016-11-10","o":43.98,"h":46.23,"l":43.12,"c":45.9,"v":2539200},{"d":"2016-11-11","o":45.65,"h":47.17,"l":45.09,"c":46.58,"v":2114000},{"d":"2016-11-14","o":46.57,"h":47.7,"l":44.33,"c":45.77,"v":1779700},{"d":"2016-11-15","o":45.98,"h":47.95,"l":45.77,"c":47.72,"v":1062600},{"d":"2016-11-16","o":47.81,"h":50.06,"l":47.55,"c":50,"v":2590900},{"d":"2016-11-17","o":50.01,"h":55.13,"l":50.01,"c":53.5,"v":3302300},{"d":"2016-11-18","o":53.58,"h":54.44,"l":52.9,"c":53.05,"v":1210500},{"d":"2016-11-21","o":52.35,"h":53.49,"l":51.96,"c":52.97,"v":1045700},{"d":"2016-11-22","o":52.73,"h":56.67,"l":52.23,"c":56.67,"v":1737400},{"d":"2016-11-23","o":56.01,"h":56.5,"l":55.51,"c":55.99,"v":1008800},{"d":"2016-11-25","o":55.85,"h":56.49,"l":55.48,"c":55.86,"v":392600},{"d":"2016-11-28","o":55.59,"h":55.85,"l":54.27,"c":54.34,"v":934500},{"d":"2016-11-29","o":54.01,"h":54.94,"l":54,"c":54.19,"v":725000},{"d":"2016-11-30","o":54.19,"h":54.19,"l":53.13,"c":53.56,"v":641200},{"d":"2016-12-01","o":53.53,"h":55.09,"l":53.15,"c":55.03,"v":1091500},{"d":"2016-12-02","o":54.67,"h":55.09,"l":53.71,"c":54.24,"v":520600},{"d":"2016-12-05","o":54.65,"h":55.31,"l":54.28,"c":54.36,"v":512800},{"d":"2016-12-06","o":54.52,"h":55.29,"l":54.39,"c":55.07,"v":1172000},{"d":"2016-12-07","o":55.26,"h":57.3,"l":55.01,"c":57.15,"v":827100},{"d":"2016-12-08","o":56.64,"h":57.33,"l":55.84,"c":57.15,"v":1321800},{"d":"2016-12-09","o":56.84,"h":58.52,"l":56.5,"c":58.14,"v":1334500},{"d":"2016-12-12","o":58.14,"h":58.14,"l":56.55,"c":57.67,"v":938000},{"d":"2016-12-13","o":57.67,"h":58.67,"l":57.42,"c":57.79,"v":1283400},{"d":"2016-12-14","o":57.16,"h":57.92,"l":56.58,"c":57.33,"v":1037700},{"d":"2016-12-15","o":57.13,"h":57.61,"l":56,"c":56.29,"v":732600},{"d":"2016-12-16","o":56.28,"h":56.49,"l":54.08,"c":54.17,"v":971700},{"d":"2016-12-19","o":54.13,"h":54.14,"l":51.74,"c":52.62,"v":1988400},{"d":"2016-12-20","o":52.77,"h":55.9,"l":52.15,"c":55.29,"v":1306700},{"d":"2016-12-21","o":55.4,"h":56.85,"l":54.91,"c":56.62,"v":644000},{"d":"2016-12-22","o":56.71,"h":57.25,"l":55.85,"c":57,"v":986500},{"d":"2016-12-23","o":56.65,"h":56.95,"l":55.91,"c":56.39,"v":417400},{"d":"2016-12-27","o":56.45,"h":57.9,"l":56.25,"c":57.6,"v":404600},{"d":"2016-12-28","o":57.76,"h":58.2,"l":57.5,"c":57.76,"v":619100},{"d":"2016-12-29","o":57.81,"h":58.67,"l":56.74,"c":57.87,"v":1470700},{"d":"2016-12-30","o":57.87,"h":58.83,"l":56.85,"c":58.6,"v":403900},{"d":"2017-01-03","o":58.76,"h":59.28,"l":57.44,"c":57.73,"v":684600},{"d":"2017-01-04","o":58.12,"h":58.53,"l":57.51,"c":58.18,"v":823200},{"d":"2017-01-05","o":58.31,"h":58.4,"l":56.65,"c":57,"v":703400},{"d":"2017-01-06","o":57.16,"h":57.77,"l":56.24,"c":56.49,"v":1139000},{"d":"2017-01-09","o":56.25,"h":56.68,"l":55.85,"c":55.88,"v":383500},{"d":"2017-01-10","o":56.98,"h":58.98,"l":56.84,"c":58.54,"v":1152200},{"d":"2017-01-11","o":58.64,"h":61.73,"l":58.35,"c":61.56,"v":1476100},{"d":"2017-01-12","o":61.52,"h":61.72,"l":59.82,"c":60.08,"v":617400},{"d":"2017-01-13","o":60.14,"h":61.93,"l":59.77,"c":61.42,"v":709400},{"d":"2017-01-17","o":61.45,"h":63.33,"l":61.4,"c":62.88,"v":736700},{"d":"2017-01-18","o":63.02,"h":64.89,"l":62.8,"c":64.77,"v":1225200},{"d":"2017-01-19","o":65.01,"h":65.43,"l":62.74,"c":63.31,"v":1056900},{"d":"2017-01-20","o":63.73,"h":65,"l":63.47,"c":64.19,"v":731200},{"d":"2017-01-23","o":64.07,"h":65.41,"l":63.67,"c":64.07,"v":595500},{"d":"2017-01-24","o":64.33,"h":66.08,"l":64.1,"c":65.88,"v":610600},{"d":"2017-01-25","o":66.36,"h":67.43,"l":65.31,"c":65.37,"v":564400},{"d":"2017-01-26","o":65.7,"h":66.83,"l":65.33,"c":65.55,"v":727400},{"d":"2017-01-27","o":65.89,"h":66.9,"l":63.63,"c":64.34,"v":1279200},{"d":"2017-01-30","o":63.96,"h":64.18,"l":63.25,"c":64.02,"v":409700},{"d":"2017-01-31","o":64.26,"h":64.56,"l":63,"c":63.49,"v":666300},{"d":"2017-02-01","o":63.86,"h":65.26,"l":63.67,"c":64.14,"v":729900},{"d":"2017-02-02","o":64.37,"h":65.65,"l":64.37,"c":65.11,"v":1267600},{"d":"2017-02-03","o":66.38,"h":66.48,"l":62.07,"c":63.02,"v":1180000},{"d":"2017-02-06","o":63.6,"h":64.21,"l":61.71,"c":62.24,"v":594600},{"d":"2017-02-07","o":62.04,"h":62.5,"l":59.94,"c":60.16,"v":1040600},{"d":"2017-02-08","o":60.39,"h":60.89,"l":59.1,"c":60.78,"v":1023100},{"d":"2017-02-09","o":60.65,"h":61.71,"l":60.48,"c":61.19,"v":616500},{"d":"2017-02-10","o":61.26,"h":61.92,"l":60.83,"c":61.25,"v":656900},{"d":"2017-02-13","o":61.41,"h":62.15,"l":61.08,"c":61.14,"v":729300},{"d":"2017-02-14","o":61.15,"h":62.14,"l":59.23,"c":62.09,"v":790600},{"d":"2017-02-15","o":62.11,"h":64.36,"l":61.64,"c":63.97,"v":1017800},{"d":"2017-02-16","o":63.8,"h":64.94,"l":63.8,"c":64.7,"v":1266400},{"d":"2017-02-17","o":64.19,"h":64.7,"l":63.85,"c":64.01,"v":670100},{"d":"2017-02-21","o":66.18,"h":68.97,"l":66.18,"c":66.96,"v":2380800},{"d":"2017-02-22","o":66.99,"h":67.63,"l":66.39,"c":67.53,"v":1100400},{"d":"2017-02-23","o":68.5,"h":68.88,"l":65.89,"c":65.95,"v":886900},{"d":"2017-02-24","o":65.38,"h":67.04,"l":65,"c":66.48,"v":1532000},{"d":"2017-02-27","o":66.41,"h":67.85,"l":66.22,"c":67.53,"v":856700},{"d":"2017-02-28","o":67.73,"h":67.97,"l":67.13,"c":67.13,"v":1023000},{"d":"2017-03-01","o":68.13,"h":68.5,"l":67.52,"c":67.72,"v":900800},{"d":"2017-03-02","o":67.52,"h":68.03,"l":67.19,"c":67.25,"v":810600},{"d":"2017-03-03","o":67.08,"h":68.19,"l":66.66,"c":67.87,"v":818400},{"d":"2017-03-06","o":67.32,"h":67.86,"l":67.17,"c":67.79,"v":600100},{"d":"2017-03-07","o":67.49,"h":68.34,"l":67.38,"c":68.31,"v":1168600},{"d":"2017-03-08","o":68.82,"h":69.38,"l":68.18,"c":68.96,"v":726500},{"d":"2017-03-09","o":69.27,"h":71.08,"l":68.73,"c":69.51,"v":2050300},{"d":"2017-03-10","o":70.24,"h":70.39,"l":69.5,"c":70.1,"v":984700},{"d":"2017-03-13","o":70.38,"h":73.14,"l":70.17,"c":72.39,"v":1502300},{"d":"2017-03-14","o":72.5,"h":74.94,"l":71.72,"c":74.16,"v":1305000},{"d":"2017-03-15","o":74.28,"h":75.99,"l":74,"c":75.69,"v":1328900},{"d":"2017-03-16","o":76.07,"h":76.09,"l":73.33,"c":73.9,"v":968500},{"d":"2017-03-17","o":73.9,"h":73.9,"l":71.65,"c":72.82,"v":1970600},{"d":"2017-03-20","o":72.82,"h":73.08,"l":71.96,"c":72.1,"v":972900},{"d":"2017-03-21","o":72.17,"h":72.54,"l":69.48,"c":69.56,"v":1159900},{"d":"2017-03-22","o":69.17,"h":70.23,"l":68.62,"c":70.1,"v":958400},{"d":"2017-03-23","o":70.1,"h":70.49,"l":68.27,"c":68.27,"v":900700},{"d":"2017-03-24","o":68.01,"h":69.25,"l":67.5,"c":68.52,"v":852100},{"d":"2017-03-27","o":68.25,"h":70.4,"l":67.78,"c":70.36,"v":786600},{"d":"2017-03-28","o":70.95,"h":72.66,"l":70.93,"c":72.29,"v":968700},{"d":"2017-03-29","o":72.46,"h":72.46,"l":71.44,"c":71.46,"v":644100},{"d":"2017-03-30","o":71.32,"h":71.69,"l":70.63,"c":71.51,"v":679400},{"d":"2017-03-31","o":71.88,"h":73.5,"l":71.42,"c":72.67,"v":681400},{"d":"2017-04-03","o":72.85,"h":73.15,"l":69.57,"c":70.13,"v":1035100},{"d":"2017-04-04","o":69.43,"h":70.21,"l":67.76,"c":68.13,"v":733000},{"d":"2017-04-05","o":68.24,"h":68.47,"l":66.22,"c":66.55,"v":1233600},{"d":"2017-04-06","o":66.16,"h":66.82,"l":65.53,"c":66.62,"v":1460700},{"d":"2017-04-07","o":66.71,"h":67.2,"l":66.1,"c":66.85,"v":707000},{"d":"2017-04-10","o":67.29,"h":68.18,"l":66.47,"c":67.2,"v":815200},{"d":"2017-04-11","o":67.17,"h":67.7,"l":66.59,"c":67.51,"v":594300},{"d":"2017-04-12","o":67.53,"h":67.92,"l":66.32,"c":66.55,"v":770600},{"d":"2017-04-13","o":66.19,"h":67.39,"l":66.09,"c":67.18,"v":675500},{"d":"2017-04-17","o":66.98,"h":67.57,"l":66.96,"c":67.27,"v":540200},{"d":"2017-04-18","o":66.8,"h":67.26,"l":65.55,"c":66.16,"v":1261200},{"d":"2017-04-19","o":66.57,"h":68.11,"l":66.57,"c":67.58,"v":764400},{"d":"2017-04-20","o":67.77,"h":69.3,"l":67.77,"c":69.09,"v":817400},{"d":"2017-04-21","o":69.24,"h":69.76,"l":68.85,"c":69.24,"v":633800},{"d":"2017-04-24","o":69.42,"h":70.22,"l":69.41,"c":69.68,"v":741100},{"d":"2017-04-25","o":69.65,"h":70.46,"l":69.51,"c":70.16,"v":894600},{"d":"2017-04-26","o":70.33,"h":70.61,"l":69.86,"c":70.21,"v":758900},{"d":"2017-04-27","o":70.2,"h":72.6,"l":70,"c":72.34,"v":1721400},{"d":"2017-04-28","o":74.74,"h":75.18,"l":72.3,"c":73.56,"v":1482100},{"d":"2017-05-01","o":74.04,"h":75.3,"l":73.65,"c":74.49,"v":742200},{"d":"2017-05-02","o":74.84,"h":75,"l":68,"c":68.63,"v":2771100},{"d":"2017-05-03","o":68.83,"h":70.5,"l":68.69,"c":70.15,"v":1291300},{"d":"2017-05-04","o":70.45,"h":70.45,"l":69.03,"c":70.06,"v":923700},{"d":"2017-05-05","o":70.06,"h":71.1,"l":70.06,"c":70.98,"v":633700},{"d":"2017-05-08","o":70.98,"h":71.46,"l":70.16,"c":70.86,"v":892800},{"d":"2017-05-09","o":71.08,"h":72,"l":70.62,"c":71.44,"v":511400},{"d":"2017-05-10","o":71.66,"h":71.82,"l":70.97,"c":71.46,"v":367000},{"d":"2017-05-11","o":70.9,"h":71.71,"l":70.79,"c":71.04,"v":358400},{"d":"2017-05-12","o":71.03,"h":71.48,"l":71.01,"c":71.25,"v":567200},{"d":"2017-05-15","o":71.65,"h":72.93,"l":71.39,"c":72.47,"v":828400},{"d":"2017-05-16","o":72.35,"h":72.86,"l":72.2,"c":72.57,"v":1148700},{"d":"2017-05-17","o":72,"h":72.39,"l":68.07,"c":68.2,"v":1616300},{"d":"2017-05-18","o":68.11,"h":69.34,"l":67.38,"c":68.6,"v":1125400},{"d":"2017-05-19","o":69.21,"h":69.95,"l":69.12,"c":69.45,"v":737400},{"d":"2017-05-22","o":69.57,"h":70.21,"l":69.08,"c":69.49,"v":617400},{"d":"2017-05-23","o":69.65,"h":69.84,"l":68.34,"c":68.55,"v":701700},{"d":"2017-05-24","o":68.48,"h":68.58,"l":67.5,"c":68.31,"v":605000},{"d":"2017-05-25","o":68.41,"h":68.85,"l":65.73,"c":66.05,"v":1121700},{"d":"2017-05-26","o":65.83,"h":67.17,"l":64.69,"c":66.64,"v":1303300},{"d":"2017-05-30","o":66.3,"h":67.35,"l":65.89,"c":66.93,"v":746500},{"d":"2017-05-31","o":67.1,"h":68.75,"l":66.86,"c":68.53,"v":884200},{"d":"2017-06-01","o":68.56,"h":70.93,"l":68.49,"c":69.87,"v":1222900},{"d":"2017-06-02","o":69.74,"h":71.26,"l":69.55,"c":71.01,"v":975400},{"d":"2017-06-05","o":71.01,"h":71.33,"l":69.85,"c":69.9,"v":774700},{"d":"2017-06-06","o":69.07,"h":69.5,"l":67.93,"c":68.71,"v":959700},{"d":"2017-06-07","o":68.74,"h":70.17,"l":68.69,"c":69.39,"v":711000},{"d":"2017-06-08","o":69.11,"h":69.11,"l":67.1,"c":68.36,"v":1071400},{"d":"2017-06-09","o":68.13,"h":68.34,"l":66.96,"c":67.42,"v":851500},{"d":"2017-06-12","o":67.06,"h":67.9,"l":66.62,"c":66.73,"v":1057100},{"d":"2017-06-13","o":66.7,"h":67.4,"l":65.52,"c":65.83,"v":873400},{"d":"2017-06-14","o":65.82,"h":65.99,"l":63.35,"c":63.94,"v":1661300},{"d":"2017-06-15","o":63.24,"h":64.83,"l":62.8,"c":64.55,"v":1167800},{"d":"2017-06-16","o":64.13,"h":64.15,"l":61.24,"c":61.87,"v":1405700},{"d":"2017-06-19","o":62.15,"h":62.79,"l":61.37,"c":61.73,"v":1038500},{"d":"2017-06-20","o":61.66,"h":62.78,"l":61.5,"c":62.35,"v":595500},{"d":"2017-06-21","o":62.37,"h":63.62,"l":62.3,"c":63.58,"v":680000},{"d":"2017-06-22","o":63.37,"h":64.56,"l":63.04,"c":64.09,"v":657400},{"d":"2017-06-23","o":64.19,"h":64.47,"l":63.61,"c":64.13,"v":1565900},{"d":"2017-06-26","o":64.33,"h":65.22,"l":64.15,"c":64.83,"v":438600},{"d":"2017-06-27","o":64.18,"h":64.48,"l":62.92,"c":63.2,"v":941100},{"d":"2017-06-28","o":63.79,"h":64.99,"l":63.21,"c":64.66,"v":1064400},{"d":"2017-06-29","o":64.53,"h":65.06,"l":64.05,"c":64.77,"v":603800},{"d":"2017-06-30","o":64.77,"h":65.7,"l":64.72,"c":65.38,"v":326000},{"d":"2017-07-03","o":66,"h":67.27,"l":65.77,"c":65.97,"v":502200},{"d":"2017-07-05","o":65.85,"h":66.46,"l":65.2,"c":66.08,"v":347700},{"d":"2017-07-06","o":65.66,"h":66.75,"l":65.63,"c":66.16,"v":687600},{"d":"2017-07-07","o":66.19,"h":67.81,"l":65.9,"c":67.65,"v":613100},{"d":"2017-07-10","o":67.81,"h":68.47,"l":67.52,"c":68.19,"v":678700},{"d":"2017-07-11","o":68.55,"h":69.81,"l":68,"c":68.92,"v":910600},{"d":"2017-07-12","o":68.85,"h":69.84,"l":68.49,"c":68.69,"v":982700},{"d":"2017-07-13","o":68.58,"h":69.78,"l":68.58,"c":69.45,"v":640600},{"d":"2017-07-14","o":69.5,"h":70.09,"l":68.59,"c":68.85,"v":1085300},{"d":"2017-07-17","o":69.12,"h":70.24,"l":69.12,"c":69.91,"v":733300},{"d":"2017-07-18","o":70.02,"h":70.24,"l":69.59,"c":69.77,"v":462700},{"d":"2017-07-19","o":70.02,"h":70.42,"l":69.45,"c":70.23,"v":375900},{"d":"2017-07-20","o":70.67,"h":70.95,"l":69.75,"c":70.6,"v":465100},{"d":"2017-07-21","o":69.95,"h":69.95,"l":67.69,"c":68.71,"v":1087700},{"d":"2017-07-24","o":68.5,"h":68.59,"l":67.33,"c":67.93,"v":1159400},{"d":"2017-07-25","o":68.04,"h":68.36,"l":67.29,"c":68.25,"v":1188400},{"d":"2017-07-26","o":68.21,"h":70.27,"l":68.2,"c":69.05,"v":1312700},{"d":"2017-07-27","o":66.36,"h":69.95,"l":66,"c":66.33,"v":1681700},{"d":"2017-07-28","o":66.3,"h":66.3,"l":64.8,"c":65.54,"v":1012100},{"d":"2017-07-31","o":65.54,"h":65.92,"l":64.76,"c":65.47,"v":700900},{"d":"2017-08-01","o":65.6,"h":65.6,"l":63.42,"c":63.99,"v":847100},{"d":"2017-08-02","o":63.9,"h":64.66,"l":63.73,"c":64.3,"v":663200},{"d":"2017-08-03","o":64.1,"h":64.51,"l":63.77,"c":64.04,"v":528300},{"d":"2017-08-04","o":64.18,"h":65.08,"l":63.7,"c":64.91,"v":592800},{"d":"2017-08-07","o":64.84,"h":65.56,"l":64.8,"c":65.41,"v":470100},{"d":"2017-08-08","o":65.3,"h":65.89,"l":64.98,"c":65.49,"v":403500},{"d":"2017-08-09","o":65.28,"h":65.52,"l":64.7,"c":65.26,"v":498100},{"d":"2017-08-10","o":65.13,"h":65.13,"l":63.43,"c":64,"v":698700},{"d":"2017-08-11","o":64.06,"h":65.62,"l":63.74,"c":65.43,"v":578100},{"d":"2017-08-14","o":66,"h":66.92,"l":65.65,"c":66.37,"v":521500},{"d":"2017-08-15","o":66.5,"h":66.5,"l":65.33,"c":66.01,"v":763400},{"d":"2017-08-16","o":65.76,"h":67.22,"l":65.76,"c":66.65,"v":901500},{"d":"2017-08-17","o":66.48,"h":66.55,"l":65.5,"c":65.55,"v":927400},{"d":"2017-08-18","o":65.5,"h":66.36,"l":64.88,"c":65.97,"v":500300},{"d":"2017-08-21","o":66.01,"h":68.3,"l":65.78,"c":67.88,"v":1408600},{"d":"2017-08-22","o":69.3,"h":69.3,"l":68.45,"c":69.02,"v":870000},{"d":"2017-08-23","o":68.75,"h":70.04,"l":68.4,"c":69.16,"v":836500},{"d":"2017-08-24","o":68.97,"h":69.56,"l":68.47,"c":69.02,"v":324400},{"d":"2017-08-25","o":69.15,"h":69.7,"l":68.26,"c":68.3,"v":233600},{"d":"2017-08-28","o":68.51,"h":68.51,"l":67.58,"c":68.01,"v":294300},{"d":"2017-08-29","o":67.49,"h":68.53,"l":67.13,"c":68.3,"v":633300},{"d":"2017-08-30","o":68.67,"h":69.72,"l":67.97,"c":69.66,"v":780600},{"d":"2017-08-31","o":69.71,"h":70.75,"l":69.41,"c":70.68,"v":633000},{"d":"2017-09-01","o":70.82,"h":72.53,"l":70.52,"c":72.18,"v":673800},{"d":"2017-09-05","o":72.2,"h":72.36,"l":71.76,"c":72.25,"v":1101300},{"d":"2017-09-06","o":72.49,"h":72.62,"l":71.75,"c":72.56,"v":680900},{"d":"2017-09-07","o":72.47,"h":72.8,"l":71.88,"c":72.51,"v":696300},{"d":"2017-09-08","o":72.5,"h":72.7,"l":72.24,"c":72.55,"v":590500},{"d":"2017-09-11","o":73,"h":73.74,"l":72.6,"c":73.57,"v":648100},{"d":"2017-09-12","o":73.65,"h":73.9,"l":73.36,"c":73.86,"v":404900},{"d":"2017-09-13","o":73.54,"h":75.82,"l":73.5,"c":75.39,"v":723800},{"d":"2017-09-14","o":75.72,"h":77.87,"l":75.02,"c":76.4,"v":996600},{"d":"2017-09-15","o":77.21,"h":80.29,"l":76.37,"c":80.26,"v":2219600},{"d":"2017-09-18","o":80.26,"h":81.37,"l":79.69,"c":80.26,"v":1172600},{"d":"2017-09-19","o":80.55,"h":82.93,"l":80.51,"c":82.19,"v":1354700},{"d":"2017-09-20","o":82.5,"h":83.58,"l":82.42,"c":82.59,"v":1071200},{"d":"2017-09-21","o":82.5,"h":82.66,"l":81.77,"c":82.24,"v":583300},{"d":"2017-09-22","o":82.29,"h":83.43,"l":82.29,"c":82.95,"v":439800},{"d":"2017-09-25","o":81.5,"h":83.13,"l":81.04,"c":82.17,"v":690700},{"d":"2017-09-26","o":82.2,"h":85.92,"l":82.18,"c":85.71,"v":1252900},{"d":"2017-09-27","o":86,"h":86.42,"l":83.83,"c":84.17,"v":707900},{"d":"2017-09-28","o":83.66,"h":84.52,"l":83.38,"c":84.1,"v":599400},{"d":"2017-09-29","o":84.4,"h":84.6,"l":83.87,"c":83.99,"v":468200},{"d":"2017-10-02","o":83.99,"h":85.07,"l":83.81,"c":84.97,"v":668900},{"d":"2017-10-03","o":85.9,"h":86.42,"l":84.25,"c":85.18,"v":731400},{"d":"2017-10-04","o":85.13,"h":85.84,"l":84.79,"c":85.07,"v":781000},{"d":"2017-10-05","o":85.21,"h":85.52,"l":83.94,"c":84.42,"v":1074900},{"d":"2017-10-06","o":84.26,"h":85.13,"l":83.89,"c":84.67,"v":595700},{"d":"2017-10-09","o":84.67,"h":85.04,"l":83.72,"c":83.93,"v":278700},{"d":"2017-10-10","o":83.94,"h":84.51,"l":83.36,"c":84.21,"v":471200},{"d":"2017-10-11","o":84.11,"h":84.65,"l":83.13,"c":84.49,"v":641400},{"d":"2017-10-12","o":83.96,"h":84.38,"l":83,"c":84.25,"v":559900},{"d":"2017-10-13","o":84.38,"h":84.78,"l":83.22,"c":83.78,"v":343200},{"d":"2017-10-16","o":84.03,"h":85.18,"l":83.63,"c":85.07,"v":507000},{"d":"2017-10-17","o":84.45,"h":85.76,"l":84.45,"c":85.16,"v":472700},{"d":"2017-10-18","o":85.15,"h":85.92,"l":84.74,"c":85.45,"v":454800},{"d":"2017-10-19","o":85,"h":85.35,"l":84.04,"c":84.98,"v":416100},{"d":"2017-10-20","o":85.44,"h":85.85,"l":84.99,"c":85.1,"v":390600},{"d":"2017-10-23","o":85.02,"h":85.99,"l":84.58,"c":85,"v":268300},{"d":"2017-10-24","o":85.51,"h":86.26,"l":85.35,"c":85.93,"v":516000},{"d":"2017-10-25","o":85.92,"h":86.26,"l":83.2,"c":83.64,"v":788900},{"d":"2017-10-26","o":82.72,"h":84.33,"l":82.22,"c":83.63,"v":976000},{"d":"2017-10-27","o":83.52,"h":84.63,"l":83.04,"c":84.2,"v":604500},{"d":"2017-10-30","o":83.84,"h":84.19,"l":82.89,"c":83.5,"v":492300},{"d":"2017-10-31","o":83.81,"h":84.49,"l":83.28,"c":84.36,"v":692100},{"d":"2017-11-01","o":83.21,"h":85.32,"l":83.18,"c":84.93,"v":1065700},{"d":"2017-11-02","o":82.51,"h":82.51,"l":78.53,"c":81.08,"v":1673600},{"d":"2017-11-03","o":81.47,"h":82.26,"l":78.31,"c":78.7,"v":1039400},{"d":"2017-11-06","o":78.44,"h":79.65,"l":78.41,"c":78.64,"v":691900},{"d":"2017-11-07","o":78.51,"h":78.62,"l":76.73,"c":78.09,"v":534100},{"d":"2017-11-08","o":78.04,"h":78.22,"l":76.79,"c":77.42,"v":388600},{"d":"2017-11-09","o":77.01,"h":77.24,"l":75.63,"c":76.95,"v":528200},{"d":"2017-11-10","o":76.59,"h":78.86,"l":76.24,"c":77.42,"v":496800},{"d":"2017-11-13","o":76.67,"h":76.73,"l":75.49,"c":76.22,"v":631100},{"d":"2017-11-14","o":76.25,"h":76.25,"l":74.37,"c":75.03,"v":986900},{"d":"2017-11-15","o":74.65,"h":75.49,"l":73.67,"c":74.27,"v":857000},{"d":"2017-11-16","o":74.74,"h":75.86,"l":74.2,"c":74.44,"v":1150000},{"d":"2017-11-17","o":74.58,"h":77,"l":73.97,"c":76.19,"v":1626300},{"d":"2017-11-20","o":76.5,"h":78.61,"l":75.92,"c":78.07,"v":736200},{"d":"2017-11-21","o":78.73,"h":79,"l":76.93,"c":77.86,"v":963000},{"d":"2017-11-22","o":77.88,"h":78.68,"l":77.14,"c":77.65,"v":597300},{"d":"2017-11-24","o":77.62,"h":77.93,"l":77.21,"c":77.86,"v":189600},{"d":"2017-11-27","o":77.85,"h":78.45,"l":77.05,"c":77.65,"v":729700},{"d":"2017-11-28","o":78.17,"h":80.44,"l":77.62,"c":79.66,"v":940400},{"d":"2017-11-29","o":79.57,"h":79.8,"l":78.47,"c":79.08,"v":495700},{"d":"2017-11-30","o":79.16,"h":79.56,"l":77.32,"c":78.26,"v":740800},{"d":"2017-12-01","o":78.02,"h":78.43,"l":77.13,"c":78.4,"v":704600},{"d":"2017-12-04","o":79,"h":79.71,"l":77.86,"c":78.1,"v":650700},{"d":"2017-12-05","o":78.6,"h":79.44,"l":78.35,"c":78.93,"v":544300},{"d":"2017-12-06","o":79.02,"h":79.99,"l":78.18,"c":78.26,"v":518200},{"d":"2017-12-07","o":78.07,"h":79.76,"l":77.94,"c":79.14,"v":660700},{"d":"2017-12-08","o":79.54,"h":80.05,"l":78.68,"c":78.88,"v":541600},{"d":"2017-12-11","o":78.55,"h":79.92,"l":78.17,"c":79.69,"v":704300},{"d":"2017-12-12","o":79.61,"h":80.62,"l":79.42,"c":80.38,"v":846000},{"d":"2017-12-13","o":80.42,"h":81.07,"l":78.79,"c":78.85,"v":620600},{"d":"2017-12-14","o":78.65,"h":79.02,"l":77.59,"c":77.84,"v":617100},{"d":"2017-12-15","o":77.85,"h":79.41,"l":77.85,"c":78.91,"v":559800},{"d":"2017-12-18","o":79.28,"h":81.78,"l":79.15,"c":80.61,"v":555200},{"d":"2017-12-19","o":80.91,"h":81.55,"l":80.18,"c":80.39,"v":551700},{"d":"2017-12-20","o":80.42,"h":81.21,"l":79.8,"c":80.91,"v":546900},{"d":"2017-12-21","o":80.92,"h":81.04,"l":79.84,"c":80.32,"v":399300},{"d":"2017-12-22","o":80.2,"h":80.27,"l":79.49,"c":79.69,"v":501000},{"d":"2017-12-26","o":79.96,"h":79.96,"l":78.51,"c":78.78,"v":492600},{"d":"2017-12-27","o":78.8,"h":79.32,"l":78.65,"c":79.02,"v":375300},{"d":"2017-12-28","o":79.3,"h":79.68,"l":78.88,"c":79.54,"v":324300},{"d":"2017-12-29","o":79.52,"h":79.55,"l":78.41,"c":78.7,"v":502700},{"d":"2018-01-02","o":78.95,"h":79.4,"l":78.26,"c":79.29,"v":658200},{"d":"2018-01-03","o":79.49,"h":79.49,"l":78.12,"c":78.48,"v":1970300},{"d":"2018-01-04","o":79.47,"h":82.81,"l":79,"c":82.36,"v":2058600},{"d":"2018-01-05","o":82.7,"h":84.59,"l":82.42,"c":83.87,"v":850600},{"d":"2018-01-08","o":84.1,"h":84.2,"l":81.92,"c":82.42,"v":828800},{"d":"2018-01-09","o":82.54,"h":84.16,"l":82.54,"c":83.04,"v":847300},{"d":"2018-01-10","o":83.04,"h":83.22,"l":81.17,"c":81.66,"v":1186400},{"d":"2018-01-11","o":81.86,"h":83.66,"l":81.69,"c":83.59,"v":627300},{"d":"2018-01-12","o":83.61,"h":84.08,"l":82.29,"c":82.69,"v":791500},{"d":"2018-01-16","o":83.19,"h":83.44,"l":82.04,"c":82.18,"v":988300},{"d":"2018-01-17","o":74.03,"h":77.6,"l":73.7,"c":77.08,"v":7067300},{"d":"2018-01-18","o":76.55,"h":76.93,"l":73.84,"c":74.15,"v":1928500},{"d":"2018-01-19","o":74.09,"h":74.19,"l":71.74,"c":71.94,"v":2136900},{"d":"2018-01-22","o":70.6,"h":73.4,"l":69.87,"c":72.74,"v":2487200},{"d":"2018-01-23","o":72.85,"h":73.16,"l":72.21,"c":72.85,"v":1771200},{"d":"2018-01-24","o":72.85,"h":73.49,"l":72.39,"c":73.04,"v":1043500},{"d":"2018-01-25","o":72.88,"h":73.59,"l":71.71,"c":72.01,"v":1269100},{"d":"2018-01-26","o":72.49,"h":73.09,"l":71.73,"c":72.3,"v":1547900},{"d":"2018-01-29","o":66.94,"h":69.56,"l":66.23,"c":66.77,"v":4569000},{"d":"2018-01-30","o":65.83,"h":67.23,"l":64.53,"c":66.29,"v":2572000},{"d":"2018-01-31","o":66.34,"h":67.07,"l":63.57,"c":64.8,"v":1823100},{"d":"2018-02-01","o":64.25,"h":66.01,"l":64,"c":64.7,"v":1722000},{"d":"2018-02-02","o":64.21,"h":64.93,"l":63.53,"c":64.6,"v":2264200},{"d":"2018-02-05","o":64.2,"h":64.97,"l":60.92,"c":61.94,"v":2481700},{"d":"2018-02-06","o":60.71,"h":64.3,"l":60.66,"c":63.51,"v":1960200},{"d":"2018-02-07","o":63.52,"h":63.97,"l":62.46,"c":63.34,"v":932500},{"d":"2018-02-08","o":63.57,"h":63.64,"l":60.77,"c":60.78,"v":1166500},{"d":"2018-02-09","o":61.7,"h":62.08,"l":59.1,"c":60.7,"v":1652300},{"d":"2018-02-12","o":61.89,"h":65.03,"l":61.34,"c":63.91,"v":1765300},{"d":"2018-02-13","o":63.47,"h":64.01,"l":62.33,"c":62.45,"v":1029800},{"d":"2018-02-14","o":62.23,"h":63.95,"l":62.23,"c":63.68,"v":807300},{"d":"2018-02-15","o":64.28,"h":64.55,"l":62.56,"c":63.44,"v":487600},{"d":"2018-02-16","o":63.04,"h":63.5,"l":61.74,"c":61.89,"v":685100},{"d":"2018-02-20","o":61.75,"h":64.35,"l":61.68,"c":63.66,"v":938800},{"d":"2018-02-21","o":63.84,"h":64.36,"l":63.19,"c":63.47,"v":478100},{"d":"2018-02-22","o":63.72,"h":63.97,"l":63.02,"c":63.4,"v":494200},{"d":"2018-02-23","o":63.78,"h":64.09,"l":63.06,"c":63.3,"v":352800},{"d":"2018-02-26","o":63.66,"h":64.23,"l":63.26,"c":63.9,"v":688000},{"d":"2018-02-27","o":64,"h":64.93,"l":63.55,"c":63.57,"v":725700},{"d":"2018-02-28","o":63.55,"h":63.62,"l":61.96,"c":62.06,"v":904900},{"d":"2018-03-01","o":62.33,"h":62.35,"l":59.29,"c":59.85,"v":978400},{"d":"2018-03-02","o":59.57,"h":61.13,"l":57.47,"c":60.73,"v":1270000},{"d":"2018-03-05","o":60.51,"h":61.63,"l":60.1,"c":61.19,"v":691200},{"d":"2018-03-06","o":61.88,"h":62.82,"l":61.03,"c":62.46,"v":514600},{"d":"2018-03-07","o":61.6,"h":62.3,"l":60.94,"c":61.84,"v":645700},{"d":"2018-03-08","o":62.07,"h":62.93,"l":61.37,"c":61.95,"v":372600},{"d":"2018-03-09","o":62.54,"h":63.33,"l":61.88,"c":62.73,"v":630400},{"d":"2018-03-12","o":62.75,"h":63.46,"l":61.6,"c":61.65,"v":559300},{"d":"2018-03-13","o":62.11,"h":62.11,"l":60.94,"c":61.13,"v":871400},{"d":"2018-03-14","o":61.4,"h":61.61,"l":60.15,"c":60.3,"v":789000},{"d":"2018-03-15","o":60.25,"h":60.57,"l":59.4,"c":60.08,"v":747100},{"d":"2018-03-16","o":59.95,"h":60.47,"l":59.11,"c":59.76,"v":852300},{"d":"2018-03-19","o":59.71,"h":60.02,"l":59.03,"c":59.73,"v":545000},{"d":"2018-03-20","o":59.75,"h":60.17,"l":58.85,"c":59.28,"v":439000},{"d":"2018-03-21","o":59.31,"h":60.67,"l":59.2,"c":60.05,"v":598800},{"d":"2018-03-22","o":59.59,"h":61.33,"l":59.59,"c":59.88,"v":655300},{"d":"2018-03-23","o":59.98,"h":60.05,"l":57.4,"c":57.58,"v":753900},{"d":"2018-03-26","o":58.46,"h":59.48,"l":57.74,"c":59.38,"v":606400},{"d":"2018-03-27","o":59.78,"h":60.13,"l":58.96,"c":59.57,"v":529700},{"d":"2018-03-28","o":59.34,"h":59.78,"l":58.04,"c":58.13,"v":789800},{"d":"2018-03-29","o":58.88,"h":59.91,"l":58.22,"c":59.76,"v":784200},{"d":"2018-04-02","o":59.65,"h":60.04,"l":58.44,"c":59.19,"v":911000},{"d":"2018-04-03","o":59.73,"h":62.1,"l":59.7,"c":61.11,"v":909400},{"d":"2018-04-04","o":59.88,"h":63.1,"l":59.22,"c":62.95,"v":603800},{"d":"2018-04-05","o":63.29,"h":64.54,"l":62.97,"c":64.28,"v":678100},{"d":"2018-04-06","o":63.98,"h":64.32,"l":63.28,"c":63.92,"v":750100},{"d":"2018-04-09","o":64.3,"h":64.3,"l":63.51,"c":63.54,"v":661300},{"d":"2018-04-10","o":64.56,"h":65.15,"l":64.28,"c":64.86,"v":590500},{"d":"2018-04-11","o":64.53,"h":66.05,"l":63.45,"c":65.67,"v":459700},{"d":"2018-04-12","o":66.07,"h":66.67,"l":65.66,"c":66.19,"v":514000},{"d":"2018-04-13","o":66.41,"h":66.58,"l":64.75,"c":65.26,"v":638900},{"d":"2018-04-16","o":66.4,"h":67.1,"l":65.67,"c":66.01,"v":592700},{"d":"2018-04-17","o":66.14,"h":66.15,"l":64.83,"c":65.05,"v":436300},{"d":"2018-04-18","o":64.52,"h":65.01,"l":63,"c":63.1,"v":868000},{"d":"2018-04-19","o":63.44,"h":63.91,"l":62.27,"c":62.9,"v":540500},{"d":"2018-04-20","o":63.01,"h":63.47,"l":61.93,"c":62.5,"v":526900},{"d":"2018-04-23","o":62.5,"h":63.2,"l":62.03,"c":62.8,"v":347600},{"d":"2018-04-24","o":63.31,"h":64.06,"l":62.58,"c":63.12,"v":621000},{"d":"2018-04-25","o":62.84,"h":63.91,"l":62.56,"c":63.72,"v":348200},{"d":"2018-04-26","o":63.63,"h":63.92,"l":62.36,"c":62.54,"v":564300},{"d":"2018-04-27","o":62.72,"h":62.86,"l":61.76,"c":62.06,"v":852200},{"d":"2018-04-30","o":62.46,"h":62.95,"l":61.06,"c":61.29,"v":833800},{"d":"2018-05-01","o":61.51,"h":61.51,"l":59.61,"c":60.79,"v":780300},{"d":"2018-05-02","o":60.94,"h":62.08,"l":60.52,"c":61.98,"v":1228100},{"d":"2018-05-03","o":58.71,"h":58.71,"l":54.7,"c":55.84,"v":3644900},{"d":"2018-05-04","o":55.27,"h":55.6,"l":54.11,"c":54.99,"v":2700300},{"d":"2018-05-07","o":54.98,"h":56.44,"l":54.7,"c":56.15,"v":2375100},{"d":"2018-05-08","o":55.91,"h":57.02,"l":55.72,"c":56.62,"v":867900},{"d":"2018-05-09","o":55.97,"h":56.3,"l":54.91,"c":55.64,"v":1231800},{"d":"2018-05-10","o":55.61,"h":56.34,"l":55.06,"c":56.13,"v":827200},{"d":"2018-05-11","o":55.8,"h":56.55,"l":55.46,"c":55.84,"v":656400},{"d":"2018-05-14","o":55.86,"h":56.56,"l":55.68,"c":55.75,"v":431300},{"d":"2018-05-15","o":55.77,"h":56.13,"l":55.19,"c":56.11,"v":440500},{"d":"2018-05-16","o":56.16,"h":56.97,"l":55.82,"c":56.56,"v":491400},{"d":"2018-05-17","o":56.5,"h":57.38,"l":56.49,"c":57.2,"v":330900},{"d":"2018-05-18","o":57.2,"h":57.2,"l":55.66,"c":56.01,"v":426400},{"d":"2018-05-21","o":56.6,"h":56.6,"l":55.97,"c":56.09,"v":394700},{"d":"2018-05-22","o":56.42,"h":56.74,"l":56.01,"c":56.24,"v":562000},{"d":"2018-05-23","o":56.13,"h":56.13,"l":54.48,"c":54.86,"v":494200},{"d":"2018-05-24","o":54.87,"h":54.97,"l":54.29,"c":54.47,"v":396400},{"d":"2018-05-25","o":54.6,"h":54.76,"l":53.88,"c":54.01,"v":535900},{"d":"2018-05-29","o":53.54,"h":53.88,"l":52.52,"c":52.94,"v":584600},{"d":"2018-05-30","o":53.02,"h":53.59,"l":52.91,"c":53.07,"v":321100},{"d":"2018-05-31","o":53.23,"h":53.52,"l":52.55,"c":53.24,"v":561100},{"d":"2018-06-01","o":53.82,"h":54.5,"l":53.03,"c":53.82,"v":434600},{"d":"2018-06-04","o":53.89,"h":54.43,"l":53.25,"c":54.38,"v":468400},{"d":"2018-06-05","o":54.24,"h":54.76,"l":53.79,"c":54.66,"v":430900},{"d":"2018-06-06","o":54.94,"h":56.12,"l":54.65,"c":56.04,"v":593900},{"d":"2018-06-07","o":55.91,"h":58.17,"l":55.65,"c":56.56,"v":2642900},{"d":"2018-06-08","o":56.22,"h":57.2,"l":55.86,"c":56.98,"v":690600},{"d":"2018-06-11","o":51,"h":51.7,"l":47.03,"c":48.1,"v":8373200},{"d":"2018-06-12","o":48.82,"h":51.48,"l":48.82,"c":50.11,"v":3817900},{"d":"2018-06-13","o":50.01,"h":50.1,"l":47.49,"c":47.54,"v":1818000},{"d":"2018-06-14","o":47.54,"h":48.18,"l":47.28,"c":48.07,"v":1253000},{"d":"2018-06-15","o":47.65,"h":48.18,"l":47.27,"c":48.11,"v":1191600},{"d":"2018-06-18","o":47.75,"h":48.43,"l":47.51,"c":48.42,"v":599500},{"d":"2018-06-19","o":48.24,"h":49.16,"l":48.03,"c":48.99,"v":964500},{"d":"2018-06-20","o":49.15,"h":50.09,"l":48.7,"c":49.72,"v":574800},{"d":"2018-06-21","o":49.63,"h":49.66,"l":48.8,"c":49.57,"v":955200},{"d":"2018-06-22","o":49.9,"h":50.31,"l":49.35,"c":50.07,"v":805100},{"d":"2018-06-25","o":49.84,"h":50.36,"l":49.17,"c":49.99,"v":1172000},{"d":"2018-06-26","o":49.93,"h":50.28,"l":48.7,"c":49.85,"v":860500},{"d":"2018-06-27","o":50.05,"h":50.53,"l":49.32,"c":49.45,"v":953800},{"d":"2018-06-28","o":49.44,"h":49.44,"l":48.27,"c":48.92,"v":787200},{"d":"2018-06-29","o":49.17,"h":50.37,"l":48.98,"c":49.19,"v":1045400},{"d":"2018-07-02","o":48.52,"h":49.51,"l":47.3,"c":49.49,"v":657200},{"d":"2018-07-03","o":49.58,"h":49.58,"l":48.43,"c":48.54,"v":330800},{"d":"2018-07-05","o":48.79,"h":50.89,"l":48.68,"c":49.98,"v":981500},{"d":"2018-07-06","o":49.84,"h":50.43,"l":49.65,"c":50.04,"v":545100},{"d":"2018-07-09","o":50.02,"h":50.42,"l":49.21,"c":49.51,"v":982700},{"d":"2018-07-10","o":49.42,"h":50.88,"l":49,"c":50.72,"v":794000},{"d":"2018-07-11","o":50,"h":50,"l":49.38,"c":49.46,"v":671500},{"d":"2018-07-12","o":49.52,"h":49.69,"l":48.17,"c":48.43,"v":940500},{"d":"2018-07-13","o":48.52,"h":49.32,"l":48.41,"c":48.58,"v":626200},{"d":"2018-07-16","o":48.46,"h":48.85,"l":47.57,"c":48.66,"v":756000},{"d":"2018-07-17","o":48.34,"h":49.62,"l":48.22,"c":49.04,"v":637300},{"d":"2018-07-18","o":48.81,"h":49.89,"l":48.72,"c":49.6,"v":674100},{"d":"2018-07-19","o":49.15,"h":49.7,"l":48.32,"c":48.48,"v":683000},{"d":"2018-07-20","o":47.9,"h":47.96,"l":46.24,"c":46.43,"v":885900},{"d":"2018-07-23","o":46.25,"h":47.35,"l":46.16,"c":46.18,"v":965100},{"d":"2018-07-24","o":46.49,"h":46.79,"l":45.5,"c":45.65,"v":1243600},{"d":"2018-07-25","o":45.5,"h":45.5,"l":43.1,"c":44.51,"v":1885300},{"d":"2018-07-26","o":45.09,"h":47.19,"l":44.64,"c":47.07,"v":2683700},{"d":"2018-07-27","o":47.33,"h":49.37,"l":47.26,"c":48.55,"v":1217300},{"d":"2018-07-30","o":48.37,"h":49.57,"l":48.17,"c":48.84,"v":3386100},{"d":"2018-07-31","o":48,"h":48.38,"l":47.02,"c":47.63,"v":1080400},{"d":"2018-08-01","o":47.38,"h":47.58,"l":44.81,"c":45.33,"v":1379400},{"d":"2018-08-02","o":45.02,"h":46.83,"l":44.94,"c":45.82,"v":1371900},{"d":"2018-08-03","o":45.87,"h":47.16,"l":45.57,"c":47.12,"v":2592800},{"d":"2018-08-06","o":46.89,"h":47.19,"l":45.56,"c":45.75,"v":763800},{"d":"2018-08-07","o":45.83,"h":46.36,"l":45.31,"c":45.42,"v":1083700},{"d":"2018-08-08","o":44.99,"h":45.58,"l":44.37,"c":45.33,"v":799400},{"d":"2018-08-09","o":45.4,"h":45.4,"l":44.48,"c":44.62,"v":436000},{"d":"2018-08-10","o":44.38,"h":44.51,"l":42.83,"c":43.07,"v":758800},{"d":"2018-08-13","o":42.8,"h":43.5,"l":42.04,"c":42.45,"v":937300},{"d":"2018-08-14","o":42.48,"h":42.92,"l":42.08,"c":42.65,"v":554100},{"d":"2018-08-15","o":44.77,"h":45.38,"l":43.57,"c":44.29,"v":4490400},{"d":"2018-08-16","o":44.05,"h":46.37,"l":44.05,"c":45.02,"v":2556100},{"d":"2018-08-17","o":44.6,"h":46.01,"l":44.36,"c":45.67,"v":1728500},{"d":"2018-08-20","o":45.6,"h":46.43,"l":45.55,"c":45.79,"v":2110300},{"d":"2018-08-21","o":45.77,"h":45.97,"l":44.86,"c":45.56,"v":16813900},{"d":"2018-08-22","o":45.02,"h":45.56,"l":44.5,"c":44.91,"v":2324800},{"d":"2018-08-23","o":44.84,"h":45.24,"l":44.61,"c":44.86,"v":1630800},{"d":"2018-08-24","o":44.69,"h":45.74,"l":44.69,"c":45.4,"v":1146200},{"d":"2018-08-27","o":45.58,"h":47.06,"l":45.58,"c":45.91,"v":1582400},{"d":"2018-08-28","o":46.16,"h":46.6,"l":45.5,"c":46.42,"v":1375200},{"d":"2018-08-29","o":46.46,"h":46.52,"l":45.19,"c":45.24,"v":958900},{"d":"2018-08-30","o":44.97,"h":45,"l":42.43,"c":42.71,"v":1592500},{"d":"2018-08-31","o":42.68,"h":43.39,"l":42.39,"c":43.29,"v":2135300},{"d":"2018-09-04","o":43.36,"h":43.49,"l":42.24,"c":42.37,"v":4947800},{"d":"2018-09-05","o":42.32,"h":42.56,"l":41.47,"c":41.64,"v":1702500},{"d":"2018-09-06","o":41.67,"h":41.85,"l":40.55,"c":40.77,"v":1215500},{"d":"2018-09-07","o":40.77,"h":41.17,"l":40.09,"c":40.64,"v":1236000},{"d":"2018-09-10","o":40.85,"h":41.47,"l":40.85,"c":41.27,"v":661100},{"d":"2018-09-11","o":41.13,"h":41.15,"l":40.31,"c":40.7,"v":913300},{"d":"2018-09-12","o":40.58,"h":40.93,"l":40.08,"c":40.22,"v":858600},{"d":"2018-09-13","o":40.63,"h":42.71,"l":40.63,"c":42.2,"v":2823500},{"d":"2018-09-14","o":42.58,"h":43.4,"l":42.56,"c":43.06,"v":1799100},{"d":"2018-09-17","o":42.94,"h":42.98,"l":42.1,"c":42.23,"v":864000},{"d":"2018-09-18","o":42,"h":42.33,"l":41.06,"c":41.42,"v":1573400},{"d":"2018-09-19","o":41.55,"h":42.84,"l":41.51,"c":42.67,"v":1334200},{"d":"2018-09-20","o":43.15,"h":43.92,"l":42.98,"c":43.52,"v":1898100},{"d":"2018-09-21","o":43.67,"h":45.17,"l":43.67,"c":44.18,"v":3397600},{"d":"2018-09-24","o":43.87,"h":44.15,"l":42.38,"c":43.3,"v":844700},{"d":"2018-09-25","o":43.17,"h":43.17,"l":40.74,"c":40.8,"v":1315800},{"d":"2018-09-26","o":40.62,"h":41.22,"l":40.27,"c":40.34,"v":1486400},{"d":"2018-09-27","o":40.55,"h":40.64,"l":39.75,"c":39.77,"v":785000},{"d":"2018-09-28","o":39.46,"h":39.62,"l":38.86,"c":39.31,"v":975400},{"d":"2018-10-01","o":39.8,"h":39.95,"l":38.06,"c":38.11,"v":1258900},{"d":"2018-10-02","o":38.13,"h":38.65,"l":37.59,"c":37.62,"v":1349700},{"d":"2018-10-03","o":37.61,"h":38.02,"l":36.87,"c":36.88,"v":1202600},{"d":"2018-10-04","o":36.51,"h":36.78,"l":35.33,"c":35.56,"v":1762100},{"d":"2018-10-05","o":35.49,"h":35.71,"l":33.9,"c":34.1,"v":2126000},{"d":"2018-10-08","o":33.65,"h":34.73,"l":33.56,"c":34.42,"v":1093600},{"d":"2018-10-09","o":34.39,"h":34.5,"l":33.3,"c":33.39,"v":1400700},{"d":"2018-10-10","o":32.93,"h":33.26,"l":31.53,"c":31.59,"v":3296500},{"d":"2018-10-11","o":31.33,"h":33.58,"l":31.33,"c":31.74,"v":2290600},{"d":"2018-10-12","o":31.96,"h":32.29,"l":29.55,"c":30.18,"v":1890300},{"d":"2018-10-15","o":30,"h":31.93,"l":30,"c":31.58,"v":1657800},{"d":"2018-10-16","o":31.72,"h":32.01,"l":31.24,"c":31.76,"v":1351500},{"d":"2018-10-17","o":31.1,"h":31.28,"l":30.02,"c":30.74,"v":1173700},{"d":"2018-10-18","o":30.6,"h":30.68,"l":29.53,"c":29.72,"v":1300200},{"d":"2018-10-19","o":29.04,"h":31.27,"l":29.04,"c":30.19,"v":2147400},{"d":"2018-10-22","o":30.39,"h":31.12,"l":29.57,"c":30.81,"v":1816300},{"d":"2018-10-23","o":30,"h":32.05,"l":29.52,"c":31.65,"v":2081600},{"d":"2018-10-24","o":31.58,"h":31.63,"l":28.48,"c":28.52,"v":1476000},{"d":"2018-10-25","o":28.92,"h":29.52,"l":28.24,"c":29.5,"v":1522400},{"d":"2018-10-26","o":28.92,"h":29.89,"l":28.43,"c":29.67,"v":1257700},{"d":"2018-10-29","o":31.25,"h":32.82,"l":30.79,"c":31.21,"v":2800800},{"d":"2018-10-30","o":31.29,"h":32.37,"l":30.78,"c":31.38,"v":1089800},{"d":"2018-10-31","o":31.82,"h":32.1,"l":30.09,"c":30.42,"v":2183200},{"d":"2018-11-01","o":30.76,"h":32.87,"l":30.41,"c":32.45,"v":1906700},{"d":"2018-11-02","o":33.25,"h":33.3,"l":31.5,"c":32.25,"v":1666100},{"d":"2018-11-05","o":32.25,"h":32.59,"l":30,"c":30.17,"v":1421800},{"d":"2018-11-06","o":30.1,"h":30.7,"l":29.55,"c":29.63,"v":1571500},{"d":"2018-11-07","o":29.7,"h":30.04,"l":28.41,"c":29.85,"v":2228000},{"d":"2018-11-08","o":29.57,"h":30.39,"l":28.75,"c":28.83,"v":1939100},{"d":"2018-11-09","o":25.2,"h":25.33,"l":21.42,"c":21.52,"v":7538800},{"d":"2018-11-12","o":21.47,"h":22.2,"l":21.09,"c":21.86,"v":3913400},{"d":"2018-11-13","o":22.09,"h":25.01,"l":22.09,"c":24.47,"v":3795700},{"d":"2018-11-14","o":24.37,"h":24.95,"l":23.87,"c":24.15,"v":2421800},{"d":"2018-11-15","o":23.62,"h":23.76,"l":22.66,"c":23.66,"v":2138200},{"d":"2018-11-16","o":23.55,"h":24.21,"l":23.22,"c":23.96,"v":2206600},{"d":"2018-11-19","o":23.59,"h":24.52,"l":23.36,"c":24.11,"v":2034600},{"d":"2018-11-20","o":23.92,"h":24.3,"l":22.89,"c":23,"v":1659300},{"d":"2018-11-21","o":23.21,"h":24.37,"l":23.06,"c":24.25,"v":1141900},{"d":"2018-11-23","o":24.17,"h":25.06,"l":24.17,"c":24.81,"v":580000},{"d":"2018-11-26","o":24.89,"h":25.86,"l":24.71,"c":24.99,"v":1262700},{"d":"2018-11-27","o":24.93,"h":25.33,"l":22.77,"c":23.22,"v":1975100},{"d":"2018-11-28","o":23.2,"h":24.25,"l":22.94,"c":23.93,"v":1867300},{"d":"2018-11-29","o":23.9,"h":24.15,"l":23.21,"c":23.53,"v":1408000},{"d":"2018-11-30","o":23.41,"h":24.06,"l":23.36,"c":23.68,"v":1068800},{"d":"2018-12-03","o":24.31,"h":25.16,"l":24.31,"c":24.84,"v":1235900},{"d":"2018-12-04","o":24.78,"h":24.92,"l":22.81,"c":23.02,"v":1811300},{"d":"2018-12-06","o":22.73,"h":22.83,"l":21.64,"c":22.11,"v":1371700},{"d":"2018-12-07","o":22.12,"h":22.96,"l":20.84,"c":21,"v":2143400},{"d":"2018-12-10","o":20.69,"h":21.17,"l":19.42,"c":19.91,"v":1869500},{"d":"2018-12-11","o":20.42,"h":20.68,"l":18.67,"c":18.96,"v":2181700},{"d":"2018-12-12","o":18.97,"h":19.43,"l":18.52,"c":18.68,"v":2263500},{"d":"2018-12-13","o":18.75,"h":19.09,"l":18.22,"c":18.5,"v":1660700},{"d":"2018-12-14","o":18.08,"h":19.25,"l":17.8,"c":18.16,"v":1849800},{"d":"2018-12-17","o":18.06,"h":18.57,"l":17.47,"c":17.76,"v":2055900},{"d":"2018-12-18","o":18.02,"h":18.82,"l":17.34,"c":17.37,"v":8347500},{"d":"2018-12-19","o":17.12,"h":18.54,"l":17.12,"c":17.47,"v":3678600},{"d":"2018-12-20","o":17.5,"h":17.82,"l":16.47,"c":17.18,"v":3366800},{"d":"2018-12-21","o":16.95,"h":17.05,"l":16.1,"c":16.38,"v":2964800},{"d":"2018-12-24","o":16.25,"h":16.84,"l":15.87,"c":16.18,"v":1093900},{"d":"2018-12-26","o":16.21,"h":16.59,"l":15.57,"c":16.44,"v":2881400},{"d":"2018-12-27","o":16.06,"h":16.15,"l":14.94,"c":15.9,"v":3390000},{"d":"2018-12-28","o":15.82,"h":16.06,"l":15.1,"c":15.64,"v":2739500},{"d":"2018-12-31","o":15.62,"h":15.92,"l":14.91,"c":15.06,"v":3526200},{"d":"2019-01-02","o":14.89,"h":15.94,"l":14.88,"c":15.65,"v":3680700},{"d":"2019-01-03","o":15.55,"h":16.13,"l":15.24,"c":15.29,"v":2204100},{"d":"2019-01-04","o":14.8,"h":15.78,"l":14.8,"c":15.18,"v":2989000},{"d":"2019-01-07","o":15.21,"h":16.49,"l":14.52,"c":16.37,"v":5124900},{"d":"2019-01-08","o":16.88,"h":18.12,"l":16.88,"c":17.89,"v":6358100},{"d":"2019-01-09","o":17.93,"h":19.72,"l":17.89,"c":19.04,"v":3950200},{"d":"2019-01-10","o":18.83,"h":19.5,"l":18.57,"c":19.24,"v":2222800},{"d":"2019-01-11","o":19.32,"h":19.42,"l":18.01,"c":18.05,"v":3036500},{"d":"2019-01-14","o":17.78,"h":18.8,"l":17.55,"c":18.4,"v":3297700},{"d":"2019-01-15","o":18.64,"h":18.7,"l":17.82,"c":18.32,"v":1939200},{"d":"2019-01-16","o":16.54,"h":18.22,"l":16.49,"c":17.39,"v":3828800},{"d":"2019-01-17","o":16.97,"h":18.54,"l":16.97,"c":18.17,"v":2524600},{"d":"2019-01-18","o":18.25,"h":19.9,"l":18.14,"c":19.78,"v":3226200},{"d":"2019-01-22","o":19.59,"h":19.73,"l":18.53,"c":18.65,"v":1946800},{"d":"2019-01-23","o":17.78,"h":18.52,"l":17.42,"c":17.86,"v":2490600},{"d":"2019-01-24","o":17.79,"h":18.97,"l":17.58,"c":18.89,"v":1422000},{"d":"2019-01-25","o":19.22,"h":19.89,"l":19.22,"c":19.6,"v":1546400},{"d":"2019-01-28","o":19.11,"h":19.68,"l":18.83,"c":19.24,"v":2728500},{"d":"2019-01-29","o":18.8,"h":19.31,"l":18.68,"c":19.23,"v":1887900},{"d":"2019-01-30","o":19.23,"h":19.36,"l":18.56,"c":19.32,"v":1231000},{"d":"2019-01-31","o":19.39,"h":19.76,"l":18.99,"c":19.74,"v":1491300},{"d":"2019-02-01","o":19.78,"h":20.32,"l":19.6,"c":20.07,"v":2338000},{"d":"2019-02-04","o":19.92,"h":20,"l":19.24,"c":19.72,"v":1332100},{"d":"2019-02-05","o":19.71,"h":20.35,"l":19.71,"c":20.33,"v":1877900},{"d":"2019-02-06","o":20.33,"h":21.48,"l":20.33,"c":21.33,"v":2166500},{"d":"2019-02-07","o":19,"h":19.09,"l":16.37,"c":17.98,"v":6844200},{"d":"2019-02-08","o":17.52,"h":18.32,"l":17.02,"c":17.81,"v":2484300},{"d":"2019-02-11","o":17.61,"h":18.25,"l":17.14,"c":18.15,"v":2055200},{"d":"2019-02-12","o":18.41,"h":19.25,"l":17.96,"c":19.05,"v":1811300},{"d":"2019-02-13","o":19.02,"h":19.82,"l":19.02,"c":19.75,"v":2144500},{"d":"2019-02-14","o":19.47,"h":20.03,"l":19.28,"c":19.49,"v":1323600},{"d":"2019-02-15","o":19.79,"h":20.44,"l":19.54,"c":20.38,"v":1633800},{"d":"2019-02-19","o":20.22,"h":20.64,"l":19.93,"c":20.05,"v":1520100},{"d":"2019-02-20","o":20.15,"h":21.37,"l":20.15,"c":21.27,"v":1129400},{"d":"2019-02-21","o":21.16,"h":21.41,"l":20.29,"c":20.33,"v":1450500},{"d":"2019-02-22","o":20.54,"h":21.14,"l":20.4,"c":21.09,"v":865100},{"d":"2019-02-25","o":21.25,"h":21.59,"l":20.83,"c":21.2,"v":1356800},{"d":"2019-02-26","o":21.12,"h":21.29,"l":20.62,"c":20.62,"v":1247800},{"d":"2019-02-27","o":20.5,"h":20.9,"l":19.98,"c":20.07,"v":1526500},{"d":"2019-02-28","o":20.05,"h":20.05,"l":19.1,"c":19.44,"v":1165100},{"d":"2019-03-01","o":19.6,"h":20.09,"l":19.16,"c":19.28,"v":1289400},{"d":"2019-03-04","o":19.38,"h":19.51,"l":18.74,"c":19.06,"v":1890000},{"d":"2019-03-05","o":18.94,"h":18.96,"l":18.42,"c":18.47,"v":1263300},{"d":"2019-03-06","o":18.45,"h":18.45,"l":16.62,"c":16.68,"v":2074300},{"d":"2019-03-07","o":16.66,"h":16.78,"l":15.41,"c":15.46,"v":2621300},{"d":"2019-03-08","o":15.44,"h":15.76,"l":15.08,"c":15.16,"v":1951300},{"d":"2019-03-11","o":15.01,"h":15.28,"l":14.86,"c":15.17,"v":1967000},{"d":"2019-03-12","o":15.2,"h":15.3,"l":14.71,"c":15.04,"v":1854100},{"d":"2019-03-13","o":15.01,"h":15.14,"l":14.32,"c":14.39,"v":2437900},{"d":"2019-03-14","o":14.38,"h":14.7,"l":13.87,"c":13.95,"v":3416100},{"d":"2019-03-15","o":14.04,"h":14.25,"l":13.88,"c":13.97,"v":3144300},{"d":"2019-03-18","o":14.52,"h":14.53,"l":13.98,"c":14.37,"v":2798200},{"d":"2019-03-19","o":14.52,"h":14.73,"l":14.08,"c":14.14,"v":1751700},{"d":"2019-03-20","o":14.07,"h":14.16,"l":13.01,"c":13.05,"v":3200600},{"d":"2019-03-21","o":13.05,"h":13.5,"l":12.95,"c":13.47,"v":1599800},{"d":"2019-03-22","o":13.37,"h":13.4,"l":12.53,"c":12.57,"v":2704100},{"d":"2019-03-25","o":12.52,"h":12.9,"l":12.15,"c":12.73,"v":1728200},{"d":"2019-03-26","o":12.68,"h":13.27,"l":12.45,"c":12.67,"v":1533300},{"d":"2019-03-27","o":12.92,"h":12.99,"l":12.54,"c":12.89,"v":1693800},{"d":"2019-03-28","o":12.9,"h":13.48,"l":12.9,"c":13.01,"v":1644800},{"d":"2019-03-29","o":13.02,"h":13.39,"l":12.86,"c":12.96,"v":1500700},{"d":"2019-04-01","o":13.63,"h":14.58,"l":13.46,"c":14.37,"v":2586500},{"d":"2019-04-02","o":14.52,"h":14.72,"l":14.21,"c":14.49,"v":1739300},{"d":"2019-04-03","o":14.79,"h":15.62,"l":14.73,"c":15.12,"v":2101900},{"d":"2019-04-04","o":15.21,"h":16.22,"l":15.02,"c":16.1,"v":2407400},{"d":"2019-04-05","o":16.35,"h":16.56,"l":15.97,"c":16.31,"v":2141300},{"d":"2019-04-08","o":16.18,"h":16.82,"l":16.09,"c":16.81,"v":1314800},{"d":"2019-04-09","o":16.63,"h":16.65,"l":16.16,"c":16.47,"v":1408500},{"d":"2019-04-10","o":16.4,"h":18.25,"l":16.29,"c":18.15,"v":3005700},{"d":"2019-04-11","o":17.8,"h":18.36,"l":17.59,"c":18.24,"v":2490700},{"d":"2019-04-12","o":20.06,"h":21.89,"l":19.45,"c":20.73,"v":6592900},{"d":"2019-04-15","o":21.2,"h":24.75,"l":20.91,"c":23.73,"v":9196200},{"d":"2019-04-16","o":24.31,"h":24.56,"l":23.22,"c":24.48,"v":4672900},{"d":"2019-04-17","o":24.53,"h":25.6,"l":24.53,"c":25.36,"v":3465500},{"d":"2019-04-18","o":25.27,"h":25.95,"l":25.06,"c":25.91,"v":3237700},{"d":"2019-04-22","o":25.13,"h":26.02,"l":24.39,"c":25.54,"v":2606400},{"d":"2019-04-23","o":25.63,"h":25.72,"l":24.66,"c":24.74,"v":3006500},{"d":"2019-04-24","o":24.85,"h":24.93,"l":23.45,"c":24.11,"v":2854700},{"d":"2019-04-25","o":23.99,"h":24,"l":22.15,"c":22.47,"v":2254000},{"d":"2019-04-26","o":22.68,"h":23.59,"l":22.35,"c":23.44,"v":1965500},{"d":"2019-04-29","o":23.35,"h":24.35,"l":23.3,"c":24.04,"v":1671200},{"d":"2019-04-30","o":23.87,"h":24.07,"l":22.72,"c":23.1,"v":1576900},{"d":"2019-05-01","o":23.34,"h":24.03,"l":22.99,"c":23.02,"v":1297500},{"d":"2019-05-02","o":22.99,"h":23.93,"l":22.71,"c":23.9,"v":1540000},{"d":"2019-05-03","o":24.02,"h":25,"l":23.65,"c":24.89,"v":1657300},{"d":"2019-05-06","o":23.76,"h":24.58,"l":23.32,"c":24.35,"v":2138500},{"d":"2019-05-07","o":22.88,"h":23,"l":21.55,"c":21.97,"v":2902900},{"d":"2019-05-08","o":22.08,"h":22.69,"l":21.64,"c":22.03,"v":2195500},{"d":"2019-05-09","o":21.28,"h":21.44,"l":20.06,"c":21.25,"v":3060800},{"d":"2019-05-10","o":21.03,"h":21.64,"l":20.6,"c":21.44,"v":2265500},{"d":"2019-05-13","o":20.59,"h":21.14,"l":20.08,"c":20.51,"v":2240900},{"d":"2019-05-14","o":20.61,"h":20.83,"l":20.09,"c":20.68,"v":2385800},{"d":"2019-05-15","o":20.33,"h":20.45,"l":19.54,"c":20.4,"v":2750200},{"d":"2019-05-16","o":20.2,"h":20.59,"l":17.8,"c":18.04,"v":3647600},{"d":"2019-05-17","o":17.79,"h":18.55,"l":17.51,"c":17.97,"v":1965900},{"d":"2019-05-20","o":17.55,"h":18.37,"l":17.36,"c":17.61,"v":2333800},{"d":"2019-05-21","o":17.61,"h":18.09,"l":17.34,"c":17.78,"v":1650000},{"d":"2019-05-22","o":17.54,"h":17.76,"l":16.67,"c":16.8,"v":1359500},{"d":"2019-05-23","o":16.45,"h":17.18,"l":16.37,"c":17.15,"v":1817800},{"d":"2019-05-24","o":17.23,"h":17.57,"l":16.91,"c":17.36,"v":1014300},{"d":"2019-05-28","o":17.46,"h":18.23,"l":17.39,"c":18.09,"v":1423600},{"d":"2019-05-29","o":17.79,"h":18.19,"l":17.46,"c":18.07,"v":999800},{"d":"2019-05-30","o":18.1,"h":18.99,"l":17.72,"c":17.91,"v":1582600},{"d":"2019-05-31","o":17.03,"h":17.52,"l":16.58,"c":17.26,"v":1921500},{"d":"2019-06-03","o":17.05,"h":17.85,"l":16.86,"c":17.4,"v":1930100},{"d":"2019-06-04","o":17.88,"h":19.26,"l":17.75,"c":18.92,"v":1944600},{"d":"2019-06-05","o":18.91,"h":19.61,"l":18,"c":19.39,"v":1961900},{"d":"2019-06-06","o":19.13,"h":20.02,"l":18.79,"c":19.75,"v":2267100},{"d":"2019-06-07","o":19.83,"h":20.68,"l":19.37,"c":20.39,"v":1317800},{"d":"2019-06-10","o":20.85,"h":21.68,"l":20.72,"c":20.79,"v":2415400},{"d":"2019-06-11","o":21.19,"h":22.37,"l":21.02,"c":21.72,"v":1869400},{"d":"2019-06-12","o":21.53,"h":21.55,"l":20.59,"c":20.71,"v":1591700},{"d":"2019-06-13","o":20.66,"h":21.23,"l":20.15,"c":21.05,"v":1708100},{"d":"2019-06-14","o":20.83,"h":21.03,"l":20.03,"c":20.42,"v":1302000},{"d":"2019-06-17","o":20.55,"h":21.08,"l":19.9,"c":20.8,"v":1138700},{"d":"2019-06-18","o":21.05,"h":22,"l":20.91,"c":21.44,"v":1581100},{"d":"2019-06-19","o":21.6,"h":21.67,"l":20.87,"c":21.34,"v":951800},{"d":"2019-06-20","o":21.77,"h":22.42,"l":21.68,"c":22.17,"v":1357200},{"d":"2019-06-21","o":22.15,"h":22.48,"l":21.8,"c":22.18,"v":1714800},{"d":"2019-06-24","o":22.12,"h":22.15,"l":21.39,"c":22.01,"v":1037900},{"d":"2019-06-25","o":22.01,"h":22.23,"l":21.71,"c":22.21,"v":1001600},{"d":"2019-06-26","o":22.25,"h":23.31,"l":22.25,"c":23.18,"v":1752600},{"d":"2019-06-27","o":23.11,"h":23.92,"l":23.1,"c":23.85,"v":1788300},{"d":"2019-06-28","o":23.86,"h":24.92,"l":23.85,"c":24.27,"v":13446800},{"d":"2019-07-01","o":24.94,"h":25.3,"l":23.69,"c":24.06,"v":2130700},{"d":"2019-07-02","o":23.97,"h":24.06,"l":23.13,"c":23.62,"v":2007000},{"d":"2019-07-03","o":23.81,"h":24,"l":23.19,"c":23.77,"v":1096200},{"d":"2019-07-05","o":23.53,"h":23.85,"l":22.95,"c":23.61,"v":806200},{"d":"2019-07-08","o":23.43,"h":24.13,"l":22.73,"c":23.03,"v":1629200},{"d":"2019-07-09","o":22.77,"h":22.96,"l":22.23,"c":22.52,"v":1350700},{"d":"2019-07-10","o":22.73,"h":23,"l":21.65,"c":22.78,"v":1912100},{"d":"2019-07-11","o":22.78,"h":22.78,"l":21.52,"c":21.58,"v":1974600},{"d":"2019-07-12","o":21.61,"h":22.76,"l":21.52,"c":22.09,"v":1492500},{"d":"2019-07-15","o":22.09,"h":22.37,"l":21.23,"c":22.03,"v":1128800},{"d":"2019-07-16","o":21.61,"h":22.56,"l":21.06,"c":21.93,"v":1901700},{"d":"2019-07-17","o":21.61,"h":21.95,"l":21.01,"c":21.6,"v":1441600},{"d":"2019-07-18","o":21.5,"h":21.72,"l":20.95,"c":21.63,"v":1206100},{"d":"2019-07-19","o":21.65,"h":22.82,"l":21.65,"c":21.98,"v":860600},{"d":"2019-07-22","o":22.19,"h":22.73,"l":21.69,"c":21.71,"v":906300},{"d":"2019-07-23","o":22.33,"h":23.48,"l":22,"c":23.21,"v":2083500},{"d":"2019-07-24","o":23.26,"h":24.83,"l":23.09,"c":24.82,"v":1437800},{"d":"2019-07-25","o":24.41,"h":24.63,"l":22.93,"c":23.23,"v":1225100},{"d":"2019-07-26","o":23.28,"h":23.83,"l":22.98,"c":23.64,"v":1098400},{"d":"2019-07-29","o":23.55,"h":23.79,"l":23.2,"c":23.71,"v":769200},{"d":"2019-07-30","o":23.16,"h":23.24,"l":22.17,"c":23.06,"v":1403200},{"d":"2019-07-31","o":23.25,"h":24.13,"l":22.96,"c":23.75,"v":1474300},{"d":"2019-08-01","o":23.87,"h":23.87,"l":21.3,"c":21.31,"v":2020800},{"d":"2019-08-02","o":21.01,"h":21.1,"l":19.28,"c":19.97,"v":2845100},{"d":"2019-08-05","o":19.18,"h":19.55,"l":18.88,"c":19.3,"v":3223300},{"d":"2019-08-06","o":20.69,"h":25.79,"l":20.09,"c":25.45,"v":5180000},{"d":"2019-08-07","o":25.36,"h":25.36,"l":23.72,"c":24.36,"v":2597600},{"d":"2019-08-08","o":24.49,"h":25.21,"l":23.87,"c":24.44,"v":2079600},{"d":"2019-08-09","o":24.31,"h":24.44,"l":23.52,"c":24.14,"v":1256700},{"d":"2019-08-12","o":23.79,"h":23.99,"l":23.3,"c":23.7,"v":733800},{"d":"2019-08-13","o":23.35,"h":24.73,"l":23.24,"c":24.18,"v":1746100},{"d":"2019-08-14","o":23.29,"h":23.71,"l":22.3,"c":22.88,"v":1474400},{"d":"2019-08-15","o":22.95,"h":22.98,"l":21.25,"c":21.47,"v":1364000},{"d":"2019-08-16","o":21.74,"h":22.86,"l":21.74,"c":22.7,"v":1534900},{"d":"2019-08-19","o":23.14,"h":23.28,"l":22.44,"c":22.79,"v":703900},{"d":"2019-08-20","o":22.79,"h":22.79,"l":22.05,"c":22.43,"v":896800},{"d":"2019-08-21","o":23.01,"h":23.7,"l":22.77,"c":23.04,"v":813200},{"d":"2019-08-22","o":23.26,"h":23.42,"l":22.75,"c":22.77,"v":689900},{"d":"2019-08-23","o":22.2,"h":22.7,"l":20.64,"c":20.92,"v":1487100},{"d":"2019-08-26","o":21.35,"h":21.58,"l":20.73,"c":20.83,"v":1032300},{"d":"2019-08-27","o":21.37,"h":21.37,"l":19.7,"c":19.73,"v":1467700},{"d":"2019-08-28","o":19.64,"h":20.36,"l":19.41,"c":19.94,"v":1391700},{"d":"2019-08-29","o":20.34,"h":20.88,"l":19.7,"c":19.99,"v":1071500},{"d":"2019-08-30","o":20.05,"h":20.74,"l":19.96,"c":20.17,"v":540300},{"d":"2019-09-03","o":19.95,"h":20.09,"l":18.69,"c":18.91,"v":1664400},{"d":"2019-09-04","o":19.41,"h":21.1,"l":19.29,"c":21.05,"v":1052100},{"d":"2019-09-05","o":21.74,"h":24.75,"l":21.38,"c":24.38,"v":3114800},{"d":"2019-09-06","o":24.31,"h":24.46,"l":23.56,"c":23.92,"v":1989200},{"d":"2019-09-09","o":24.51,"h":25.93,"l":23.96,"c":25.3,"v":2394800},{"d":"2019-09-10","o":25.17,"h":25.83,"l":24.38,"c":25.65,"v":2029700},{"d":"2019-09-11","o":25.94,"h":26.22,"l":24.92,"c":25.9,"v":1455200},{"d":"2019-09-12","o":25,"h":26.15,"l":24.25,"c":25.33,"v":1272100},{"d":"2019-09-13","o":24.91,"h":26.4,"l":24.91,"c":25.07,"v":1285200},{"d":"2019-09-16","o":25.07,"h":25.49,"l":24.04,"c":24.7,"v":1201200},{"d":"2019-09-17","o":24.19,"h":24.52,"l":23.66,"c":24.21,"v":1272900},{"d":"2019-09-18","o":24.03,"h":24.75,"l":23.25,"c":23.57,"v":1010000},{"d":"2019-09-19","o":23.69,"h":24.39,"l":23.4,"c":23.42,"v":1108000},{"d":"2019-09-20","o":23.4,"h":23.83,"l":22.69,"c":22.75,"v":1784300},{"d":"2019-09-23","o":22.11,"h":23.15,"l":21.9,"c":22.86,"v":1041700},{"d":"2019-09-24","o":23.32,"h":23.32,"l":21.42,"c":21.79,"v":1438800},{"d":"2019-09-25","o":21.92,"h":23,"l":21.42,"c":22.76,"v":1065700},{"d":"2019-09-26","o":22.64,"h":22.74,"l":21.75,"c":21.8,"v":894200},{"d":"2019-09-27","o":21.94,"h":22.97,"l":21.77,"c":22.95,"v":1276500},{"d":"2019-09-30","o":23.11,"h":23.75,"l":22.45,"c":22.96,"v":914700},{"d":"2019-10-01","o":23.08,"h":23.98,"l":22.08,"c":22.23,"v":855300},{"d":"2019-10-02","o":21.74,"h":21.83,"l":20.37,"c":21.09,"v":1112400},{"d":"2019-10-03","o":20.93,"h":21.18,"l":20.52,"c":21.09,"v":657300},{"d":"2019-10-04","o":20.96,"h":21.22,"l":19.37,"c":19.61,"v":1942900},{"d":"2019-10-07","o":19.52,"h":20.37,"l":19.4,"c":19.92,"v":1405600},{"d":"2019-10-08","o":19.43,"h":19.91,"l":19.17,"c":19.74,"v":1411800},{"d":"2019-10-09","o":20.24,"h":20.46,"l":19.36,"c":20.38,"v":1002600},{"d":"2019-10-10","o":20.54,"h":21.37,"l":20.42,"c":20.79,"v":1103400},{"d":"2019-10-11","o":21.27,"h":23.18,"l":21.23,"c":23.01,"v":1635500},{"d":"2019-10-14","o":22.78,"h":23.28,"l":22.29,"c":23.27,"v":855300},{"d":"2019-10-15","o":23.27,"h":24.31,"l":22.91,"c":24.05,"v":1189700},{"d":"2019-10-16","o":24.12,"h":24.75,"l":23.7,"c":24.71,"v":1254500},{"d":"2019-10-17","o":24.8,"h":25.2,"l":24.07,"c":24.46,"v":1477000},{"d":"2019-10-18","o":24.31,"h":24.46,"l":22.71,"c":22.73,"v":1179400},{"d":"2019-10-21","o":23.19,"h":23.98,"l":22.96,"c":23.09,"v":706900},{"d":"2019-10-22","o":23,"h":23.8,"l":22.48,"c":23.7,"v":739800},{"d":"2019-10-23","o":23.7,"h":23.78,"l":22.48,"c":22.89,"v":506900},{"d":"2019-10-24","o":22.89,"h":23.16,"l":21.49,"c":21.51,"v":802500},{"d":"2019-10-25","o":21.3,"h":22.84,"l":21.3,"c":22.67,"v":1272300},{"d":"2019-10-28","o":22.94,"h":24.32,"l":22.94,"c":23.75,"v":1332200},{"d":"2019-10-29","o":23.51,"h":23.79,"l":22.61,"c":23.08,"v":946200},{"d":"2019-10-30","o":22.87,"h":23.23,"l":22.3,"c":22.49,"v":1061000},{"d":"2019-10-31","o":22.35,"h":22.64,"l":21.06,"c":21.19,"v":1784200},{"d":"2019-11-01","o":21.63,"h":22.39,"l":21.36,"c":22.11,"v":1576400},{"d":"2019-11-04","o":22.67,"h":24.17,"l":22.49,"c":23.63,"v":1997400},{"d":"2019-11-05","o":23.9,"h":24.87,"l":23.69,"c":23.95,"v":1551600},{"d":"2019-11-06","o":23.78,"h":23.83,"l":23.16,"c":23.5,"v":1326400},{"d":"2019-11-07","o":24.92,"h":26.19,"l":24.63,"c":24.85,"v":5076400},{"d":"2019-11-08","o":24.81,"h":25.12,"l":24.15,"c":24.46,"v":1807300},{"d":"2019-11-11","o":24.05,"h":24.48,"l":20.91,"c":21.24,"v":4073600},{"d":"2019-11-12","o":21.36,"h":22.49,"l":21.09,"c":22,"v":1347100},{"d":"2019-11-13","o":21.5,"h":21.75,"l":20.52,"c":21.08,"v":1223700},{"d":"2019-11-14","o":21.17,"h":21.39,"l":20.13,"c":20.36,"v":1264600},{"d":"2019-11-15","o":20.48,"h":21.13,"l":20.41,"c":20.72,"v":1125100},{"d":"2019-11-18","o":20.48,"h":20.78,"l":20.09,"c":20.69,"v":961200},{"d":"2019-11-19","o":20.9,"h":21.13,"l":20.35,"c":21.07,"v":821600},{"d":"2019-11-20","o":20.63,"h":20.96,"l":19.46,"c":19.84,"v":1578600},{"d":"2019-11-21","o":20.32,"h":20.6,"l":19.61,"c":20.22,"v":1229800},{"d":"2019-11-22","o":20.49,"h":21.55,"l":20.25,"c":21.46,"v":786400},{"d":"2019-11-25","o":21.41,"h":22.2,"l":20.86,"c":22.06,"v":1291800},{"d":"2019-11-26","o":22.02,"h":22.54,"l":21.55,"c":21.89,"v":1407600},{"d":"2019-11-27","o":21.84,"h":22.57,"l":21.59,"c":22.47,"v":692800},{"d":"2019-11-29","o":22.08,"h":22.44,"l":21.74,"c":21.86,"v":710800},{"d":"2019-12-02","o":22.02,"h":22.49,"l":21.65,"c":22.49,"v":809800},{"d":"2019-12-03","o":21.89,"h":21.94,"l":20.18,"c":20.58,"v":2150300},{"d":"2019-12-04","o":20.81,"h":21.98,"l":20.81,"c":20.96,"v":1177300},{"d":"2019-12-05","o":21.34,"h":21.53,"l":20.95,"c":21.26,"v":683900},{"d":"2019-12-06","o":21.77,"h":23.03,"l":21.66,"c":23.01,"v":1250800},{"d":"2019-12-09","o":22.89,"h":23.87,"l":22.82,"c":23.69,"v":1000100},{"d":"2019-12-10","o":23.73,"h":23.73,"l":23.08,"c":23.39,"v":813000},{"d":"2019-12-11","o":23.76,"h":23.99,"l":23.38,"c":23.7,"v":805600},{"d":"2019-12-12","o":23.8,"h":24.71,"l":23.21,"c":24.61,"v":1308200},{"d":"2019-12-13","o":24.5,"h":24.68,"l":22.74,"c":22.91,"v":964700},{"d":"2019-12-16","o":23.32,"h":23.99,"l":23.21,"c":23.53,"v":812500},{"d":"2019-12-17","o":23.68,"h":23.7,"l":22.85,"c":23.51,"v":784800},{"d":"2019-12-18","o":23.55,"h":23.91,"l":23.28,"c":23.75,"v":744900},{"d":"2019-12-19","o":23.72,"h":23.78,"l":23.01,"c":23.07,"v":623400},{"d":"2019-12-20","o":23.25,"h":23.33,"l":20.94,"c":21,"v":2292500},{"d":"2019-12-23","o":20.9,"h":21.36,"l":20.8,"c":21.15,"v":1312800},{"d":"2019-12-24","o":21.19,"h":21.34,"l":20.95,"c":21.08,"v":448600},{"d":"2019-12-26","o":21.34,"h":21.45,"l":20.89,"c":21.29,"v":652200},{"d":"2019-12-27","o":21.25,"h":21.82,"l":21.21,"c":21.25,"v":674200},{"d":"2019-12-30","o":21.25,"h":21.68,"l":21.02,"c":21.19,"v":680000},{"d":"2019-12-31","o":21.12,"h":21.73,"l":21.12,"c":21.25,"v":764800},{"d":"2020-01-02","o":21.77,"h":22.12,"l":21.39,"c":22.1,"v":1587600},{"d":"2020-01-03","o":21.38,"h":21.76,"l":20.61,"c":20.68,"v":1963600},{"d":"2020-01-06","o":20.32,"h":20.88,"l":20.12,"c":20.78,"v":996400},{"d":"2020-01-07","o":20.68,"h":21.31,"l":20.58,"c":21.19,"v":696900},{"d":"2020-01-08","o":21.13,"h":21.18,"l":20.1,"c":20.93,"v":963100},{"d":"2020-01-09","o":21.01,"h":21.35,"l":20.48,"c":20.62,"v":902900},{"d":"2020-01-10","o":20.71,"h":20.76,"l":20.09,"c":20.47,"v":876300},{"d":"2020-01-13","o":20.38,"h":20.87,"l":20.05,"c":20.86,"v":872100},{"d":"2020-01-14","o":20.87,"h":21.66,"l":20.54,"c":21.27,"v":960900},{"d":"2020-01-15","o":21.17,"h":21.54,"l":20.5,"c":21.39,"v":978200},{"d":"2020-01-16","o":21.44,"h":22.23,"l":21.44,"c":21.93,"v":853400},{"d":"2020-01-17","o":22.11,"h":22.24,"l":21.45,"c":21.84,"v":1194200},{"d":"2020-01-21","o":21.59,"h":21.77,"l":20.57,"c":20.8,"v":754500},{"d":"2020-01-22","o":20.8,"h":21.6,"l":20.75,"c":21.59,"v":831600},{"d":"2020-01-23","o":21.25,"h":21.49,"l":20.53,"c":21.26,"v":1461800},{"d":"2020-01-24","o":21.23,"h":21.32,"l":19.66,"c":20.27,"v":1254200},{"d":"2020-01-27","o":19.9,"h":20.03,"l":19.25,"c":19.33,"v":2072300},{"d":"2020-01-28","o":19.65,"h":20.12,"l":18.91,"c":18.95,"v":1952900},{"d":"2020-01-29","o":19.18,"h":19.99,"l":19.15,"c":19.59,"v":1232100},{"d":"2020-01-30","o":19.2,"h":19.4,"l":18.58,"c":19.32,"v":1930300},{"d":"2020-01-31","o":23.86,"h":25.85,"l":23.5,"c":25.71,"v":10068900},{"d":"2020-02-03","o":25.87,"h":26.62,"l":24.86,"c":26.19,"v":3852600},{"d":"2020-02-04","o":26.77,"h":27.81,"l":26.32,"c":27.13,"v":2616300},{"d":"2020-02-05","o":27.62,"h":28.28,"l":27.24,"c":28.02,"v":1880500},{"d":"2020-02-06","o":27.97,"h":28.25,"l":27.55,"c":27.93,"v":1771300},{"d":"2020-02-07","o":27.4,"h":27.59,"l":26.45,"c":26.92,"v":1353300},{"d":"2020-02-10","o":26.86,"h":27.49,"l":26.58,"c":27.12,"v":1496300},{"d":"2020-02-11","o":27.13,"h":27.89,"l":26.89,"c":27.23,"v":1749200},{"d":"2020-02-12","o":28.28,"h":29.27,"l":28.23,"c":28.42,"v":1527200},{"d":"2020-02-13","o":27.91,"h":28.26,"l":27.34,"c":27.83,"v":1288200},{"d":"2020-02-14","o":27.76,"h":27.98,"l":27.05,"c":27.65,"v":1379200},{"d":"2020-02-18","o":27.47,"h":28.51,"l":27.45,"c":27.86,"v":800700},{"d":"2020-02-19","o":27.98,"h":28.25,"l":27.48,"c":27.73,"v":887000},{"d":"2020-02-20","o":27.44,"h":28.47,"l":27.37,"c":28.24,"v":1278800},{"d":"2020-02-21","o":28.08,"h":28.28,"l":26.63,"c":26.97,"v":1042800},{"d":"2020-02-24","o":25.97,"h":26.22,"l":24.73,"c":25.55,"v":1539900},{"d":"2020-02-25","o":25.56,"h":26.29,"l":24.75,"c":25.29,"v":2316200},{"d":"2020-02-26","o":25.93,"h":26.3,"l":25.22,"c":25.27,"v":1816500},{"d":"2020-02-27","o":24.5,"h":25.27,"l":23.59,"c":24,"v":2022600},{"d":"2020-02-28","o":22.94,"h":24.28,"l":22.89,"c":23.93,"v":2155000},{"d":"2020-03-02","o":23.89,"h":24.03,"l":22.57,"c":23.53,"v":1554700},{"d":"2020-03-03","o":23.48,"h":23.53,"l":21.65,"c":21.81,"v":1648100},{"d":"2020-03-04","o":22.24,"h":22.24,"l":21.28,"c":21.92,"v":1368100},{"d":"2020-03-05","o":20.86,"h":21.15,"l":19.73,"c":19.95,"v":2298100},{"d":"2020-03-06","o":19.46,"h":20.49,"l":19.06,"c":20.16,"v":2261600},{"d":"2020-03-09","o":18.8,"h":19.08,"l":16.84,"c":17.01,"v":1892200},{"d":"2020-03-10","o":18.06,"h":18.14,"l":16.17,"c":17.11,"v":2377700},{"d":"2020-03-11","o":16.54,"h":17.14,"l":15.88,"c":16.45,"v":2124200},{"d":"2020-03-12","o":15.55,"h":15.97,"l":13.16,"c":13.24,"v":1919500},{"d":"2020-03-13","o":14.2,"h":14.31,"l":12.12,"c":13.95,"v":1732200},{"d":"2020-03-16","o":12,"h":12.25,"l":9.3,"c":9.54,"v":2422900},{"d":"2020-03-17","o":9.63,"h":9.94,"l":8.13,"c":8.5,"v":3177900},{"d":"2020-03-18","o":8.02,"h":8.1,"l":5.9,"c":6.53,"v":2572200},{"d":"2020-03-19","o":6.49,"h":8.73,"l":6.21,"c":8.5,"v":2877600},{"d":"2020-03-20","o":8.8,"h":9.81,"l":8.2,"c":8.61,"v":4312700},{"d":"2020-03-23","o":8.67,"h":10.31,"l":8.43,"c":9.52,"v":2339700},{"d":"2020-03-24","o":10.02,"h":12.44,"l":9.99,"c":11.57,"v":3483800},{"d":"2020-03-25","o":12.07,"h":12.23,"l":10.35,"c":11.45,"v":2441800},{"d":"2020-03-26","o":11.75,"h":12.77,"l":11.32,"c":11.62,"v":1651000},{"d":"2020-03-27","o":11.02,"h":11.02,"l":9.13,"c":9.17,"v":1885000},{"d":"2020-03-30","o":9.16,"h":9.41,"l":8.36,"c":9.35,"v":1698500},{"d":"2020-03-31","o":9.3,"h":9.87,"l":8.74,"c":9.07,"v":1828500},{"d":"2020-04-01","o":8.52,"h":8.56,"l":7.55,"c":7.56,"v":2349700},{"d":"2020-04-02","o":7.63,"h":8.33,"l":7.32,"c":7.65,"v":1855100},{"d":"2020-04-03","o":7.48,"h":7.91,"l":7.12,"c":7.35,"v":1510000},{"d":"2020-04-06","o":7.99,"h":9.39,"l":7.99,"c":9.35,"v":1804800},{"d":"2020-04-07","o":10.27,"h":10.76,"l":9.23,"c":9.31,"v":1556100},{"d":"2020-04-08","o":9.72,"h":10.94,"l":9.28,"c":10.84,"v":1633100},{"d":"2020-04-09","o":11.58,"h":13.55,"l":11.41,"c":12.49,"v":3164600},{"d":"2020-04-13","o":12.29,"h":12.36,"l":10.98,"c":11.26,"v":1618000},{"d":"2020-04-14","o":11.35,"h":12.05,"l":11,"c":11.17,"v":1420400},{"d":"2020-04-15","o":10.24,"h":10.75,"l":10.05,"c":10.51,"v":1588100},{"d":"2020-04-16","o":10.42,"h":10.58,"l":9.85,"c":10.33,"v":1139900},{"d":"2020-04-17","o":10.95,"h":11.64,"l":10.76,"c":11.19,"v":1107900},{"d":"2020-04-20","o":10.53,"h":11.11,"l":10.36,"c":10.75,"v":2081800},{"d":"2020-04-21","o":11.44,"h":11.88,"l":10.77,"c":11.56,"v":2121700},{"d":"2020-04-22","o":11.84,"h":11.9,"l":10.98,"c":11.26,"v":1396100},{"d":"2020-04-23","o":11.66,"h":12.5,"l":11.45,"c":12.16,"v":1506000},{"d":"2020-04-24","o":12.5,"h":12.65,"l":12.15,"c":12.36,"v":978300},{"d":"2020-04-27","o":12.11,"h":13.47,"l":12.11,"c":13.02,"v":1645600},{"d":"2020-04-28","o":13.74,"h":14.14,"l":13.12,"c":13.97,"v":3023600},{"d":"2020-04-29","o":14.54,"h":15.88,"l":14.04,"c":15.81,"v":2593300},{"d":"2020-04-30","o":15.03,"h":15.85,"l":14.39,"c":14.98,"v":2074000},{"d":"2020-05-01","o":14.16,"h":14.49,"l":13.61,"c":14.35,"v":1196800},{"d":"2020-05-04","o":13.62,"h":14.95,"l":13.57,"c":14.81,"v":1130600},{"d":"2020-05-05","o":15.8,"h":16.64,"l":14.99,"c":15.23,"v":1481500},{"d":"2020-05-06","o":15.97,"h":16.17,"l":15.11,"c":15.17,"v":1772300},{"d":"2020-05-07","o":15.74,"h":16.01,"l":15.32,"c":15.48,"v":1249500},{"d":"2020-05-08","o":16.09,"h":17.88,"l":16.05,"c":17.75,"v":1872500},{"d":"2020-05-11","o":17,"h":17.44,"l":16.46,"c":17.24,"v":1433800},{"d":"2020-05-12","o":17.5,"h":17.91,"l":16.69,"c":16.7,"v":1339800},{"d":"2020-05-13","o":16.36,"h":16.67,"l":15.07,"c":15.47,"v":925800},{"d":"2020-05-14","o":14.52,"h":15.75,"l":13.93,"c":15.53,"v":1853200},{"d":"2020-05-15","o":15.36,"h":16.2,"l":15.06,"c":15.89,"v":1088800},{"d":"2020-05-18","o":17.49,"h":18.25,"l":16.89,"c":17,"v":1849400},{"d":"2020-05-19","o":16.79,"h":17.19,"l":16.29,"c":16.32,"v":877200},{"d":"2020-05-20","o":16.76,"h":17,"l":16.44,"c":16.68,"v":1210200},{"d":"2020-05-21","o":16.8,"h":17.28,"l":16.4,"c":16.81,"v":1102500},{"d":"2020-05-22","o":17.04,"h":17.09,"l":16.23,"c":16.84,"v":865500},{"d":"2020-05-26","o":18.06,"h":18.63,"l":17.39,"c":17.53,"v":1475500},{"d":"2020-05-27","o":18.47,"h":18.79,"l":17.32,"c":18.18,"v":1253500},{"d":"2020-05-28","o":18.47,"h":18.5,"l":17.04,"c":17.11,"v":1183400},{"d":"2020-05-29","o":16.84,"h":17.44,"l":16.32,"c":17.01,"v":1479400},{"d":"2020-06-01","o":17.21,"h":17.95,"l":17.12,"c":17.67,"v":901600},{"d":"2020-06-02","o":18,"h":18.83,"l":17.59,"c":18.72,"v":1073100},{"d":"2020-06-03","o":19.09,"h":19.81,"l":18.91,"c":19.69,"v":1163400},{"d":"2020-06-04","o":19.47,"h":20.04,"l":19.13,"c":19.68,"v":1126300},{"d":"2020-06-05","o":21.24,"h":22.14,"l":21.02,"c":21.39,"v":1668700},{"d":"2020-06-08","o":22.06,"h":22.58,"l":21.56,"c":22.28,"v":1835000},{"d":"2020-06-09","o":21.32,"h":21.53,"l":20.68,"c":20.9,"v":1301200},{"d":"2020-06-10","o":20.62,"h":20.64,"l":19.51,"c":19.84,"v":1124000},{"d":"2020-06-11","o":17.94,"h":18.61,"l":16.73,"c":16.81,"v":2101400},{"d":"2020-06-12","o":18,"h":18.25,"l":17.26,"c":18.15,"v":1380300},{"d":"2020-06-15","o":17.04,"h":18.36,"l":16.61,"c":18.35,"v":1476100},{"d":"2020-06-16","o":19.36,"h":19.54,"l":17.86,"c":18.06,"v":1101300},{"d":"2020-06-17","o":17.97,"h":18,"l":17.02,"c":17.08,"v":1480100},{"d":"2020-06-18","o":16.72,"h":17.27,"l":16.6,"c":16.84,"v":1285800},{"d":"2020-06-19","o":17.22,"h":18.32,"l":16.85,"c":17.19,"v":1593400},{"d":"2020-06-22","o":17.11,"h":17.26,"l":16.45,"c":16.91,"v":762100},{"d":"2020-06-23","o":17.44,"h":17.44,"l":16.65,"c":17.07,"v":944400},{"d":"2020-06-24","o":16.63,"h":16.9,"l":15.72,"c":15.76,"v":990400},{"d":"2020-06-25","o":15.56,"h":16.07,"l":15.19,"c":15.92,"v":1207700},{"d":"2020-06-26","o":15.76,"h":15.9,"l":15.09,"c":15.39,"v":1325400},{"d":"2020-06-29","o":15.8,"h":16.23,"l":15.28,"c":15.9,"v":1061700},{"d":"2020-06-30","o":15.62,"h":16.45,"l":15.55,"c":16.42,"v":1060300},{"d":"2020-07-01","o":16.38,"h":16.7,"l":15.68,"c":16.01,"v":1037600},{"d":"2020-07-02","o":16.79,"h":17.16,"l":16.24,"c":16.54,"v":882600},{"d":"2020-07-06","o":17.09,"h":17.24,"l":16.18,"c":16.98,"v":735600},{"d":"2020-07-07","o":16.77,"h":17.61,"l":16.59,"c":17.29,"v":1037200},{"d":"2020-07-08","o":17.05,"h":17.48,"l":16.62,"c":16.9,"v":780200},{"d":"2020-07-09","o":16.93,"h":17.16,"l":15.88,"c":16.01,"v":881300},{"d":"2020-07-10","o":16.09,"h":16.66,"l":15.85,"c":16.57,"v":777800},{"d":"2020-07-13","o":16.88,"h":17.41,"l":16.52,"c":16.81,"v":1147800},{"d":"2020-07-14","o":16.84,"h":17.92,"l":16.55,"c":17.91,"v":1212200},{"d":"2020-07-15","o":18.28,"h":18.57,"l":17.71,"c":18.24,"v":883400},{"d":"2020-07-16","o":18.03,"h":18.59,"l":17.72,"c":18.11,"v":1062400},{"d":"2020-07-17","o":18.06,"h":18.39,"l":17.58,"c":17.79,"v":762700},{"d":"2020-07-20","o":17.7,"h":17.98,"l":17.26,"c":17.38,"v":539700},{"d":"2020-07-21","o":17.57,"h":18.06,"l":17.46,"c":17.69,"v":656600},{"d":"2020-07-22","o":17.43,"h":18.42,"l":17.43,"c":18.09,"v":579700},{"d":"2020-07-23","o":18.05,"h":18.5,"l":17.76,"c":18.13,"v":604300},{"d":"2020-07-24","o":17.98,"h":18.09,"l":17.75,"c":17.89,"v":430500},{"d":"2020-07-27","o":17.8,"h":18.52,"l":17.59,"c":18.5,"v":454200},{"d":"2020-07-28","o":18.48,"h":18.78,"l":18.21,"c":18.24,"v":424700},{"d":"2020-07-29","o":18.35,"h":18.52,"l":17.87,"c":18.39,"v":461800},{"d":"2020-07-30","o":17.86,"h":17.99,"l":16.98,"c":17.17,"v":601100},{"d":"2020-07-31","o":16.9,"h":17.12,"l":16.08,"c":16.64,"v":1040400},{"d":"2020-08-03","o":16.76,"h":17.26,"l":16.6,"c":17.12,"v":945800},{"d":"2020-08-04","o":17.14,"h":17.76,"l":17.12,"c":17.63,"v":851000},{"d":"2020-08-05","o":17.8,"h":18.39,"l":17.79,"c":18.31,"v":1231600},{"d":"2020-08-06","o":17.03,"h":17.4,"l":15.29,"c":15.67,"v":3472100},{"d":"2020-08-07","o":15.52,"h":15.7,"l":15,"c":15.3,"v":1756300},{"d":"2020-08-10","o":15.95,"h":16.84,"l":15.57,"c":16.45,"v":1791300},{"d":"2020-08-11","o":16.96,"h":17.74,"l":16.94,"c":17.12,"v":1515000},{"d":"2020-08-12","o":17.53,"h":18.05,"l":16.97,"c":17.64,"v":1397300},{"d":"2020-08-13","o":17.56,"h":18,"l":17.27,"c":17.67,"v":838900},{"d":"2020-08-14","o":17.56,"h":18.5,"l":17.41,"c":18.24,"v":648800},{"d":"2020-08-17","o":18.32,"h":18.69,"l":18.2,"c":18.35,"v":1029600},{"d":"2020-08-18","o":18.45,"h":18.47,"l":17.43,"c":17.62,"v":828700},{"d":"2020-08-19","o":17.61,"h":17.61,"l":17.12,"c":17.45,"v":606300},{"d":"2020-08-20","o":17.15,"h":17.67,"l":16.89,"c":17.48,"v":826900},{"d":"2020-08-21","o":17.22,"h":17.65,"l":17.14,"c":17.36,"v":949600},{"d":"2020-08-24","o":17.59,"h":18.01,"l":17.17,"c":17.72,"v":758700},{"d":"2020-08-25","o":17.92,"h":17.92,"l":17.34,"c":17.58,"v":574000},{"d":"2020-08-26","o":17.65,"h":17.78,"l":17.34,"c":17.39,"v":458600},{"d":"2020-08-27","o":17.67,"h":17.79,"l":17.34,"c":17.51,"v":606300},{"d":"2020-08-28","o":17.68,"h":17.81,"l":17.42,"c":17.74,"v":448700},{"d":"2020-08-31","o":17.69,"h":17.69,"l":17.21,"c":17.34,"v":577400},{"d":"2020-09-01","o":17.05,"h":17.76,"l":16.76,"c":17.73,"v":521700},{"d":"2020-09-02","o":17.77,"h":18.85,"l":17.71,"c":18.68,"v":1018300},{"d":"2020-09-03","o":18.81,"h":18.81,"l":17.8,"c":17.92,"v":709400},{"d":"2020-09-04","o":18.4,"h":18.51,"l":17.44,"c":17.87,"v":459500},{"d":"2020-09-08","o":17.49,"h":18.01,"l":17.31,"c":17.42,"v":786900},{"d":"2020-09-09","o":17.65,"h":18.47,"l":17.58,"c":18.24,"v":756900},{"d":"2020-09-10","o":18.42,"h":18.96,"l":17.84,"c":17.93,"v":496300},{"d":"2020-09-11","o":17.88,"h":18.1,"l":17.61,"c":18.04,"v":451300},{"d":"2020-09-14","o":18.26,"h":18.75,"l":18.08,"c":18.64,"v":443700},{"d":"2020-09-15","o":18.78,"h":19.19,"l":18.4,"c":18.52,"v":598200},{"d":"2020-09-16","o":18.59,"h":18.59,"l":17.51,"c":17.58,"v":915100},{"d":"2020-09-17","o":17.25,"h":18.08,"l":16.54,"c":17.7,"v":860000},{"d":"2020-09-18","o":17.81,"h":17.81,"l":17.07,"c":17.11,"v":2332100},{"d":"2020-09-21","o":17,"h":17,"l":16.29,"c":16.73,"v":1279000},{"d":"2020-09-22","o":16.8,"h":16.93,"l":16.4,"c":16.47,"v":687500},{"d":"2020-09-23","o":16.49,"h":17,"l":16.43,"c":16.65,"v":1026400},{"d":"2020-09-24","o":16.55,"h":16.58,"l":15.9,"c":16.31,"v":992600},{"d":"2020-09-25","o":16.09,"h":16.46,"l":15.99,"c":16.07,"v":854900},{"d":"2020-09-28","o":16.52,"h":17.73,"l":16.5,"c":17.16,"v":1159400},{"d":"2020-09-29","o":17.21,"h":17.29,"l":16.91,"c":17.13,"v":570400},{"d":"2020-09-30","o":17.16,"h":17.67,"l":17.04,"c":17.33,"v":672800},{"d":"2020-10-01","o":17.58,"h":19.58,"l":17.58,"c":19.41,"v":3457800},{"d":"2020-10-02","o":18.8,"h":19.97,"l":18.55,"c":19.76,"v":1271100},{"d":"2020-10-05","o":20,"h":21.54,"l":20,"c":21.33,"v":2247000},{"d":"2020-10-06","o":22,"h":22.3,"l":20.93,"c":21.06,"v":1393100},{"d":"2020-10-07","o":21.44,"h":22.14,"l":21.39,"c":21.88,"v":1102500},{"d":"2020-10-08","o":22.3,"h":22.68,"l":21.61,"c":22.11,"v":1163200},{"d":"2020-10-09","o":22.32,"h":22.48,"l":21.61,"c":21.71,"v":692000},{"d":"2020-10-12","o":21.81,"h":22.12,"l":21.45,"c":21.65,"v":549000},{"d":"2020-10-13","o":21.62,"h":21.68,"l":21,"c":21.5,"v":558600},{"d":"2020-10-14","o":21.66,"h":21.91,"l":20.86,"c":20.87,"v":535100},{"d":"2020-10-15","o":20.46,"h":21.51,"l":20.37,"c":21.28,"v":1019200},{"d":"2020-10-16","o":21.44,"h":22.04,"l":21.14,"c":21.54,"v":739700},{"d":"2020-10-19","o":21.56,"h":21.89,"l":21.1,"c":21.3,"v":508200},{"d":"2020-10-20","o":21.55,"h":22.33,"l":21.4,"c":21.89,"v":1012300},{"d":"2020-10-21","o":22.03,"h":23.05,"l":22.03,"c":22.75,"v":1095500},{"d":"2020-10-22","o":23.25,"h":23.81,"l":22.47,"c":23.58,"v":1224100},{"d":"2020-10-23","o":23.93,"h":25.22,"l":23.89,"c":24.1,"v":2431700},{"d":"2020-10-26","o":23.62,"h":23.77,"l":21.66,"c":22.81,"v":926400},{"d":"2020-10-27","o":22.24,"h":22.92,"l":21.9,"c":22.75,"v":1087000},{"d":"2020-10-28","o":22.27,"h":22.81,"l":21.16,"c":22.3,"v":1836500},{"d":"2020-10-29","o":22.09,"h":22.77,"l":21.65,"c":22.24,"v":814000},{"d":"2020-10-30","o":22.1,"h":22.36,"l":20.96,"c":21.22,"v":1235000},{"d":"2020-11-02","o":21.48,"h":22.09,"l":21.34,"c":21.63,"v":818800},{"d":"2020-11-03","o":22.12,"h":23.37,"l":21.95,"c":23.2,"v":1156500},{"d":"2020-11-04","o":22.73,"h":23.6,"l":22.3,"c":23.1,"v":730300},{"d":"2020-11-05","o":23.39,"h":24.87,"l":23.32,"c":24.66,"v":876300},{"d":"2020-11-06","o":24.81,"h":25.26,"l":24.32,"c":25.03,"v":831200},{"d":"2020-11-09","o":27.16,"h":28.84,"l":26.41,"c":26.55,"v":1560100},{"d":"2020-11-10","o":27.97,"h":28.49,"l":26.62,"c":27.73,"v":1880300},{"d":"2020-11-11","o":28.15,"h":28.3,"l":26.85,"c":27.3,"v":976700},{"d":"2020-11-12","o":26.85,"h":27,"l":26.23,"c":26.68,"v":1070300},{"d":"2020-11-13","o":27.03,"h":27.63,"l":26.91,"c":27.08,"v":1055700},{"d":"2020-11-16","o":28,"h":29.08,"l":27.63,"c":29.05,"v":711400},{"d":"2020-11-17","o":27.51,"h":28.49,"l":27.21,"c":28,"v":1351700},{"d":"2020-11-18","o":28.24,"h":28.76,"l":27.87,"c":27.91,"v":1122100},{"d":"2020-11-19","o":27.62,"h":28.43,"l":27.39,"c":27.84,"v":658600},{"d":"2020-11-20","o":27.68,"h":27.97,"l":27.28,"c":27.44,"v":693300},{"d":"2020-11-23","o":27.73,"h":29.72,"l":27.73,"c":29.57,"v":781700},{"d":"2020-11-24","o":30.11,"h":32.97,"l":30.1,"c":32.19,"v":1712600},{"d":"2020-11-25","o":31.62,"h":31.7,"l":30.2,"c":30.8,"v":998800},{"d":"2020-11-27","o":30.52,"h":31.98,"l":30.23,"c":31.98,"v":807200},{"d":"2020-11-30","o":32.06,"h":33.05,"l":30.68,"c":31.29,"v":1946300},{"d":"2020-12-01","o":32.99,"h":33.74,"l":31.91,"c":33.12,"v":2044800},{"d":"2020-12-02","o":32.59,"h":33.02,"l":32.26,"c":32.73,"v":1334900},{"d":"2020-12-03","o":32.76,"h":35.03,"l":32.66,"c":34.59,"v":1463600},{"d":"2020-12-04","o":34.76,"h":36.28,"l":34.58,"c":36.15,"v":1431100},{"d":"2020-12-07","o":35.97,"h":36.45,"l":35.33,"c":36.42,"v":828700},{"d":"2020-12-08","o":35.96,"h":37.26,"l":35.96,"c":37.02,"v":911900},{"d":"2020-12-09","o":37.48,"h":37.88,"l":36.83,"c":37.35,"v":942300},{"d":"2020-12-10","o":36.58,"h":37,"l":35.47,"c":36.99,"v":668000},{"d":"2020-12-11","o":36.36,"h":36.85,"l":35.19,"c":35.28,"v":681400},{"d":"2020-12-14","o":36.18,"h":36.18,"l":34.79,"c":34.93,"v":486000},{"d":"2020-12-15","o":35.47,"h":36.44,"l":35.03,"c":36.36,"v":544600},{"d":"2020-12-16","o":37.16,"h":37.38,"l":35.65,"c":35.87,"v":839800},{"d":"2020-12-17","o":36.4,"h":36.51,"l":35.57,"c":35.92,"v":670800},{"d":"2020-12-18","o":35.58,"h":36.21,"l":35.06,"c":35.63,"v":2024800},{"d":"2020-12-21","o":34.23,"h":34.97,"l":33.67,"c":34.77,"v":706100},{"d":"2020-12-22","o":35,"h":35.27,"l":34.26,"c":34.73,"v":710300},{"d":"2020-12-23","o":35.12,"h":35.69,"l":34.83,"c":35,"v":449800},{"d":"2020-12-24","o":35,"h":35.05,"l":34.08,"c":34.58,"v":188500},{"d":"2020-12-28","o":35.33,"h":35.49,"l":34.05,"c":34.49,"v":531800},{"d":"2020-12-29","o":34.59,"h":34.59,"l":33.28,"c":34.22,"v":375000},{"d":"2020-12-30","o":34.2,"h":35.28,"l":34.2,"c":35.19,"v":260800},{"d":"2020-12-31","o":35.27,"h":35.5,"l":34.45,"c":34.77,"v":582800},{"d":"2021-01-04","o":35.12,"h":35.27,"l":33.19,"c":33.73,"v":889900},{"d":"2021-01-05","o":33.72,"h":35.26,"l":33.45,"c":34.94,"v":738500},{"d":"2021-01-06","o":35.65,"h":37.47,"l":35.49,"c":36.68,"v":812600},{"d":"2021-01-07","o":37.5,"h":38.26,"l":36.45,"c":37.1,"v":877800},{"d":"2021-01-08","o":37.47,"h":38.05,"l":36.58,"c":37.19,"v":858800},{"d":"2021-01-11","o":36.23,"h":37.09,"l":36,"c":36.67,"v":558500},{"d":"2021-01-12","o":36.76,"h":37.69,"l":36.52,"c":37.21,"v":837200},{"d":"2021-01-13","o":37.4,"h":37.49,"l":35.71,"c":36.45,"v":916000},{"d":"2021-01-14","o":37.01,"h":37.43,"l":36.34,"c":36.5,"v":453600},{"d":"2021-01-15","o":35.64,"h":36.12,"l":34.3,"c":35.11,"v":951500},{"d":"2021-01-19","o":35.48,"h":35.92,"l":33.93,"c":34.87,"v":1072000},{"d":"2021-01-20","o":35.56,"h":36.41,"l":35,"c":35.89,"v":1080800},{"d":"2021-01-21","o":36.01,"h":36.37,"l":34.93,"c":35.25,"v":582000},{"d":"2021-01-22","o":35.56,"h":35.66,"l":34.41,"c":35.36,"v":894100},{"d":"2021-01-25","o":34.93,"h":35.23,"l":33.02,"c":33.75,"v":693600},{"d":"2021-01-26","o":34.14,"h":34.33,"l":32.65,"c":32.77,"v":661200},{"d":"2021-01-27","o":31.34,"h":32.18,"l":30.47,"c":31.31,"v":1181200},{"d":"2021-01-28","o":31.76,"h":33.3,"l":31.62,"c":32.91,"v":841600},{"d":"2021-01-29","o":32.67,"h":32.92,"l":31.88,"c":32.29,"v":1059200},{"d":"2021-02-01","o":32.74,"h":33.94,"l":31.94,"c":33.79,"v":938000},{"d":"2021-02-02","o":34.39,"h":35.32,"l":33.92,"c":34.65,"v":830700},{"d":"2021-02-03","o":34.83,"h":35.89,"l":34.81,"c":35.71,"v":764600},{"d":"2021-02-04","o":35.8,"h":36.22,"l":34.74,"c":35.14,"v":1092800},{"d":"2021-02-05","o":36.45,"h":37.73,"l":35.39,"c":36.93,"v":1288900},{"d":"2021-02-08","o":37,"h":37.34,"l":35.96,"c":37.31,"v":1037600},{"d":"2021-02-09","o":37,"h":37.32,"l":36.5,"c":36.77,"v":697500},{"d":"2021-02-10","o":37.47,"h":37.52,"l":36.65,"c":36.99,"v":1476100},{"d":"2021-02-11","o":37.19,"h":37.2,"l":36.18,"c":36.92,"v":767100},{"d":"2021-02-12","o":36.29,"h":37.09,"l":36.05,"c":37,"v":984000},{"d":"2021-02-16","o":37.47,"h":37.66,"l":36.92,"c":36.96,"v":1060400},{"d":"2021-02-17","o":36.26,"h":36.98,"l":35.55,"c":36.44,"v":443600},{"d":"2021-02-18","o":36.08,"h":36.36,"l":35.09,"c":35.35,"v":801600},{"d":"2021-02-19","o":35.91,"h":37.07,"l":35.79,"c":36.87,"v":894800},{"d":"2021-02-22","o":36.46,"h":38,"l":36.2,"c":37.18,"v":1539800},{"d":"2021-02-23","o":36.31,"h":36.96,"l":34.47,"c":36.56,"v":708300},{"d":"2021-02-24","o":36.67,"h":40.14,"l":36.57,"c":39.92,"v":1739400},{"d":"2021-02-25","o":39.97,"h":40.45,"l":36.75,"c":36.98,"v":1064400},{"d":"2021-02-26","o":36.98,"h":37.7,"l":35.6,"c":37.08,"v":729700},{"d":"2021-03-01","o":38.11,"h":38.41,"l":37.23,"c":37.41,"v":890400},{"d":"2021-03-02","o":37.21,"h":38.1,"l":36.75,"c":37.17,"v":816500},{"d":"2021-03-03","o":37.55,"h":38.23,"l":36.06,"c":36.13,"v":911900},{"d":"2021-03-04","o":35.65,"h":37.22,"l":34.08,"c":35.3,"v":1242400},{"d":"2021-03-05","o":36.2,"h":37.92,"l":34.9,"c":37.89,"v":971200},{"d":"2021-03-08","o":38.32,"h":38.78,"l":37.43,"c":38.29,"v":541800},{"d":"2021-03-09","o":38.95,"h":39.17,"l":38.13,"c":38.76,"v":826100},{"d":"2021-03-10","o":39.27,"h":40.15,"l":38.99,"c":39.72,"v":808500},{"d":"2021-03-11","o":40.36,"h":41.25,"l":39.75,"c":40.32,"v":821300},{"d":"2021-03-12","o":44.25,"h":47.98,"l":44.25,"c":47.47,"v":2604000},{"d":"2021-03-15","o":48.65,"h":48.65,"l":46.67,"c":47.2,"v":1350300},{"d":"2021-03-16","o":46.94,"h":46.94,"l":45.33,"c":46.09,"v":890300},{"d":"2021-03-17","o":45.93,"h":48.03,"l":45.59,"c":48,"v":781600},{"d":"2021-03-18","o":46.38,"h":47.6,"l":43.81,"c":44.14,"v":1141500},{"d":"2021-03-19","o":44.18,"h":44.18,"l":42.13,"c":42.64,"v":2202300},{"d":"2021-03-22","o":42.39,"h":42.64,"l":40.35,"c":40.89,"v":1038800},{"d":"2021-03-23","o":39.01,"h":40.69,"l":38.1,"c":38.63,"v":1529800},{"d":"2021-03-24","o":39.34,"h":40.05,"l":36.9,"c":36.98,"v":1606100},{"d":"2021-03-25","o":36.27,"h":39.51,"l":35.78,"c":39.05,"v":1629600},{"d":"2021-03-26","o":40.39,"h":41.93,"l":39.96,"c":41.83,"v":1371800},{"d":"2021-03-29","o":41.57,"h":41.88,"l":40.32,"c":40.76,"v":910300},{"d":"2021-03-30","o":40.91,"h":44.05,"l":40.46,"c":44.05,"v":1298400},{"d":"2021-03-31","o":44.22,"h":45.19,"l":43.97,"c":44.2,"v":1244300},{"d":"2021-04-01","o":45.06,"h":45.27,"l":42.92,"c":43.1,"v":653600},{"d":"2021-04-05","o":43.86,"h":44.03,"l":42.97,"c":43.34,"v":530900},{"d":"2021-04-06","o":43.06,"h":44.23,"l":42.9,"c":43.12,"v":573300},{"d":"2021-04-07","o":42.77,"h":43.11,"l":41.72,"c":42.05,"v":606000},{"d":"2021-04-08","o":41.78,"h":42.56,"l":40.9,"c":42.13,"v":542400},{"d":"2021-04-09","o":42.18,"h":43.52,"l":42,"c":43.33,"v":581100},{"d":"2021-04-12","o":43.64,"h":44.33,"l":42.69,"c":44.15,"v":540400},{"d":"2021-04-13","o":44.15,"h":44.47,"l":42.55,"c":43.88,"v":779200},{"d":"2021-04-14","o":44.21,"h":45.52,"l":44.04,"c":44.65,"v":794100},{"d":"2021-04-15","o":45.01,"h":45.55,"l":43.73,"c":45.3,"v":460200},{"d":"2021-04-16","o":45.98,"h":46.32,"l":45.03,"c":45.3,"v":999600},{"d":"2021-04-19","o":44.68,"h":45.19,"l":43.87,"c":44.76,"v":1111800},{"d":"2021-04-20","o":44.64,"h":44.82,"l":43.2,"c":43.91,"v":1318800},{"d":"2021-04-21","o":44,"h":45.67,"l":43.03,"c":45.6,"v":738300},{"d":"2021-04-22","o":45.87,"h":46.37,"l":45.36,"c":45.76,"v":907000},{"d":"2021-04-23","o":46.13,"h":48.84,"l":45.5,"c":48.6,"v":1271600},{"d":"2021-04-26","o":49.1,"h":49.14,"l":48.34,"c":48.75,"v":737400},{"d":"2021-04-27","o":48.64,"h":49.8,"l":48.32,"c":49.64,"v":715400},{"d":"2021-04-28","o":49.5,"h":50.27,"l":49.1,"c":50.15,"v":728500},{"d":"2021-04-29","o":50.69,"h":50.98,"l":47.16,"c":47.21,"v":1268800},{"d":"2021-04-30","o":46.5,"h":46.69,"l":45.94,"c":46.34,"v":897200},{"d":"2021-05-03","o":47.05,"h":47.52,"l":46.31,"c":47.34,"v":621900},{"d":"2021-05-04","o":46.63,"h":46.63,"l":45.15,"c":45.71,"v":984700},{"d":"2021-05-05","o":46.33,"h":47.53,"l":45.86,"c":47,"v":791600},{"d":"2021-05-06","o":46.26,"h":48.33,"l":45.07,"c":48.29,"v":773300},{"d":"2021-05-07","o":48.15,"h":49.78,"l":47.43,"c":49.29,"v":734800},{"d":"2021-05-10","o":49.11,"h":49.72,"l":48.4,"c":48.46,"v":726600},{"d":"2021-05-11","o":47.05,"h":48.9,"l":46.92,"c":48.45,"v":755400},{"d":"2021-05-12","o":47.35,"h":48.21,"l":45.71,"c":45.88,"v":519000},{"d":"2021-05-13","o":45.71,"h":47.92,"l":45.71,"c":47.44,"v":638300},{"d":"2021-05-14","o":48.07,"h":48.79,"l":47.08,"c":48.61,"v":452000},{"d":"2021-05-17","o":48.4,"h":49.38,"l":47.47,"c":49.24,"v":353200},{"d":"2021-05-18","o":49.45,"h":49.84,"l":48.02,"c":48.04,"v":473800},{"d":"2021-05-19","o":46.65,"h":47.37,"l":45.31,"c":47.28,"v":560700},{"d":"2021-05-20","o":47.39,"h":47.91,"l":45.79,"c":46.18,"v":524100},{"d":"2021-05-21","o":47.22,"h":48.84,"l":46.69,"c":48.51,"v":808400},{"d":"2021-05-24","o":48.96,"h":48.96,"l":47.02,"c":47.65,"v":478300},{"d":"2021-05-25","o":47.87,"h":48.38,"l":46.44,"c":46.68,"v":531500},{"d":"2021-05-26","o":46.72,"h":47.85,"l":46.41,"c":47.7,"v":586200},{"d":"2021-05-27","o":48.71,"h":50,"l":48.2,"c":49.87,"v":988900},{"d":"2021-05-28","o":50,"h":50.38,"l":48.3,"c":50.06,"v":591900},{"d":"2021-06-01","o":50.79,"h":52.75,"l":49.85,"c":52.5,"v":915300},{"d":"2021-06-02","o":52.7,"h":52.7,"l":50.3,"c":50.62,"v":591600},{"d":"2021-06-03","o":50.4,"h":53.15,"l":49.75,"c":52.93,"v":839400},{"d":"2021-06-04","o":53,"h":53.17,"l":51.73,"c":52.66,"v":393100},{"d":"2021-06-07","o":52.79,"h":52.79,"l":50.57,"c":50.76,"v":578500},{"d":"2021-06-08","o":50.28,"h":50.99,"l":49.31,"c":49.85,"v":681500},{"d":"2021-06-09","o":49.9,"h":50.4,"l":48.02,"c":48.76,"v":765800},{"d":"2021-06-10","o":49.22,"h":49.74,"l":47.37,"c":47.42,"v":555000},{"d":"2021-06-11","o":48,"h":49.11,"l":47.85,"c":49.11,"v":358900},{"d":"2021-06-14","o":48.92,"h":49.04,"l":47.41,"c":47.65,"v":367200},{"d":"2021-06-15","o":47.72,"h":48.66,"l":47.31,"c":48.6,"v":478700},{"d":"2021-06-16","o":48.21,"h":48.27,"l":46.35,"c":46.37,"v":831400},{"d":"2021-06-17","o":46.29,"h":46.29,"l":42.94,"c":43.82,"v":1108000},{"d":"2021-06-18","o":42.57,"h":42.81,"l":40.85,"c":41.04,"v":1709400},{"d":"2021-06-21","o":42.02,"h":43.52,"l":41.72,"c":43.16,"v":1172700},{"d":"2021-06-22","o":42.96,"h":44.31,"l":42.37,"c":44.31,"v":731100},{"d":"2021-06-23","o":44.63,"h":45.06,"l":44.09,"c":44.61,"v":676700},{"d":"2021-06-24","o":45.37,"h":45.58,"l":44.81,"c":45.26,"v":652200},{"d":"2021-06-25","o":45.51,"h":46.15,"l":44.53,"c":44.92,"v":1865900},{"d":"2021-06-28","o":44.74,"h":44.75,"l":43.42,"c":44.12,"v":595800},{"d":"2021-06-29","o":44.56,"h":45.3,"l":43.58,"c":44.25,"v":593900},{"d":"2021-06-30","o":43.82,"h":45.21,"l":43.78,"c":45.2,"v":937200},{"d":"2021-07-01","o":45.73,"h":46,"l":45.01,"c":45.16,"v":491700},{"d":"2021-07-02","o":44.86,"h":45.12,"l":44.07,"c":44.68,"v":363900},{"d":"2021-07-06","o":44.23,"h":44.23,"l":42.25,"c":42.69,"v":619100},{"d":"2021-07-07","o":42.5,"h":42.98,"l":40.91,"c":41.3,"v":1311700},{"d":"2021-07-08","o":39.83,"h":42.34,"l":39.6,"c":41.43,"v":885700},{"d":"2021-07-09","o":42.96,"h":43.35,"l":42.33,"c":42.43,"v":732400},{"d":"2021-07-12","o":42.01,"h":42.67,"l":41.53,"c":42.47,"v":447700},{"d":"2021-07-13","o":41.88,"h":42.05,"l":41.02,"c":41.09,"v":562800},{"d":"2021-07-14","o":41.41,"h":41.7,"l":40.41,"c":40.52,"v":563000},{"d":"2021-07-15","o":39.74,"h":40.7,"l":38.95,"c":39.29,"v":915600},{"d":"2021-07-16","o":39.41,"h":39.55,"l":38.33,"c":38.57,"v":1123200},{"d":"2021-07-19","o":37.2,"h":38.2,"l":36.71,"c":37.08,"v":1144900},{"d":"2021-07-20","o":37.33,"h":40.51,"l":37.08,"c":40.38,"v":1357300},{"d":"2021-07-21","o":41.12,"h":42.41,"l":41.08,"c":41.24,"v":788000},{"d":"2021-07-22","o":40.79,"h":40.95,"l":39.31,"c":40.04,"v":803700},{"d":"2021-07-23","o":40.59,"h":40.95,"l":39.95,"c":40.2,"v":601000},{"d":"2021-07-26","o":40.67,"h":40.94,"l":39.38,"c":40.37,"v":858500},{"d":"2021-07-27","o":39.78,"h":39.88,"l":38.48,"c":38.97,"v":601100},{"d":"2021-07-28","o":39.41,"h":40.49,"l":38.68,"c":39.93,"v":487800},{"d":"2021-07-29","o":40.92,"h":42.64,"l":40.67,"c":42.04,"v":522200},{"d":"2021-07-30","o":41.54,"h":43.12,"l":41.54,"c":42.13,"v":402200},{"d":"2021-08-02","o":42.42,"h":43.15,"l":41.1,"c":41.33,"v":370200},{"d":"2021-08-03","o":41,"h":41.47,"l":40.21,"c":41.28,"v":574400},{"d":"2021-08-04","o":40.6,"h":40.84,"l":39.32,"c":39.8,"v":908000},{"d":"2021-08-05","o":36.75,"h":39,"l":34.56,"c":37.07,"v":1842900},{"d":"2021-08-06","o":37.05,"h":39.31,"l":36.61,"c":38.6,"v":1430700},{"d":"2021-08-09","o":37.86,"h":39.49,"l":37.47,"c":39.22,"v":1083100},{"d":"2021-08-10","o":39.36,"h":40.72,"l":38.96,"c":40.66,"v":818600},{"d":"2021-08-11","o":40.28,"h":40.75,"l":39.52,"c":40.73,"v":780500},{"d":"2021-08-12","o":41.01,"h":41.37,"l":40.68,"c":41.26,"v":1041800},{"d":"2021-08-13","o":41.28,"h":41.94,"l":40.7,"c":41.66,"v":793500},{"d":"2021-08-16","o":40.93,"h":41.19,"l":40.16,"c":41.05,"v":779600},{"d":"2021-08-17","o":40.11,"h":40.42,"l":38.89,"c":39.8,"v":1677500},{"d":"2021-08-18","o":39.87,"h":40.22,"l":39.27,"c":39.52,"v":733900},{"d":"2021-08-19","o":38.53,"h":38.53,"l":37,"c":38,"v":1490100},{"d":"2021-08-20","o":37.63,"h":37.71,"l":36.75,"c":37.65,"v":872500},{"d":"2021-08-23","o":38.03,"h":38.58,"l":37.46,"c":38.37,"v":549500},{"d":"2021-08-24","o":38.9,"h":40.94,"l":38.62,"c":40.71,"v":1138200},{"d":"2021-08-25","o":40.51,"h":41.54,"l":40.43,"c":41.15,"v":1181000},{"d":"2021-08-26","o":40.96,"h":41,"l":39.93,"c":40.13,"v":1313500},{"d":"2021-08-27","o":40.3,"h":42.42,"l":40.03,"c":41.92,"v":851000},{"d":"2021-08-30","o":42.11,"h":42.16,"l":40.09,"c":40.15,"v":413000},{"d":"2021-08-31","o":39.97,"h":40.21,"l":39.18,"c":39.34,"v":983100},{"d":"2021-09-01","o":39.15,"h":39.27,"l":37.7,"c":38.19,"v":817200},{"d":"2021-09-02","o":38.18,"h":38.36,"l":37.5,"c":37.7,"v":739300},{"d":"2021-09-03","o":37.76,"h":38.04,"l":37.26,"c":37.52,"v":366800},{"d":"2021-09-07","o":37.13,"h":37.95,"l":37.13,"c":37.79,"v":601200},{"d":"2021-09-08","o":37.44,"h":37.51,"l":34.55,"c":35.2,"v":1578100},{"d":"2021-09-09","o":34.78,"h":35.93,"l":34.62,"c":35.54,"v":766500},{"d":"2021-09-10","o":36.04,"h":37.37,"l":35.7,"c":36.84,"v":846800},{"d":"2021-09-13","o":37.57,"h":38.92,"l":37.42,"c":38.2,"v":988000},{"d":"2021-09-14","o":38.39,"h":38.94,"l":37.58,"c":37.82,"v":669400},{"d":"2021-09-15","o":37.78,"h":40.1,"l":37.72,"c":40,"v":910400},{"d":"2021-09-16","o":39.16,"h":39.47,"l":37.71,"c":38.22,"v":836300},{"d":"2021-09-17","o":38.5,"h":38.63,"l":36.92,"c":37.61,"v":1926600},{"d":"2021-09-20","o":35.75,"h":36.67,"l":34.86,"c":35.56,"v":919000},{"d":"2021-09-21","o":35.93,"h":36.13,"l":34.72,"c":35.59,"v":558200},{"d":"2021-09-22","o":36.49,"h":37.7,"l":36.3,"c":36.95,"v":609100},{"d":"2021-09-23","o":37.74,"h":40.97,"l":37.74,"c":40.14,"v":1094400},{"d":"2021-09-24","o":39.96,"h":41.19,"l":39.69,"c":40.72,"v":690500},{"d":"2021-09-27","o":40.89,"h":43.44,"l":40.89,"c":42.77,"v":1302900},{"d":"2021-09-28","o":43.35,"h":43.6,"l":41.65,"c":42.51,"v":1393700},{"d":"2021-09-29","o":42.99,"h":43,"l":41.47,"c":42.66,"v":612700},{"d":"2021-09-30","o":42.82,"h":42.86,"l":41.45,"c":41.45,"v":678600},{"d":"2021-10-01","o":41.85,"h":42.39,"l":40.44,"c":41.98,"v":882800},{"d":"2021-10-04","o":42.45,"h":42.94,"l":41.49,"c":42,"v":676900},{"d":"2021-10-05","o":41.84,"h":42.83,"l":41.42,"c":42.5,"v":462300},{"d":"2021-10-06","o":41.45,"h":42.2,"l":39.81,"c":40.32,"v":747500},{"d":"2021-10-07","o":41.24,"h":43.65,"l":40.8,"c":42.59,"v":823700},{"d":"2021-10-08","o":42.9,"h":44.69,"l":42.57,"c":44.32,"v":777000},{"d":"2021-10-11","o":44.03,"h":45.12,"l":43.46,"c":44.2,"v":771900},{"d":"2021-10-12","o":44.14,"h":44.65,"l":43.3,"c":44.41,"v":921700},{"d":"2021-10-13","o":44.03,"h":44.52,"l":43.74,"c":43.89,"v":495700},{"d":"2021-10-14","o":44.5,"h":45.33,"l":44,"c":45.32,"v":448600},{"d":"2021-10-15","o":46.78,"h":47.15,"l":45.74,"c":45.97,"v":1410300},{"d":"2021-10-18","o":45.4,"h":46.24,"l":43.55,"c":43.67,"v":797800},{"d":"2021-10-19","o":44,"h":44.39,"l":43.41,"c":43.75,"v":422300},{"d":"2021-10-20","o":42.43,"h":44.76,"l":42.14,"c":44.33,"v":1216000},{"d":"2021-10-21","o":44.34,"h":45.24,"l":44.05,"c":44.16,"v":619300},{"d":"2021-10-22","o":44.2,"h":44.88,"l":42.62,"c":42.91,"v":586100},{"d":"2021-10-25","o":43.18,"h":43.75,"l":42.54,"c":43.31,"v":559800},{"d":"2021-10-26","o":43.44,"h":43.44,"l":40.48,"c":40.61,"v":1394600},{"d":"2021-10-27","o":40.15,"h":41.51,"l":39.63,"c":40.88,"v":744400},{"d":"2021-10-28","o":41.33,"h":41.83,"l":41.14,"c":41.51,"v":596400},{"d":"2021-10-29","o":41.5,"h":42.04,"l":40.9,"c":41.62,"v":733200},{"d":"2021-11-01","o":42.04,"h":43.98,"l":41.7,"c":43.57,"v":645300},{"d":"2021-11-02","o":43.58,"h":44.63,"l":42.71,"c":44.4,"v":494600},{"d":"2021-11-03","o":44.05,"h":46.17,"l":44.05,"c":45.67,"v":614500},{"d":"2021-11-04","o":46.25,"h":46.98,"l":44.94,"c":45.36,"v":454300},{"d":"2021-11-05","o":46.34,"h":46.75,"l":45.68,"c":46.08,"v":655600},{"d":"2021-11-08","o":46.52,"h":46.63,"l":44.9,"c":45.13,"v":753100},{"d":"2021-11-09","o":45.47,"h":46.11,"l":44.2,"c":44.35,"v":1265800},{"d":"2021-11-10","o":42.13,"h":44.48,"l":40.57,"c":44.37,"v":2243200},{"d":"2021-11-11","o":44.13,"h":44.95,"l":43.5,"c":44.42,"v":686600},{"d":"2021-11-12","o":44.64,"h":47.36,"l":44.33,"c":47.22,"v":938700},{"d":"2021-11-15","o":47.43,"h":47.93,"l":45.52,"c":46.44,"v":898200},{"d":"2021-11-16","o":46.5,"h":47.63,"l":45.47,"c":47.54,"v":1371100},{"d":"2021-11-17","o":47.02,"h":47.3,"l":46.33,"c":46.35,"v":552200},{"d":"2021-11-18","o":46.64,"h":46.88,"l":45.6,"c":46.79,"v":731700},{"d":"2021-11-19","o":46.24,"h":47.45,"l":45.92,"c":46.1,"v":1230400},{"d":"2021-11-22","o":46.34,"h":47.74,"l":45.79,"c":47.15,"v":851200},{"d":"2021-11-23","o":46.85,"h":48.98,"l":46.85,"c":48.72,"v":1443100},{"d":"2021-11-24","o":48.3,"h":48.5,"l":47.18,"c":48.01,"v":767500},{"d":"2021-11-26","o":45.36,"h":45.43,"l":42.67,"c":45.01,"v":1119300},{"d":"2021-11-29","o":45.34,"h":46.22,"l":44.44,"c":45.33,"v":974400},{"d":"2021-11-30","o":44.73,"h":45.14,"l":42.27,"c":42.45,"v":1825000},{"d":"2021-12-01","o":44.48,"h":45.02,"l":43.03,"c":43.37,"v":1378300},{"d":"2021-12-02","o":44.14,"h":45.07,"l":43.19,"c":44.54,"v":680100},{"d":"2021-12-03","o":44.4,"h":45.34,"l":43.38,"c":44.2,"v":645700},{"d":"2021-12-06","o":45.31,"h":45.83,"l":43.68,"c":45.25,"v":568200},{"d":"2021-12-07","o":46.15,"h":47.01,"l":46,"c":46.27,"v":682200},{"d":"2021-12-08","o":46.68,"h":47.09,"l":45.99,"c":46.79,"v":862400},{"d":"2021-12-09","o":45.94,"h":47.17,"l":45.51,"c":46.75,"v":824900},{"d":"2021-12-10","o":47.5,"h":47.92,"l":46.42,"c":47.36,"v":887600},{"d":"2021-12-13","o":47,"h":47.44,"l":45.45,"c":45.74,"v":1455800},{"d":"2021-12-14","o":45.22,"h":46.04,"l":44.82,"c":45.34,"v":572200},{"d":"2021-12-15","o":45.34,"h":45.96,"l":43.86,"c":45.89,"v":825400},{"d":"2021-12-16","o":45.54,"h":47.21,"l":43.68,"c":43.68,"v":1143900},{"d":"2021-12-17","o":43.22,"h":45.13,"l":42.19,"c":44.44,"v":1465200},{"d":"2021-12-20","o":43.44,"h":43.52,"l":41.57,"c":42.57,"v":675200},{"d":"2021-12-21","o":43.53,"h":44.38,"l":42.98,"c":44.03,"v":575700},{"d":"2021-12-22","o":44.08,"h":45.69,"l":44.01,"c":45.55,"v":520000},{"d":"2021-12-23","o":45.45,"h":47.22,"l":45.09,"c":46.87,"v":416700},{"d":"2021-12-27","o":46.84,"h":47.57,"l":45.89,"c":47.56,"v":416900},{"d":"2021-12-28","o":47.38,"h":48.03,"l":47.1,"c":47.35,"v":279700},{"d":"2021-12-29","o":47.5,"h":47.96,"l":47.05,"c":47.27,"v":303700},{"d":"2021-12-30","o":47.34,"h":47.97,"l":47.16,"c":47.19,"v":350900},{"d":"2021-12-31","o":47,"h":48.3,"l":46.96,"c":47.88,"v":293600},{"d":"2022-01-03","o":48.53,"h":49.75,"l":48.25,"c":48.43,"v":1024600},{"d":"2022-01-04","o":49.22,"h":50.6,"l":49.21,"c":49.61,"v":773200},{"d":"2022-01-05","o":49.79,"h":50.63,"l":48.35,"c":48.36,"v":910000},{"d":"2022-01-06","o":48.44,"h":49.79,"l":47.3,"c":49.7,"v":731800},{"d":"2022-01-07","o":50,"h":50.73,"l":48.17,"c":48.28,"v":515800},{"d":"2022-01-10","o":47.75,"h":48.2,"l":46.57,"c":48.18,"v":586300},{"d":"2022-01-11","o":48.13,"h":50,"l":47.41,"c":49.56,"v":585000},{"d":"2022-01-12","o":49.5,"h":50.38,"l":47.82,"c":48.36,"v":588300},{"d":"2022-01-13","o":49.41,"h":50.96,"l":48.98,"c":49.59,"v":956700},{"d":"2022-01-14","o":48.75,"h":50.6,"l":48.53,"c":50.35,"v":594000},{"d":"2022-01-18","o":49.47,"h":49.73,"l":48.21,"c":48.83,"v":698500},{"d":"2022-01-19","o":49.3,"h":49.45,"l":46.4,"c":46.4,"v":927100},{"d":"2022-01-20","o":46.4,"h":46.97,"l":43.95,"c":43.99,"v":1231300},{"d":"2022-01-21","o":43.67,"h":45.5,"l":43.29,"c":43.58,"v":878800},{"d":"2022-01-24","o":42.1,"h":44.7,"l":40.99,"c":44.5,"v":813300},{"d":"2022-01-25","o":43.33,"h":45.18,"l":41.96,"c":44.13,"v":905500},{"d":"2022-01-26","o":44.66,"h":45.72,"l":42.55,"c":43.36,"v":904100},{"d":"2022-01-27","o":43.89,"h":44.66,"l":41.21,"c":41.73,"v":1144500},{"d":"2022-01-28","o":41.18,"h":41.56,"l":38.91,"c":40.22,"v":1921900},{"d":"2022-01-31","o":39.63,"h":42.03,"l":39.49,"c":41.97,"v":1731000},{"d":"2022-02-01","o":42.33,"h":43.33,"l":41.31,"c":43,"v":1468500},{"d":"2022-02-02","o":42.65,"h":43.98,"l":42.48,"c":43.52,"v":918100},{"d":"2022-02-03","o":43.02,"h":44.2,"l":42.53,"c":42.78,"v":1095400},{"d":"2022-02-04","o":42,"h":44.68,"l":40.56,"c":44.36,"v":1909100},{"d":"2022-02-07","o":44.54,"h":46.17,"l":44.35,"c":45.54,"v":1137700},{"d":"2022-02-08","o":45.95,"h":48.17,"l":45.53,"c":48.01,"v":1199900},{"d":"2022-02-09","o":48.42,"h":48.95,"l":47.58,"c":47.9,"v":904500},{"d":"2022-02-10","o":47.04,"h":49.17,"l":46.67,"c":46.94,"v":1153200},{"d":"2022-02-11","o":47.18,"h":47.18,"l":44.19,"c":45,"v":2042200},{"d":"2022-02-14","o":45.1,"h":45.93,"l":44.63,"c":45.39,"v":1399900},{"d":"2022-02-15","o":46.5,"h":50.21,"l":46.31,"c":49.76,"v":1475800},{"d":"2022-02-16","o":49.29,"h":50.2,"l":49.07,"c":50.05,"v":988100},{"d":"2022-02-17","o":49.44,"h":50.22,"l":48.52,"c":48.79,"v":538000},{"d":"2022-02-18","o":48.59,"h":49.13,"l":47.88,"c":48.14,"v":711500},{"d":"2022-02-22","o":47.7,"h":48.58,"l":46.03,"c":46.16,"v":671900},{"d":"2022-02-23","o":46.99,"h":47.46,"l":45.89,"c":46.25,"v":1072000},{"d":"2022-02-24","o":43.97,"h":45.63,"l":43.3,"c":45.07,"v":1631700},{"d":"2022-02-25","o":45.41,"h":46.77,"l":44.71,"c":46.3,"v":946000},{"d":"2022-02-28","o":45.02,"h":45.9,"l":43.89,"c":44.75,"v":1227500},{"d":"2022-03-01","o":44.29,"h":44.29,"l":38.54,"c":38.77,"v":3213700},{"d":"2022-03-02","o":39.38,"h":42.73,"l":39.2,"c":42.67,"v":1629000},{"d":"2022-03-03","o":42.27,"h":42.27,"l":38.44,"c":38.75,"v":1300800},{"d":"2022-03-04","o":38,"h":38,"l":35.03,"c":35.56,"v":1502100},{"d":"2022-03-07","o":35.43,"h":35.72,"l":31,"c":31.2,"v":1848700},{"d":"2022-03-08","o":31.72,"h":34.34,"l":30.53,"c":32,"v":2166100},{"d":"2022-03-09","o":34.06,"h":35.92,"l":33.73,"c":35.69,"v":2201000},{"d":"2022-03-10","o":33.85,"h":35.17,"l":33.48,"c":35.08,"v":830400},{"d":"2022-03-11","o":35.37,"h":35.49,"l":33.93,"c":34.7,"v":734100},{"d":"2022-03-14","o":35.22,"h":35.84,"l":33.71,"c":33.9,"v":1151900},{"d":"2022-03-15","o":34.43,"h":35.36,"l":33.8,"c":34.8,"v":860100},{"d":"2022-03-16","o":35.98,"h":38.1,"l":35.77,"c":37.82,"v":1257800},{"d":"2022-03-17","o":36.25,"h":37.98,"l":36.01,"c":37.94,"v":471400},{"d":"2022-03-18","o":37.69,"h":38.36,"l":37.25,"c":38.08,"v":991000},{"d":"2022-03-21","o":37.87,"h":38.33,"l":36.89,"c":37.65,"v":1141300},{"d":"2022-03-22","o":38.22,"h":38.65,"l":37.75,"c":38.14,"v":563500},{"d":"2022-03-23","o":37.19,"h":38.5,"l":36.62,"c":36.85,"v":905700},{"d":"2022-03-24","o":36.78,"h":37.22,"l":36.24,"c":37.17,"v":511300},{"d":"2022-03-25","o":36.95,"h":37.99,"l":36.26,"c":37.6,"v":1097700},{"d":"2022-03-28","o":37.86,"h":38.26,"l":37.35,"c":38.23,"v":741600},{"d":"2022-03-29","o":40,"h":41.75,"l":39.71,"c":41.52,"v":804900},{"d":"2022-03-30","o":40.82,"h":41.6,"l":40.6,"c":40.78,"v":1377600},{"d":"2022-03-31","o":40.36,"h":40.98,"l":40,"c":40.77,"v":1306700},{"d":"2022-04-01","o":41.07,"h":41.26,"l":38.66,"c":39.28,"v":1052200},{"d":"2022-04-04","o":39,"h":39.87,"l":38.92,"c":39.54,"v":736300},{"d":"2022-04-05","o":38.69,"h":38.96,"l":35.99,"c":36.13,"v":1267900},{"d":"2022-04-06","o":36.19,"h":36.52,"l":34.03,"c":34.13,"v":990800},{"d":"2022-04-07","o":33.49,"h":33.92,"l":31.99,"c":33.12,"v":1486700},{"d":"2022-04-08","o":32.98,"h":33.96,"l":32.19,"c":33.03,"v":1011000},{"d":"2022-04-11","o":32.53,"h":34.99,"l":32.2,"c":34.17,"v":1141400},{"d":"2022-04-12","o":34.64,"h":35.6,"l":33.71,"c":33.97,"v":1007700},{"d":"2022-04-13","o":34.1,"h":34.43,"l":33.76,"c":33.96,"v":623400},{"d":"2022-04-14","o":34.09,"h":34.48,"l":33.34,"c":33.4,"v":657700},{"d":"2022-04-18","o":32.92,"h":34.22,"l":32.85,"c":34.03,"v":857800},{"d":"2022-04-19","o":34.24,"h":36.36,"l":34.17,"c":35.91,"v":645300},{"d":"2022-04-20","o":36.37,"h":37.61,"l":36.37,"c":36.74,"v":735400},{"d":"2022-04-21","o":37.53,"h":37.93,"l":36.02,"c":36.24,"v":671100},{"d":"2022-04-22","o":35.15,"h":35.86,"l":33.57,"c":33.85,"v":898100},{"d":"2022-04-25","o":33.51,"h":34.67,"l":32.72,"c":34.5,"v":817300},{"d":"2022-04-26","o":33.75,"h":33.83,"l":32.48,"c":32.56,"v":736800},{"d":"2022-04-27","o":32.61,"h":34.05,"l":32.19,"c":33.25,"v":707200},{"d":"2022-04-28","o":34.15,"h":35.15,"l":33.13,"c":34.97,"v":612200},{"d":"2022-04-29","o":34.76,"h":35.2,"l":33.93,"c":34.14,"v":1033700},{"d":"2022-05-02","o":33.93,"h":34.94,"l":33.15,"c":34.9,"v":900700},{"d":"2022-05-03","o":34.88,"h":35.73,"l":33.98,"c":35.61,"v":902300},{"d":"2022-05-04","o":35.5,"h":36.81,"l":34.56,"c":36.67,"v":926300},{"d":"2022-05-05","o":35.34,"h":36.51,"l":33.66,"c":34.38,"v":1259800},{"d":"2022-05-06","o":33.92,"h":34.32,"l":33.1,"c":33.63,"v":897000},{"d":"2022-05-09","o":32.81,"h":33.47,"l":30.82,"c":31.01,"v":1119000},{"d":"2022-05-10","o":31.72,"h":31.91,"l":30.07,"c":31.46,"v":1113700},{"d":"2022-05-11","o":31.8,"h":32.94,"l":30.48,"c":30.53,"v":993600},{"d":"2022-05-12","o":30.11,"h":30.89,"l":28.48,"c":29.22,"v":1491600},{"d":"2022-05-13","o":29.67,"h":31.8,"l":29.67,"c":31.77,"v":1118600},{"d":"2022-05-16","o":31.56,"h":31.64,"l":30.25,"c":30.5,"v":1106900},{"d":"2022-05-17","o":31.63,"h":32.67,"l":31.44,"c":32.55,"v":899500},{"d":"2022-05-18","o":32.06,"h":33.03,"l":31.37,"c":31.49,"v":1136000},{"d":"2022-05-19","o":31.29,"h":32.72,"l":31.17,"c":32.19,"v":1314100},{"d":"2022-05-20","o":33.32,"h":33.32,"l":30.32,"c":31.51,"v":994900},{"d":"2022-05-23","o":32.15,"h":32.83,"l":31.46,"c":31.81,"v":1036800},{"d":"2022-05-24","o":31.11,"h":31.41,"l":30,"c":30.44,"v":724300},{"d":"2022-05-25","o":30.27,"h":32.38,"l":30.09,"c":31.9,"v":948300},{"d":"2022-05-26","o":32.4,"h":34.46,"l":32.01,"c":33.69,"v":817800},{"d":"2022-05-27","o":34.16,"h":34.8,"l":34.1,"c":34.47,"v":722000},{"d":"2022-05-31","o":34.41,"h":35.76,"l":33.81,"c":35.39,"v":960300},{"d":"2022-06-01","o":35.65,"h":36.41,"l":35.08,"c":36.06,"v":1322100},{"d":"2022-06-02","o":36.29,"h":37.82,"l":35.89,"c":37.78,"v":1843000},{"d":"2022-06-03","o":36.86,"h":36.99,"l":35.96,"c":36.24,"v":456700},{"d":"2022-06-06","o":37.06,"h":37.73,"l":36.76,"c":37.4,"v":1088600},{"d":"2022-06-07","o":36.79,"h":38.26,"l":36.48,"c":38.13,"v":869300},{"d":"2022-06-08","o":37.76,"h":38.21,"l":37.36,"c":38.01,"v":746300},{"d":"2022-06-09","o":37.62,"h":38.6,"l":37.22,"c":37.27,"v":849500},{"d":"2022-06-10","o":36.01,"h":36.84,"l":34.1,"c":34.38,"v":949300},{"d":"2022-06-13","o":32.74,"h":33.19,"l":30.72,"c":30.84,"v":853400},{"d":"2022-06-14","o":31.15,"h":31.85,"l":30.56,"c":31.68,"v":869600},{"d":"2022-06-15","o":32.49,"h":33.28,"l":31.81,"c":32.39,"v":1024600},{"d":"2022-06-16","o":30.89,"h":31.04,"l":27.95,"c":28.5,"v":1010800},{"d":"2022-06-17","o":29,"h":29.67,"l":28.12,"c":29.15,"v":1303200},{"d":"2022-06-21","o":30.67,"h":31.08,"l":29.63,"c":30.85,"v":970500},{"d":"2022-06-22","o":30.2,"h":32.26,"l":30.01,"c":31.72,"v":861300},{"d":"2022-06-23","o":31.72,"h":32.5,"l":30.81,"c":31.24,"v":1801500},{"d":"2022-06-24","o":31.43,"h":33.31,"l":31.43,"c":33.17,"v":1546400},{"d":"2022-06-27","o":33.36,"h":33.62,"l":32.63,"c":32.89,"v":563500},{"d":"2022-06-28","o":33.29,"h":34.14,"l":32.37,"c":32.38,"v":545000},{"d":"2022-06-29","o":32.02,"h":32.2,"l":31.02,"c":31.61,"v":667500},{"d":"2022-06-30","o":30.42,"h":30.49,"l":28.87,"c":29.63,"v":970100},{"d":"2022-07-01","o":29.45,"h":30.85,"l":29.11,"c":30.02,"v":634800},{"d":"2022-07-05","o":28.51,"h":29.44,"l":27.83,"c":29.43,"v":1028300},{"d":"2022-07-06","o":29.19,"h":29.63,"l":27.15,"c":27.61,"v":1278900},{"d":"2022-07-07","o":28.38,"h":29.8,"l":28.24,"c":29.45,"v":975700},{"d":"2022-07-08","o":29.67,"h":30.53,"l":29.31,"c":30.04,"v":666500},{"d":"2022-07-11","o":29.53,"h":30.06,"l":28.24,"c":28.27,"v":1091900},{"d":"2022-07-12","o":28.45,"h":30.65,"l":28.4,"c":30.25,"v":932400},{"d":"2022-07-13","o":29.22,"h":29.68,"l":28.8,"c":29.26,"v":582700},{"d":"2022-07-14","o":27.86,"h":28.32,"l":27.37,"c":27.93,"v":958500},{"d":"2022-07-15","o":28.6,"h":28.83,"l":27.56,"c":28.54,"v":846900},{"d":"2022-07-18","o":29.47,"h":30.01,"l":28.5,"c":28.69,"v":690100},{"d":"2022-07-19","o":29.59,"h":31.12,"l":29.48,"c":30.7,"v":1109000},{"d":"2022-07-20","o":30.49,"h":31.27,"l":30.14,"c":30.78,"v":1945400},{"d":"2022-07-21","o":30.8,"h":31.18,"l":30.33,"c":31,"v":1046000},{"d":"2022-07-22","o":31.12,"h":31.15,"l":30.2,"c":30.42,"v":1268300},{"d":"2022-07-25","o":31.08,"h":31.5,"l":30.2,"c":31.32,"v":963000},{"d":"2022-07-26","o":30.91,"h":31.21,"l":30.13,"c":30.56,"v":773200},{"d":"2022-07-27","o":30.98,"h":32.02,"l":30.55,"c":31.77,"v":390500},{"d":"2022-07-28","o":32.27,"h":33.08,"l":31.62,"c":33,"v":561800},{"d":"2022-07-29","o":33.16,"h":33.87,"l":32.71,"c":33.78,"v":542900},{"d":"2022-08-01","o":33.44,"h":34.13,"l":33.2,"c":33.69,"v":878600},{"d":"2022-08-02","o":33.34,"h":34.99,"l":33.29,"c":34.03,"v":809500},{"d":"2022-08-03","o":34.26,"h":35.33,"l":34.03,"c":35.2,"v":602700},{"d":"2022-08-04","o":34.99,"h":34.99,"l":33.31,"c":33.44,"v":703800},{"d":"2022-08-05","o":32.86,"h":33.42,"l":31.32,"c":33.05,"v":1389900},{"d":"2022-08-08","o":34.23,"h":35.44,"l":34.23,"c":34.39,"v":726300},{"d":"2022-08-09","o":34,"h":34.85,"l":33.7,"c":34.45,"v":1102000},{"d":"2022-08-10","o":35.71,"h":36.68,"l":35.4,"c":35.76,"v":951700},{"d":"2022-08-11","o":36.57,"h":37.59,"l":36.3,"c":37.21,"v":948100},{"d":"2022-08-12","o":37.54,"h":38.59,"l":37.01,"c":38.55,"v":744800},{"d":"2022-08-15","o":37.67,"h":38.76,"l":37.67,"c":38.58,"v":893800},{"d":"2022-08-16","o":38.46,"h":39.44,"l":38.4,"c":38.67,"v":923900},{"d":"2022-08-17","o":37.6,"h":37.6,"l":36.21,"c":37.24,"v":1138500},{"d":"2022-08-18","o":37.29,"h":37.75,"l":37.12,"c":37.56,"v":496700},{"d":"2022-08-19","o":37.04,"h":37.04,"l":35.29,"c":35.51,"v":997200},{"d":"2022-08-22","o":34.04,"h":34.56,"l":33.1,"c":33.2,"v":687700},{"d":"2022-08-23","o":33.21,"h":34.22,"l":33.21,"c":33.67,"v":404300},{"d":"2022-08-24","o":33.49,"h":34.27,"l":33.25,"c":33.73,"v":363800},{"d":"2022-08-25","o":33.7,"h":35.2,"l":33.7,"c":35.18,"v":311400},{"d":"2022-08-26","o":35.04,"h":35.37,"l":33.61,"c":33.7,"v":471500},{"d":"2022-08-29","o":33.22,"h":33.86,"l":33.22,"c":33.39,"v":649600},{"d":"2022-08-30","o":33.83,"h":34.21,"l":32.73,"c":33.3,"v":761100},{"d":"2022-08-31","o":33.64,"h":33.64,"l":32.92,"c":33.2,"v":684700},{"d":"2022-09-01","o":32.51,"h":32.83,"l":31.75,"c":32.82,"v":641600},{"d":"2022-09-02","o":33.55,"h":33.55,"l":32.11,"c":32.4,"v":816600},{"d":"2022-09-06","o":32.36,"h":32.4,"l":31.59,"c":31.71,"v":811900},{"d":"2022-09-07","o":31.4,"h":32.79,"l":31.4,"c":32.64,"v":445900},{"d":"2022-09-08","o":31.97,"h":32.83,"l":31.62,"c":32.82,"v":388000},{"d":"2022-09-09","o":33.01,"h":34.22,"l":32.75,"c":34.2,"v":490100},{"d":"2022-09-12","o":34.74,"h":35.8,"l":34.56,"c":34.97,"v":605400},{"d":"2022-09-13","o":33.29,"h":34.33,"l":33.29,"c":33.45,"v":638500},{"d":"2022-09-14","o":33.54,"h":33.75,"l":32.37,"c":33.07,"v":527300},{"d":"2022-09-15","o":32.61,"h":34.05,"l":32.48,"c":32.81,"v":687400},{"d":"2022-09-16","o":32.11,"h":32.36,"l":31.47,"c":32.04,"v":1222600},{"d":"2022-09-19","o":31.39,"h":33.38,"l":31.39,"c":33.23,"v":444500},{"d":"2022-09-20","o":32.61,"h":32.71,"l":31.93,"c":32.51,"v":737400},{"d":"2022-09-21","o":32.69,"h":32.82,"l":31.2,"c":31.2,"v":584200},{"d":"2022-09-22","o":31.14,"h":31.46,"l":30.42,"c":30.72,"v":581500},{"d":"2022-09-23","o":29.74,"h":30.11,"l":28.5,"c":29.08,"v":975700},{"d":"2022-09-26","o":28.99,"h":30.13,"l":28.91,"c":29.28,"v":585000},{"d":"2022-09-27","o":29.99,"h":30.78,"l":29.34,"c":30,"v":667000},{"d":"2022-09-28","o":30.09,"h":31.52,"l":29.79,"c":31.22,"v":709100},{"d":"2022-09-29","o":29.97,"h":30.18,"l":28.06,"c":28.81,"v":1009300},{"d":"2022-09-30","o":28.79,"h":29.4,"l":27.74,"c":27.75,"v":749500},{"d":"2022-10-03","o":28.39,"h":29.38,"l":27.75,"c":28.91,"v":818400},{"d":"2022-10-04","o":30.11,"h":31.59,"l":29.97,"c":31.55,"v":740100},{"d":"2022-10-05","o":30.59,"h":31.51,"l":30.26,"c":31.41,"v":681700},{"d":"2022-10-06","o":31.24,"h":32.03,"l":30.92,"c":31.1,"v":943900},{"d":"2022-10-07","o":30.4,"h":30.69,"l":29.45,"c":29.61,"v":860400},{"d":"2022-10-10","o":29.2,"h":29.55,"l":28.34,"c":28.71,"v":607900},{"d":"2022-10-11","o":28.36,"h":29.6,"l":28.02,"c":29.08,"v":706100},{"d":"2022-10-12","o":29.12,"h":29.62,"l":28.4,"c":29.43,"v":568400},{"d":"2022-10-13","o":28.52,"h":30.5,"l":27.98,"c":30.41,"v":653000},{"d":"2022-10-14","o":30.89,"h":31.35,"l":29.58,"c":29.65,"v":607800},{"d":"2022-10-17","o":30.67,"h":31.27,"l":30.19,"c":30.71,"v":644900},{"d":"2022-10-18","o":31.85,"h":32.28,"l":31.41,"c":32.23,"v":1181700},{"d":"2022-10-19","o":32.07,"h":32.66,"l":31.75,"c":32.07,"v":866000},{"d":"2022-10-20","o":32.26,"h":33.16,"l":31.19,"c":31.31,"v":707800},{"d":"2022-10-21","o":31.61,"h":33.07,"l":31.52,"c":32.95,"v":457600},{"d":"2022-10-24","o":33.19,"h":33.78,"l":32.72,"c":33.57,"v":636700},{"d":"2022-10-25","o":33.63,"h":34.62,"l":33.63,"c":34.5,"v":529400},{"d":"2022-10-26","o":34.94,"h":35.62,"l":34.35,"c":34.72,"v":451300},{"d":"2022-10-27","o":35.38,"h":36.31,"l":35.01,"c":35.1,"v":580500},{"d":"2022-10-28","o":35,"h":35.48,"l":34.24,"c":35.39,"v":818300},{"d":"2022-10-31","o":35.11,"h":35.37,"l":34.76,"c":34.98,"v":828600},{"d":"2022-11-01","o":36.08,"h":36.22,"l":34.62,"c":34.69,"v":564400},{"d":"2022-11-02","o":34.31,"h":34.6,"l":32.7,"c":32.77,"v":844800},{"d":"2022-11-03","o":32.12,"h":33.55,"l":31.96,"c":33.24,"v":969600},{"d":"2022-11-04","o":37,"h":38.93,"l":36.28,"c":37.96,"v":1856100},{"d":"2022-11-07","o":37.92,"h":38.37,"l":36.78,"c":38.37,"v":1320000},{"d":"2022-11-08","o":38.39,"h":38.5,"l":36.97,"c":37.6,"v":789200},{"d":"2022-11-09","o":36.81,"h":37.66,"l":36.05,"c":36.08,"v":755900},{"d":"2022-11-10","o":38.82,"h":40.23,"l":38.36,"c":40.23,"v":1271700},{"d":"2022-11-11","o":39.76,"h":41.08,"l":39.65,"c":40.4,"v":755000},{"d":"2022-11-14","o":39.65,"h":40.06,"l":38.66,"c":38.7,"v":650700},{"d":"2022-11-15","o":39.8,"h":40.97,"l":39.47,"c":40.11,"v":697800},{"d":"2022-11-16","o":39.46,"h":39.52,"l":37.86,"c":38.44,"v":565400},{"d":"2022-11-17","o":37.53,"h":38.51,"l":37.1,"c":38.5,"v":809100},{"d":"2022-11-18","o":39.71,"h":39.88,"l":38.74,"c":39.54,"v":617000},{"d":"2022-11-21","o":38.95,"h":39.23,"l":38.12,"c":38.68,"v":552300},{"d":"2022-11-22","o":39.16,"h":40.11,"l":38.8,"c":39.4,"v":1008700},{"d":"2022-11-23","o":39.08,"h":39.61,"l":38.62,"c":39.28,"v":767900},{"d":"2022-11-25","o":39.17,"h":39.38,"l":38.82,"c":39.24,"v":405200},{"d":"2022-11-28","o":38.36,"h":38.41,"l":37.22,"c":37.48,"v":929100},{"d":"2022-11-29","o":37.79,"h":38.39,"l":37.68,"c":37.81,"v":408400},{"d":"2022-11-30","o":38.2,"h":38.95,"l":37.17,"c":38.94,"v":635100},{"d":"2022-12-01","o":39,"h":39.8,"l":37.76,"c":37.78,"v":675600},{"d":"2022-12-02","o":36.96,"h":38.01,"l":36.88,"c":37.73,"v":496900},{"d":"2022-12-05","o":37.12,"h":37.29,"l":36.41,"c":36.81,"v":449700},{"d":"2022-12-06","o":36.96,"h":37.5,"l":35.93,"c":36.32,"v":590200},{"d":"2022-12-07","o":35.94,"h":36.3,"l":34.3,"c":34.4,"v":1827300},{"d":"2022-12-08","o":34.54,"h":34.64,"l":33.88,"c":34.48,"v":796000},{"d":"2022-12-09","o":34.06,"h":34.44,"l":33.66,"c":33.72,"v":632000},{"d":"2022-12-12","o":33.82,"h":35.14,"l":33.1,"c":35.03,"v":829000},{"d":"2022-12-13","o":36.86,"h":37,"l":35.43,"c":36.29,"v":1034400},{"d":"2022-12-14","o":35.95,"h":36.95,"l":35.56,"c":35.86,"v":741500},{"d":"2022-12-15","o":35.03,"h":35.42,"l":34.57,"c":35.16,"v":574500},{"d":"2022-12-16","o":34.54,"h":35.34,"l":34.22,"c":34.68,"v":1826000},{"d":"2022-12-19","o":34.93,"h":35.3,"l":33.93,"c":34.23,"v":468400},{"d":"2022-12-20","o":34.22,"h":35.11,"l":33.97,"c":34.49,"v":434500},{"d":"2022-12-21","o":34.98,"h":35.6,"l":34.92,"c":35.41,"v":830900},{"d":"2022-12-22","o":34.76,"h":34.8,"l":32.83,"c":33.65,"v":574800},{"d":"2022-12-23","o":33.7,"h":34.26,"l":33.31,"c":34.06,"v":364000},{"d":"2022-12-27","o":34.18,"h":34.81,"l":33.75,"c":34.3,"v":665100},{"d":"2022-12-28","o":34.61,"h":34.92,"l":33.66,"c":33.68,"v":584600},{"d":"2022-12-29","o":34.42,"h":35.21,"l":33.98,"c":35.21,"v":516900},{"d":"2022-12-30","o":34.83,"h":35.24,"l":34.49,"c":34.69,"v":407500},{"d":"2023-01-03","o":35.61,"h":36.01,"l":34.17,"c":34.87,"v":749000},{"d":"2023-01-04","o":35.56,"h":37.3,"l":35.56,"c":36.95,"v":1379600},{"d":"2023-01-05","o":36.45,"h":37.75,"l":36,"c":37.38,"v":945900},{"d":"2023-01-06","o":37.53,"h":38.44,"l":37.34,"c":38.34,"v":2404800},{"d":"2023-01-09","o":40,"h":40.85,"l":39.24,"c":40.65,"v":2487000},{"d":"2023-01-10","o":40.78,"h":41.37,"l":40.33,"c":41.36,"v":902700},{"d":"2023-01-11","o":41.86,"h":41.86,"l":40.6,"c":41.28,"v":1253500},{"d":"2023-01-12","o":41.66,"h":42.11,"l":41.04,"c":41.47,"v":705500},{"d":"2023-01-13","o":40.71,"h":42.06,"l":40.52,"c":41.88,"v":590100},{"d":"2023-01-17","o":42.2,"h":42.28,"l":41.61,"c":41.95,"v":637900},{"d":"2023-01-18","o":42.66,"h":42.88,"l":41.61,"c":42.2,"v":865300},{"d":"2023-01-19","o":41.77,"h":42.54,"l":41.19,"c":42.41,"v":927400},{"d":"2023-01-20","o":42.82,"h":43.03,"l":41.94,"c":42.19,"v":694200},{"d":"2023-01-23","o":42.48,"h":43.23,"l":42.36,"c":42.91,"v":433200},{"d":"2023-01-24","o":42.91,"h":42.91,"l":40.93,"c":41.32,"v":1098300},{"d":"2023-01-25","o":40.74,"h":41.91,"l":40.45,"c":41.86,"v":936500},{"d":"2023-01-26","o":42.52,"h":42.68,"l":41.39,"c":42.15,"v":581600},{"d":"2023-01-27","o":42.57,"h":44.01,"l":42.57,"c":43.58,"v":857900},{"d":"2023-01-30","o":42.55,"h":43.87,"l":42.47,"c":43.27,"v":628600},{"d":"2023-01-31","o":43.35,"h":45.15,"l":43.35,"c":45.02,"v":746200},{"d":"2023-02-01","o":45.03,"h":47.32,"l":45.01,"c":46.85,"v":1199700},{"d":"2023-02-02","o":47.03,"h":47.5,"l":45.69,"c":46.52,"v":1478200},{"d":"2023-02-03","o":45.51,"h":46.86,"l":45.41,"c":46.18,"v":976300},{"d":"2023-02-06","o":45.44,"h":45.87,"l":44.87,"c":45.67,"v":873100},{"d":"2023-02-07","o":45.02,"h":46.28,"l":44.23,"c":45.47,"v":1450400},{"d":"2023-02-08","o":45.69,"h":45.7,"l":43.58,"c":44,"v":1071900},{"d":"2023-02-09","o":43.13,"h":44.05,"l":42.99,"c":43.48,"v":1538800},{"d":"2023-02-10","o":42.57,"h":43.04,"l":41.95,"c":42.27,"v":1245600},{"d":"2023-02-13","o":41.98,"h":42.56,"l":41.66,"c":42.21,"v":1046700},{"d":"2023-02-14","o":41.88,"h":43.21,"l":41.34,"c":42.9,"v":793000},{"d":"2023-02-15","o":43.15,"h":44.17,"l":42.88,"c":44.04,"v":624200},{"d":"2023-02-16","o":43,"h":44.58,"l":42.9,"c":44.34,"v":625700},{"d":"2023-02-17","o":44.16,"h":44.65,"l":43.69,"c":44.6,"v":657500},{"d":"2023-02-21","o":43.75,"h":44.23,"l":43.11,"c":43.23,"v":887400},{"d":"2023-02-22","o":43.34,"h":44.08,"l":42.99,"c":43.79,"v":655400},{"d":"2023-02-23","o":43.84,"h":44.84,"l":42.49,"c":43.4,"v":655300},{"d":"2023-02-24","o":42.3,"h":42.73,"l":42.03,"c":42.67,"v":719100},{"d":"2023-02-27","o":43.45,"h":43.81,"l":43.08,"c":43.24,"v":637900},{"d":"2023-02-28","o":43.47,"h":43.73,"l":42.71,"c":42.72,"v":718000},{"d":"2023-03-01","o":42.92,"h":43.46,"l":42.84,"c":43.2,"v":1512800},{"d":"2023-03-02","o":42.48,"h":42.88,"l":41.75,"c":42.87,"v":907600},{"d":"2023-03-03","o":43.56,"h":44.67,"l":43.14,"c":44.57,"v":768700},{"d":"2023-03-06","o":44.66,"h":45.11,"l":44.06,"c":44.35,"v":757600},{"d":"2023-03-07","o":44.25,"h":44.47,"l":43.66,"c":43.78,"v":597400},{"d":"2023-03-08","o":43.97,"h":44.75,"l":43.25,"c":43.95,"v":698900},{"d":"2023-03-09","o":43.85,"h":44.15,"l":42.48,"c":42.57,"v":606000},{"d":"2023-03-10","o":42.37,"h":42.37,"l":40.28,"c":40.63,"v":900700},{"d":"2023-03-13","o":39.2,"h":39.56,"l":37.79,"c":38.8,"v":944200},{"d":"2023-03-14","o":40.71,"h":41.55,"l":39.56,"c":40.1,"v":1090000},{"d":"2023-03-15","o":38.08,"h":38.55,"l":36.86,"c":38.39,"v":1188300},{"d":"2023-03-16","o":37.64,"h":40.07,"l":37.64,"c":39.67,"v":696200},{"d":"2023-03-17","o":39.06,"h":39.07,"l":37.58,"c":37.71,"v":1239900},{"d":"2023-03-20","o":37.9,"h":38.65,"l":37.7,"c":38.08,"v":997300},{"d":"2023-03-21","o":39.25,"h":39.72,"l":38.64,"c":38.67,"v":986100},{"d":"2023-03-22","o":38.46,"h":38.92,"l":37.44,"c":37.45,"v":696500},{"d":"2023-03-23","o":37.8,"h":38.63,"l":37.1,"c":37.6,"v":753000},{"d":"2023-03-24","o":37.18,"h":38.03,"l":36.72,"c":37.89,"v":823900},{"d":"2023-03-27","o":38.49,"h":38.7,"l":37.7,"c":38.13,"v":513000},{"d":"2023-03-28","o":38.16,"h":39.08,"l":37.95,"c":38.82,"v":723200},{"d":"2023-03-29","o":39.37,"h":39.76,"l":38.96,"c":39.6,"v":608100},{"d":"2023-03-30","o":40.1,"h":40.75,"l":39.91,"c":40.35,"v":604700},{"d":"2023-03-31","o":40.72,"h":41.12,"l":40.6,"c":40.96,"v":834800},{"d":"2023-04-03","o":40.52,"h":41.03,"l":40.11,"c":40.95,"v":585900},{"d":"2023-04-04","o":41.08,"h":41.08,"l":38.79,"c":39.27,"v":672100},{"d":"2023-04-05","o":38.76,"h":38.76,"l":37.75,"c":38.36,"v":723800},{"d":"2023-04-06","o":38.43,"h":38.51,"l":37.76,"c":37.82,"v":593900},{"d":"2023-04-10","o":37.44,"h":38.66,"l":37.13,"c":38.6,"v":617700},{"d":"2023-04-11","o":38.78,"h":39.44,"l":38.57,"c":38.99,"v":507500},{"d":"2023-04-12","o":39.62,"h":39.9,"l":38.59,"c":38.73,"v":566300},{"d":"2023-04-13","o":39.2,"h":39.25,"l":38.46,"c":38.95,"v":698000},{"d":"2023-04-14","o":39.07,"h":39.6,"l":38.44,"c":38.78,"v":566800},{"d":"2023-04-17","o":38.69,"h":38.81,"l":38.04,"c":38.59,"v":818000},{"d":"2023-04-18","o":39,"h":39.36,"l":38.63,"c":39.22,"v":617000},{"d":"2023-04-19","o":38.52,"h":39.44,"l":38.36,"c":39.21,"v":699200},{"d":"2023-04-20","o":38.23,"h":39.49,"l":38.23,"c":39.33,"v":757000},{"d":"2023-04-21","o":39.19,"h":39.25,"l":38.33,"c":38.58,"v":845400},{"d":"2023-04-24","o":38.57,"h":39.35,"l":38.39,"c":38.68,"v":639000},{"d":"2023-04-25","o":38.1,"h":38.27,"l":36.67,"c":36.81,"v":625700},{"d":"2023-04-26","o":36.7,"h":37.49,"l":36.51,"c":36.84,"v":516200},{"d":"2023-04-27","o":37.02,"h":37.21,"l":35.43,"c":36.49,"v":684300},{"d":"2023-04-28","o":36.25,"h":37.26,"l":36.06,"c":36.94,"v":664000},{"d":"2023-05-01","o":36.99,"h":37.78,"l":36.64,"c":36.81,"v":579400},{"d":"2023-05-02","o":36.35,"h":37.46,"l":35.82,"c":37.16,"v":1333400},{"d":"2023-05-03","o":36.26,"h":36.83,"l":33.5,"c":34.32,"v":2728600},{"d":"2023-05-04","o":33.64,"h":34.04,"l":32.59,"c":33.81,"v":1940400},{"d":"2023-05-05","o":34.47,"h":35.17,"l":33.75,"c":34.76,"v":1161700},{"d":"2023-05-08","o":34.87,"h":35.88,"l":34.78,"c":35.86,"v":1055300},{"d":"2023-05-09","o":35.62,"h":36.11,"l":35.11,"c":35.36,"v":886600},{"d":"2023-05-10","o":36.3,"h":36.7,"l":35.04,"c":35.54,"v":676400},{"d":"2023-05-11","o":35.18,"h":35.69,"l":35.12,"c":35.66,"v":621000},{"d":"2023-05-12","o":35.89,"h":35.89,"l":34.7,"c":35.09,"v":683500},{"d":"2023-05-15","o":35.11,"h":35.43,"l":34.78,"c":35.35,"v":733600},{"d":"2023-05-16","o":34.86,"h":35.13,"l":34.55,"c":34.65,"v":568600},{"d":"2023-05-17","o":35,"h":36.17,"l":34.93,"c":35.84,"v":924500},{"d":"2023-05-18","o":35.61,"h":36.23,"l":35.39,"c":36,"v":466200},{"d":"2023-05-19","o":36.33,"h":36.33,"l":35.03,"c":35.44,"v":487800},{"d":"2023-05-22","o":35.57,"h":35.94,"l":35.13,"c":35.77,"v":397000},{"d":"2023-05-23","o":35.47,"h":36.8,"l":35.33,"c":35.73,"v":457500},{"d":"2023-05-24","o":35.23,"h":35.25,"l":34.34,"c":34.77,"v":616400},{"d":"2023-05-25","o":34.71,"h":35,"l":33.96,"c":34.3,"v":322100},{"d":"2023-05-26","o":34.55,"h":35.19,"l":34.35,"c":35.01,"v":503700},{"d":"2023-05-30","o":35.16,"h":35.44,"l":34.24,"c":34.44,"v":582800},{"d":"2023-05-31","o":34.03,"h":34.25,"l":33.09,"c":33.69,"v":544300},{"d":"2023-06-01","o":32.68,"h":34.31,"l":32.68,"c":33.99,"v":758600},{"d":"2023-06-02","o":34.72,"h":35.83,"l":34.6,"c":35.64,"v":676200},{"d":"2023-06-05","o":35.28,"h":35.57,"l":34.41,"c":34.55,"v":567200},{"d":"2023-06-06","o":34.54,"h":35.9,"l":34.38,"c":35.55,"v":706500},{"d":"2023-06-07","o":35.8,"h":37,"l":35.78,"c":36.77,"v":1048800},{"d":"2023-06-08","o":37.14,"h":37.62,"l":36.97,"c":37.38,"v":963600},{"d":"2023-06-09","o":37.59,"h":37.98,"l":37.13,"c":37.64,"v":679300},{"d":"2023-06-12","o":37.92,"h":38.61,"l":37.63,"c":38.24,"v":743700},{"d":"2023-06-13","o":38.48,"h":39.87,"l":38.48,"c":39.69,"v":797400},{"d":"2023-06-14","o":40.03,"h":40.66,"l":38.89,"c":39.44,"v":959900},{"d":"2023-06-15","o":39.04,"h":39.7,"l":39.01,"c":39.67,"v":722300},{"d":"2023-06-16","o":40.57,"h":40.57,"l":38.75,"c":39.17,"v":1558600},{"d":"2023-06-20","o":38.76,"h":38.76,"l":38.06,"c":38.39,"v":469700},{"d":"2023-06-21","o":38.27,"h":38.27,"l":37.58,"c":37.61,"v":1832400},{"d":"2023-06-22","o":37.36,"h":37.54,"l":36.79,"c":36.96,"v":1048500},{"d":"2023-06-23","o":36.06,"h":36.35,"l":35.66,"c":36.13,"v":1436900},{"d":"2023-06-26","o":36.2,"h":36.88,"l":36.13,"c":36.44,"v":711900},{"d":"2023-06-27","o":36.8,"h":37.53,"l":36.33,"c":37.38,"v":500800},{"d":"2023-06-28","o":37.48,"h":38.2,"l":37.11,"c":37.81,"v":701600},{"d":"2023-06-29","o":38.05,"h":39.03,"l":38.05,"c":38.49,"v":1923000},{"d":"2023-06-30","o":38.8,"h":38.93,"l":38.3,"c":38.32,"v":1143800},{"d":"2023-07-03","o":38.11,"h":39.02,"l":38.11,"c":39.02,"v":218500},{"d":"2023-07-05","o":38.92,"h":39.16,"l":38.46,"c":38.49,"v":594300},{"d":"2023-07-06","o":38.26,"h":39.18,"l":38.01,"c":38.45,"v":778700},{"d":"2023-07-07","o":38.6,"h":39.46,"l":38.6,"c":39.11,"v":484900},{"d":"2023-07-10","o":38.99,"h":40.43,"l":38.99,"c":40.42,"v":902500},{"d":"2023-07-11","o":40.74,"h":41.56,"l":40.59,"c":41.41,"v":678500},{"d":"2023-07-12","o":42.57,"h":42.75,"l":42.16,"c":42.3,"v":682000},{"d":"2023-07-13","o":42.44,"h":42.68,"l":42,"c":42.07,"v":432500},{"d":"2023-07-14","o":41.78,"h":42.05,"l":41.22,"c":41.65,"v":497600},{"d":"2023-07-17","o":41.52,"h":42.08,"l":41.33,"c":41.44,"v":588000},{"d":"2023-07-18","o":41.44,"h":42.26,"l":41.31,"c":41.89,"v":1074600},{"d":"2023-07-19","o":42.07,"h":42.36,"l":41.72,"c":42.15,"v":508400},{"d":"2023-07-20","o":42.54,"h":42.55,"l":41.97,"c":42.05,"v":663500},{"d":"2023-07-21","o":42.74,"h":42.77,"l":41.98,"c":42,"v":835800},{"d":"2023-07-24","o":42.03,"h":42.51,"l":41.89,"c":41.9,"v":679300},{"d":"2023-07-25","o":41.7,"h":42.18,"l":41.4,"c":41.64,"v":518800},{"d":"2023-07-26","o":41.56,"h":42.72,"l":41.56,"c":42.15,"v":807300},{"d":"2023-07-27","o":42.56,"h":42.96,"l":41.99,"c":42.1,"v":547500},{"d":"2023-07-28","o":42.8,"h":42.8,"l":41.75,"c":42,"v":617200},{"d":"2023-07-31","o":41.75,"h":42.58,"l":41.75,"c":42.56,"v":1010200},{"d":"2023-08-01","o":42.06,"h":42.91,"l":41.93,"c":42.83,"v":1100700},{"d":"2023-08-02","o":45.14,"h":46.51,"l":43.37,"c":43.4,"v":1902900},{"d":"2023-08-03","o":43.62,"h":45.47,"l":43.36,"c":44.59,"v":1494900},{"d":"2023-08-04","o":44.59,"h":45.06,"l":43.97,"c":44.27,"v":1046100},{"d":"2023-08-07","o":44.66,"h":45,"l":44.13,"c":44.77,"v":1100500},{"d":"2023-08-08","o":43.9,"h":45,"l":43.75,"c":44.8,"v":1255600},{"d":"2023-08-09","o":44.86,"h":44.89,"l":43.77,"c":43.88,"v":1045300},{"d":"2023-08-10","o":44.05,"h":44.39,"l":41.93,"c":42.13,"v":1127600},{"d":"2023-08-11","o":42.08,"h":42.2,"l":39.24,"c":39.33,"v":1810500},{"d":"2023-08-14","o":38.99,"h":39.89,"l":38.53,"c":39.88,"v":1057700},{"d":"2023-08-15","o":39.35,"h":39.72,"l":38.88,"c":39,"v":883300},{"d":"2023-08-16","o":38.69,"h":39.19,"l":38.19,"c":38.2,"v":794800},{"d":"2023-08-17","o":38.77,"h":38.79,"l":37.45,"c":37.72,"v":808900},{"d":"2023-08-18","o":37.36,"h":38.51,"l":37.24,"c":38.24,"v":957800},{"d":"2023-08-21","o":38.49,"h":38.73,"l":37.65,"c":38.06,"v":548900},{"d":"2023-08-22","o":38.25,"h":38.5,"l":38.14,"c":38.2,"v":493200},{"d":"2023-08-23","o":38.06,"h":38.6,"l":37.86,"c":38.43,"v":402100},{"d":"2023-08-24","o":38.22,"h":38.54,"l":37.86,"c":37.99,"v":421500},{"d":"2023-08-25","o":38.32,"h":38.59,"l":37.4,"c":38.29,"v":388900},{"d":"2023-08-28","o":38.51,"h":38.85,"l":38.51,"c":38.75,"v":446200},{"d":"2023-08-29","o":38.64,"h":39.54,"l":38.33,"c":39.46,"v":454600},{"d":"2023-08-30","o":39.2,"h":39.64,"l":39.16,"c":39.25,"v":500700},{"d":"2023-08-31","o":39.11,"h":39.81,"l":39.07,"c":39.17,"v":582700},{"d":"2023-09-01","o":39.47,"h":40.47,"l":39.44,"c":40.44,"v":397000},{"d":"2023-09-05","o":39.79,"h":39.97,"l":39.01,"c":39.46,"v":514500},{"d":"2023-09-06","o":39.56,"h":40.18,"l":38,"c":38.9,"v":1145000},{"d":"2023-09-07","o":38.53,"h":38.53,"l":37.73,"c":38.1,"v":642400},{"d":"2023-09-08","o":38.25,"h":38.28,"l":37.74,"c":38,"v":679600},{"d":"2023-09-11","o":38.52,"h":38.87,"l":38.16,"c":38.45,"v":786700},{"d":"2023-09-12","o":38.4,"h":39.93,"l":38.4,"c":39.4,"v":962000},{"d":"2023-09-13","o":39.32,"h":39.49,"l":38.17,"c":38.4,"v":1039700},{"d":"2023-09-14","o":38.65,"h":38.95,"l":37.44,"c":38.49,"v":836000},{"d":"2023-09-15","o":38.3,"h":39.02,"l":37.9,"c":38.34,"v":1528800},{"d":"2023-09-18","o":38.24,"h":38.33,"l":37.34,"c":37.37,"v":632700},{"d":"2023-09-19","o":37.45,"h":38.03,"l":37.13,"c":37.85,"v":648000},{"d":"2023-09-20","o":38.27,"h":38.63,"l":37.29,"c":37.29,"v":528800},{"d":"2023-09-21","o":37.04,"h":37.06,"l":36.28,"c":36.52,"v":580100},{"d":"2023-09-22","o":36.6,"h":37.35,"l":36.22,"c":36.32,"v":844000},{"d":"2023-09-25","o":36.01,"h":37.36,"l":36.01,"c":37.1,"v":903000},{"d":"2023-09-26","o":36.52,"h":37.01,"l":35.83,"c":35.95,"v":575200},{"d":"2023-09-27","o":35.96,"h":36.24,"l":35.43,"c":35.7,"v":525500},{"d":"2023-09-28","o":35.43,"h":37.14,"l":35.43,"c":36.74,"v":599100},{"d":"2023-09-29","o":37.1,"h":37.21,"l":36.53,"c":36.7,"v":750200},{"d":"2023-10-02","o":36.63,"h":36.78,"l":36.1,"c":36.28,"v":639700},{"d":"2023-10-03","o":35.85,"h":36.06,"l":35.15,"c":35.29,"v":600800},{"d":"2023-10-04","o":35.23,"h":36.02,"l":34.99,"c":35.87,"v":553400},{"d":"2023-10-05","o":35.67,"h":36.03,"l":34.67,"c":35.06,"v":674800},{"d":"2023-10-06","o":34.96,"h":36.54,"l":34.64,"c":35.92,"v":806100},{"d":"2023-10-09","o":35.38,"h":36.51,"l":35.11,"c":36.38,"v":428300},{"d":"2023-10-10","o":36.58,"h":37.09,"l":36.27,"c":36.5,"v":622300},{"d":"2023-10-11","o":36.65,"h":37.02,"l":36.51,"c":36.96,"v":449400},{"d":"2023-10-12","o":36.8,"h":36.8,"l":35.87,"c":36.1,"v":819000},{"d":"2023-10-13","o":36.1,"h":36.17,"l":35.25,"c":35.51,"v":861900},{"d":"2023-10-16","o":35.94,"h":36.57,"l":35.83,"c":36.22,"v":715800},{"d":"2023-10-17","o":35.94,"h":36.81,"l":35.94,"c":36.09,"v":662600},{"d":"2023-10-18","o":35.57,"h":35.62,"l":34.87,"c":34.88,"v":528300},{"d":"2023-10-19","o":34.62,"h":35,"l":34.2,"c":34.48,"v":686400},{"d":"2023-10-20","o":34.66,"h":35.07,"l":34.24,"c":34.62,"v":643000},{"d":"2023-10-23","o":34.34,"h":34.85,"l":34.07,"c":34.08,"v":503900},{"d":"2023-10-24","o":34.24,"h":34.51,"l":34.07,"c":34.42,"v":550200},{"d":"2023-10-25","o":33.91,"h":34.49,"l":33.62,"c":34.37,"v":659500},{"d":"2023-10-26","o":34.81,"h":35.31,"l":34.24,"c":34.4,"v":813500},{"d":"2023-10-27","o":34.36,"h":34.36,"l":33.27,"c":33.61,"v":751400},{"d":"2023-10-30","o":34.15,"h":34.15,"l":33.05,"c":33.48,"v":974700},{"d":"2023-10-31","o":33.51,"h":33.78,"l":33.12,"c":33.69,"v":720700},{"d":"2023-11-01","o":33.75,"h":33.75,"l":32.77,"c":33.58,"v":737300},{"d":"2023-11-02","o":34.16,"h":34.64,"l":33.38,"c":34.54,"v":994300},{"d":"2023-11-03","o":35.7,"h":36.63,"l":35.6,"c":35.91,"v":811800},{"d":"2023-11-06","o":35.99,"h":36.08,"l":35.13,"c":35.28,"v":1321700},{"d":"2023-11-07","o":35.11,"h":35.79,"l":34.89,"c":35.59,"v":1516600},{"d":"2023-11-08","o":31.09,"h":32.61,"l":30.52,"c":32.49,"v":1927300},{"d":"2023-11-09","o":32.35,"h":32.7,"l":30.1,"c":30.2,"v":1581800},{"d":"2023-11-10","o":30.36,"h":32.26,"l":30.21,"c":31.7,"v":1544400},{"d":"2023-11-13","o":31.46,"h":31.77,"l":31.24,"c":31.32,"v":903700},{"d":"2023-11-14","o":32.47,"h":33.31,"l":32.46,"c":32.75,"v":2107000},{"d":"2023-11-15","o":32.77,"h":33.63,"l":32.66,"c":33.11,"v":2036500},{"d":"2023-11-16","o":33,"h":33.4,"l":32.58,"c":32.83,"v":1050700},{"d":"2023-11-17","o":33.24,"h":33.25,"l":32.61,"c":32.8,"v":1386200},{"d":"2023-11-20","o":32.75,"h":33.14,"l":32.45,"c":32.9,"v":1358400},{"d":"2023-11-21","o":32.5,"h":32.85,"l":32.08,"c":32.12,"v":1061600},{"d":"2023-11-22","o":32.2,"h":32.57,"l":32.05,"c":32.12,"v":952900},{"d":"2023-11-24","o":32.23,"h":32.81,"l":32.01,"c":32.5,"v":697000},{"d":"2023-11-27","o":32.24,"h":32.44,"l":31.93,"c":32.1,"v":1052000},{"d":"2023-11-28","o":32.13,"h":32.49,"l":31.61,"c":32.17,"v":1402200},{"d":"2023-11-29","o":32.91,"h":33.18,"l":32.32,"c":32.45,"v":1524400},{"d":"2023-11-30","o":32.61,"h":32.82,"l":32.06,"c":32.2,"v":1208900},{"d":"2023-12-01","o":32.06,"h":33.36,"l":31.91,"c":33.28,"v":1672600},{"d":"2023-12-04","o":33.2,"h":33.66,"l":33.14,"c":33.4,"v":1740500},{"d":"2023-12-05","o":33.17,"h":33.26,"l":32.61,"c":32.84,"v":1083100},{"d":"2023-12-06","o":33.26,"h":33.85,"l":32.78,"c":32.9,"v":861500},{"d":"2023-12-07","o":32.92,"h":33.11,"l":32.7,"c":32.99,"v":1005000},{"d":"2023-12-08","o":33,"h":33.35,"l":32.6,"c":32.89,"v":1264300},{"d":"2023-12-11","o":32.8,"h":33.47,"l":32.6,"c":33.35,"v":1127800},{"d":"2023-12-12","o":33.23,"h":33.7,"l":33.08,"c":33.37,"v":1503200},{"d":"2023-12-13","o":33.26,"h":33.74,"l":32.23,"c":33.74,"v":1283200},{"d":"2023-12-14","o":34.3,"h":35.88,"l":33.96,"c":35.86,"v":1438300},{"d":"2023-12-15","o":35.96,"h":36.08,"l":35.08,"c":35.18,"v":1803200},{"d":"2023-12-18","o":35.37,"h":35.79,"l":34.89,"c":35.5,"v":824600},{"d":"2023-12-19","o":35.63,"h":36.64,"l":35.63,"c":36.53,"v":684100},{"d":"2023-12-20","o":36.37,"h":36.98,"l":35.78,"c":35.83,"v":774300},{"d":"2023-12-21","o":36.25,"h":36.72,"l":36.02,"c":36.66,"v":649800},{"d":"2023-12-22","o":36.69,"h":37.19,"l":36.54,"c":36.74,"v":552000},{"d":"2023-12-26","o":36.97,"h":37.03,"l":36.52,"c":36.9,"v":371500},{"d":"2023-12-27","o":37.12,"h":37.12,"l":36.35,"c":36.53,"v":516500},{"d":"2023-12-28","o":36.38,"h":36.75,"l":36.38,"c":36.59,"v":547600},{"d":"2023-12-29","o":36.63,"h":36.69,"l":36.25,"c":36.36,"v":951200},{"d":"2024-01-02","o":36.05,"h":37.04,"l":35.78,"c":36.49,"v":546500},{"d":"2024-01-03","o":35.83,"h":36.04,"l":33.89,"c":33.93,"v":1018900},{"d":"2024-01-04","o":33.6,"h":34.17,"l":33.28,"c":34.04,"v":947000},{"d":"2024-01-05","o":33.93,"h":35.17,"l":33.69,"c":34.29,"v":616100},{"d":"2024-01-08","o":34.16,"h":34.97,"l":34.08,"c":34.64,"v":532800},{"d":"2024-01-09","o":34.13,"h":34.28,"l":33.83,"c":34.02,"v":683200},{"d":"2024-01-10","o":33.94,"h":34.04,"l":33.18,"c":34.02,"v":517200},{"d":"2024-01-11","o":33.8,"h":33.91,"l":33.24,"c":33.64,"v":566400},{"d":"2024-01-12","o":34.17,"h":34.17,"l":32.49,"c":32.64,"v":517100},{"d":"2024-01-16","o":32.03,"h":32.79,"l":31.77,"c":32.72,"v":509300},{"d":"2024-01-17","o":32.2,"h":32.58,"l":31.85,"c":32.26,"v":724800},{"d":"2024-01-18","o":32.63,"h":32.86,"l":32.14,"c":32.79,"v":789700},{"d":"2024-01-19","o":32.76,"h":33.19,"l":32.38,"c":33.13,"v":700100},{"d":"2024-01-22","o":33.6,"h":35.13,"l":33.53,"c":34.31,"v":1294100},{"d":"2024-01-23","o":35.04,"h":35.29,"l":34.48,"c":34.56,"v":1190800},{"d":"2024-01-24","o":34.85,"h":34.85,"l":34.05,"c":34.14,"v":597400},{"d":"2024-01-25","o":34.48,"h":34.89,"l":34.28,"c":34.83,"v":625200},{"d":"2024-01-26","o":35.27,"h":35.88,"l":34.85,"c":35.21,"v":880000},{"d":"2024-01-29","o":35.1,"h":35.65,"l":34.96,"c":35.53,"v":637700},{"d":"2024-01-30","o":35.46,"h":35.9,"l":35.16,"c":35.23,"v":618700},{"d":"2024-01-31","o":35.23,"h":35.85,"l":34.53,"c":34.71,"v":715000},{"d":"2024-02-01","o":35.06,"h":35.96,"l":34.89,"c":35.89,"v":660500},{"d":"2024-02-02","o":35.35,"h":35.72,"l":35.1,"c":35.52,"v":768900},{"d":"2024-02-05","o":34.94,"h":35.1,"l":34.54,"c":34.94,"v":743700},{"d":"2024-02-06","o":34.78,"h":36.04,"l":34.67,"c":35.61,"v":1435400},{"d":"2024-02-07","o":35.15,"h":35.39,"l":32.85,"c":32.88,"v":2927600},{"d":"2024-02-08","o":32.87,"h":34.06,"l":32.47,"c":33.62,"v":2091500},{"d":"2024-02-09","o":33.78,"h":34.36,"l":33.5,"c":34.13,"v":2418400},{"d":"2024-02-12","o":34.17,"h":35.19,"l":34.17,"c":34.72,"v":1589000},{"d":"2024-02-13","o":33.29,"h":34.18,"l":32.92,"c":33.16,"v":1947500},{"d":"2024-02-14","o":33.66,"h":34,"l":33.19,"c":33.81,"v":1361600},{"d":"2024-02-15","o":34.2,"h":35.25,"l":34.07,"c":34.89,"v":1273600},{"d":"2024-02-16","o":34.58,"h":35.04,"l":33.96,"c":34.5,"v":1024900},{"d":"2024-02-20","o":34.01,"h":34.53,"l":33.83,"c":34.36,"v":1071700},{"d":"2024-02-21","o":34.22,"h":34.67,"l":34.04,"c":34.28,"v":1142800},{"d":"2024-02-22","o":34.14,"h":34.41,"l":33.83,"c":34.17,"v":1029400},{"d":"2024-02-23","o":34.11,"h":35.08,"l":34.11,"c":34.38,"v":1441500},{"d":"2024-02-26","o":34.15,"h":34.74,"l":33.48,"c":33.98,"v":616600},{"d":"2024-02-27","o":34.46,"h":34.83,"l":33.83,"c":34.2,"v":628500},{"d":"2024-02-28","o":33.72,"h":34.28,"l":33.66,"c":33.67,"v":527600},{"d":"2024-02-29","o":34.11,"h":34.43,"l":33.51,"c":33.94,"v":1008900},{"d":"2024-03-01","o":34.03,"h":34.03,"l":33.33,"c":33.44,"v":552200},{"d":"2024-03-04","o":33.52,"h":33.61,"l":32.99,"c":33.37,"v":715900},{"d":"2024-03-05","o":33.22,"h":34.35,"l":33.08,"c":34.34,"v":863600},{"d":"2024-03-06","o":34.63,"h":34.68,"l":34.15,"c":34.63,"v":708900},{"d":"2024-03-07","o":34.75,"h":35.72,"l":34.49,"c":35.32,"v":804600},{"d":"2024-03-08","o":35.67,"h":35.94,"l":34.96,"c":35.24,"v":677200},{"d":"2024-03-11","o":35.1,"h":35.62,"l":35.1,"c":35.31,"v":1046700},{"d":"2024-03-12","o":35.4,"h":35.49,"l":34.01,"c":34.46,"v":1019300},{"d":"2024-03-13","o":34.23,"h":35.05,"l":34,"c":34.4,"v":1010300},{"d":"2024-03-14","o":34.1,"h":34.23,"l":32.28,"c":32.52,"v":1050900},{"d":"2024-03-15","o":32.49,"h":33.19,"l":32.49,"c":32.58,"v":2430700},{"d":"2024-03-18","o":32.75,"h":33.08,"l":32.23,"c":32.52,"v":1301200},{"d":"2024-03-19","o":32.51,"h":32.97,"l":32.38,"c":32.83,"v":811100},{"d":"2024-03-20","o":32.83,"h":33.96,"l":32.83,"c":33.77,"v":915100},{"d":"2024-03-21","o":33.9,"h":34.16,"l":33.53,"c":33.73,"v":764500},{"d":"2024-03-22","o":33.57,"h":33.6,"l":32.66,"c":32.99,"v":760700},{"d":"2024-03-25","o":33.18,"h":33.43,"l":32.76,"c":33.2,"v":618300},{"d":"2024-03-26","o":33.3,"h":33.3,"l":31.84,"c":31.91,"v":1046900},{"d":"2024-03-27","o":32.01,"h":33.21,"l":30.67,"c":33.17,"v":2856200},{"d":"2024-03-28","o":33.33,"h":33.74,"l":32.89,"c":32.92,"v":1158900},{"d":"2024-04-01","o":32.79,"h":32.79,"l":31.8,"c":31.92,"v":1024800},{"d":"2024-04-02","o":31.53,"h":31.9,"l":31.41,"c":31.55,"v":928300},{"d":"2024-04-03","o":31.31,"h":31.89,"l":31.31,"c":31.83,"v":691200},{"d":"2024-04-04","o":32.27,"h":32.49,"l":31.17,"c":31.26,"v":863300},{"d":"2024-04-05","o":31.18,"h":31.58,"l":30.82,"c":31.15,"v":1048600},{"d":"2024-04-08","o":31.52,"h":31.85,"l":31.09,"c":31.11,"v":1141000},{"d":"2024-04-09","o":31.49,"h":31.85,"l":31.2,"c":31.78,"v":1189900},{"d":"2024-04-10","o":30.46,"h":30.6,"l":29.3,"c":30.24,"v":1990200},{"d":"2024-04-11","o":30.24,"h":31.21,"l":29.96,"c":31.13,"v":1272900},{"d":"2024-04-12","o":30.79,"h":30.79,"l":29.74,"c":29.76,"v":858500},{"d":"2024-04-15","o":29.8,"h":30.1,"l":29.13,"c":29.19,"v":961200},{"d":"2024-04-16","o":28.89,"h":28.92,"l":28.35,"c":28.64,"v":1046300},{"d":"2024-04-17","o":28.83,"h":28.92,"l":27.98,"c":28.11,"v":1146600},{"d":"2024-04-18","o":28.2,"h":28.46,"l":27.73,"c":28.02,"v":1175400},{"d":"2024-04-19","o":27.88,"h":28.9,"l":27.76,"c":28.83,"v":1054900},{"d":"2024-04-22","o":28.95,"h":29.17,"l":28.59,"c":28.99,"v":847700},{"d":"2024-04-23","o":28.96,"h":29.18,"l":28.8,"c":28.94,"v":832100},{"d":"2024-04-24","o":28.91,"h":29.81,"l":28.71,"c":29.69,"v":1179800},{"d":"2024-04-25","o":29.3,"h":29.67,"l":29.11,"c":29.41,"v":933100},{"d":"2024-04-26","o":29.48,"h":30.7,"l":29.36,"c":30.42,"v":1009400},{"d":"2024-04-29","o":30.75,"h":31.19,"l":30.65,"c":30.75,"v":1187300},{"d":"2024-04-30","o":30.15,"h":30.33,"l":29.58,"c":29.87,"v":885500},{"d":"2024-05-01","o":29.74,"h":30.07,"l":28.95,"c":29.44,"v":1294200},{"d":"2024-05-02","o":29.97,"h":30.44,"l":29.76,"c":30.22,"v":1071300},{"d":"2024-05-03","o":30.37,"h":30.89,"l":26.97,"c":27.41,"v":2258100},{"d":"2024-05-06","o":27.7,"h":28.26,"l":27.03,"c":28.12,"v":1764300},{"d":"2024-05-07","o":27.98,"h":28.53,"l":27.74,"c":27.74,"v":1292800},{"d":"2024-05-08","o":27.47,"h":28.61,"l":27.35,"c":28.56,"v":1028900},{"d":"2024-05-09","o":28.63,"h":29.06,"l":28.51,"c":28.9,"v":994500},{"d":"2024-05-10","o":29.08,"h":29.21,"l":28.3,"c":28.91,"v":1012200},{"d":"2024-05-13","o":29.35,"h":30.05,"l":29.35,"c":29.47,"v":1010700},{"d":"2024-05-14","o":30.1,"h":30.29,"l":29.45,"c":29.72,"v":1103100},{"d":"2024-05-15","o":30.05,"h":30.19,"l":29.22,"c":29.57,"v":1094800},{"d":"2024-05-16","o":29.67,"h":29.7,"l":29.35,"c":29.64,"v":778900},{"d":"2024-05-17","o":29.47,"h":29.52,"l":29.04,"c":29.12,"v":935100},{"d":"2024-05-20","o":29.14,"h":29.28,"l":28.74,"c":28.86,"v":690000},{"d":"2024-05-21","o":28.65,"h":28.71,"l":28.17,"c":28.22,"v":778900},{"d":"2024-05-22","o":28.02,"h":28.34,"l":27.72,"c":28.05,"v":756600},{"d":"2024-05-23","o":28.05,"h":28.15,"l":26.79,"c":26.92,"v":956400},{"d":"2024-05-24","o":26.95,"h":27.27,"l":26.79,"c":27.24,"v":833700},{"d":"2024-05-28","o":27.35,"h":27.71,"l":27.22,"c":27.41,"v":1031200},{"d":"2024-05-29","o":26.93,"h":27.17,"l":26.78,"c":27.03,"v":646700},{"d":"2024-05-30","o":27.15,"h":27.69,"l":27.05,"c":27.68,"v":577100},{"d":"2024-05-31","o":27.68,"h":28.41,"l":27.42,"c":28.24,"v":1003500},{"d":"2024-06-03","o":28.3,"h":28.48,"l":27.48,"c":28.09,"v":1086000},{"d":"2024-06-04","o":27.76,"h":28.21,"l":27.69,"c":28.13,"v":1345300},{"d":"2024-06-05","o":28.35,"h":28.38,"l":27.78,"c":28.04,"v":1319200},{"d":"2024-06-06","o":27.85,"h":28.01,"l":27.13,"c":27.32,"v":1309400},{"d":"2024-06-07","o":26.99,"h":27.92,"l":26.83,"c":27.88,"v":1186900},{"d":"2024-06-10","o":27.39,"h":28.11,"l":26.94,"c":27.85,"v":1395400},{"d":"2024-06-11","o":27.66,"h":27.79,"l":26.75,"c":27.24,"v":1021100},{"d":"2024-06-12","o":27.87,"h":28.46,"l":27.35,"c":27.64,"v":988800},{"d":"2024-06-13","o":27.36,"h":27.58,"l":26.49,"c":26.52,"v":1153800},{"d":"2024-06-14","o":26,"h":26.01,"l":24.9,"c":25.16,"v":1473100},{"d":"2024-06-17","o":25.24,"h":25.77,"l":24.95,"c":25.6,"v":1042600},{"d":"2024-06-18","o":25.64,"h":25.79,"l":25.09,"c":25.36,"v":860800},{"d":"2024-06-20","o":25.21,"h":25.6,"l":25.07,"c":25.3,"v":590000},{"d":"2024-06-21","o":25.2,"h":25.61,"l":25.05,"c":25.43,"v":1558700},{"d":"2024-06-24","o":25.65,"h":26.18,"l":25.48,"c":25.5,"v":734000},{"d":"2024-06-25","o":25.32,"h":25.45,"l":24.79,"c":24.89,"v":693200},{"d":"2024-06-26","o":24.59,"h":24.81,"l":24.22,"c":24.42,"v":868900},{"d":"2024-06-27","o":24.43,"h":25.2,"l":24.27,"c":24.74,"v":1401100},{"d":"2024-06-28","o":24.97,"h":25.09,"l":24.59,"c":24.71,"v":1470900},{"d":"2024-07-01","o":25.4,"h":25.4,"l":24.43,"c":24.67,"v":1251400},{"d":"2024-07-02","o":24.72,"h":24.98,"l":24.47,"c":24.86,"v":904600},{"d":"2024-07-03","o":24.99,"h":24.99,"l":24.66,"c":24.71,"v":425300},{"d":"2024-07-05","o":24.6,"h":24.67,"l":24.16,"c":24.17,"v":758300},{"d":"2024-07-08","o":24.43,"h":24.75,"l":23.95,"c":23.96,"v":1022300},{"d":"2024-07-09","o":23.85,"h":23.9,"l":23.28,"c":23.41,"v":1555300},{"d":"2024-07-10","o":23.34,"h":23.54,"l":22.93,"c":23.24,"v":1357000},{"d":"2024-07-11","o":23.84,"h":24.47,"l":23.58,"c":24.17,"v":1127300},{"d":"2024-07-12","o":24.45,"h":24.51,"l":24,"c":24.07,"v":784600},{"d":"2024-07-15","o":24.05,"h":24.53,"l":23.85,"c":24.43,"v":1135800},{"d":"2024-07-16","o":24.62,"h":25.4,"l":24.5,"c":25.33,"v":1065100},{"d":"2024-07-17","o":25.08,"h":25.67,"l":24.77,"c":25.44,"v":1499600},{"d":"2024-07-18","o":25.46,"h":26.05,"l":25.19,"c":25.46,"v":1166100},{"d":"2024-07-19","o":24.85,"h":25.1,"l":23.82,"c":24.5,"v":1294800},{"d":"2024-07-22","o":24.68,"h":25.15,"l":24.19,"c":25.13,"v":1025400},{"d":"2024-07-23","o":24.96,"h":25.58,"l":24.82,"c":25.48,"v":1224500},{"d":"2024-07-24","o":25.09,"h":25.92,"l":25.09,"c":25.38,"v":1846300},{"d":"2024-07-25","o":25.3,"h":25.77,"l":25.06,"c":25.1,"v":1988200},{"d":"2024-07-26","o":25.5,"h":25.6,"l":24.75,"c":25.07,"v":2662200},{"d":"2024-07-29","o":25.07,"h":25.34,"l":24.76,"c":25.17,"v":1415000},{"d":"2024-07-30","o":25.25,"h":25.75,"l":25.2,"c":25.67,"v":1183300},{"d":"2024-07-31","o":25.85,"h":26.59,"l":25.71,"c":25.76,"v":1327700},{"d":"2024-08-01","o":25.69,"h":25.93,"l":24.66,"c":24.89,"v":1125500},{"d":"2024-08-02","o":24.1,"h":24.27,"l":23.31,"c":23.56,"v":1211800},{"d":"2024-08-05","o":22.38,"h":22.91,"l":21.97,"c":22.82,"v":2261900},{"d":"2024-08-06","o":21,"h":22.25,"l":20.18,"c":21.46,"v":2243000},{"d":"2024-08-07","o":22,"h":22.13,"l":21.35,"c":21.47,"v":1671900},{"d":"2024-08-08","o":21.4,"h":21.73,"l":21.26,"c":21.28,"v":1610000},{"d":"2024-08-09","o":21.29,"h":21.45,"l":20.97,"c":20.99,"v":1283600},{"d":"2024-08-12","o":20.66,"h":20.82,"l":20.42,"c":20.5,"v":1439600},{"d":"2024-08-13","o":20.6,"h":21.23,"l":20.51,"c":21.15,"v":3051200},{"d":"2024-08-14","o":21.31,"h":21.55,"l":21.18,"c":21.31,"v":1850300},{"d":"2024-08-15","o":22.03,"h":22.26,"l":21.78,"c":21.85,"v":3879600},{"d":"2024-08-16","o":21.89,"h":22.26,"l":21.8,"c":22.23,"v":1793800},{"d":"2024-08-19","o":22.45,"h":22.7,"l":22.25,"c":22.32,"v":1016600},{"d":"2024-08-20","o":22.21,"h":22.26,"l":21.45,"c":21.47,"v":995300},{"d":"2024-08-21","o":21.69,"h":21.8,"l":21.48,"c":21.63,"v":1216600},{"d":"2024-08-22","o":21.69,"h":21.78,"l":21.14,"c":21.24,"v":796100},{"d":"2024-08-23","o":21.43,"h":22.23,"l":21.26,"c":21.8,"v":1018500},{"d":"2024-08-26","o":22.02,"h":22.51,"l":21.8,"c":22.15,"v":661900},{"d":"2024-08-27","o":22.08,"h":22.41,"l":22.02,"c":22.16,"v":664500},{"d":"2024-08-28","o":22.03,"h":22.38,"l":21.96,"c":22.33,"v":988800},{"d":"2024-08-29","o":22.6,"h":22.84,"l":22.24,"c":22.53,"v":724000},{"d":"2024-08-30","o":22.7,"h":22.84,"l":22.23,"c":22.62,"v":684800},{"d":"2024-09-03","o":22.32,"h":22.52,"l":22.02,"c":22.1,"v":860700},{"d":"2024-09-04","o":22.11,"h":22.26,"l":21.91,"c":22.19,"v":750700},{"d":"2024-09-05","o":22.37,"h":22.44,"l":21.9,"c":22.28,"v":951200},{"d":"2024-09-06","o":22.25,"h":22.41,"l":20.98,"c":21.12,"v":1174800},{"d":"2024-09-09","o":21.22,"h":21.65,"l":20.71,"c":21.17,"v":1903300},{"d":"2024-09-10","o":20.82,"h":21,"l":19.94,"c":20.88,"v":1384800},{"d":"2024-09-11","o":20.88,"h":20.94,"l":19.74,"c":20,"v":1070100},{"d":"2024-09-12","o":20.06,"h":20.26,"l":19.4,"c":19.9,"v":1031100},{"d":"2024-09-13","o":20.27,"h":20.76,"l":20.24,"c":20.52,"v":1008900},{"d":"2024-09-16","o":20.62,"h":20.8,"l":20.2,"c":20.46,"v":897300},{"d":"2024-09-17","o":20.72,"h":21.77,"l":20.5,"c":21.66,"v":1444400},{"d":"2024-09-18","o":21.72,"h":22.67,"l":21.6,"c":21.69,"v":1289100},{"d":"2024-09-19","o":22.32,"h":22.97,"l":22.08,"c":22.59,"v":1640900},{"d":"2024-09-20","o":22.31,"h":23.02,"l":21.85,"c":22.67,"v":22197100},{"d":"2024-09-23","o":22.43,"h":22.81,"l":21.82,"c":22.12,"v":2026400},{"d":"2024-09-24","o":22.52,"h":22.73,"l":22.19,"c":22.49,"v":1721900},{"d":"2024-09-25","o":22.13,"h":22.77,"l":21.9,"c":22.07,"v":2366400},{"d":"2024-09-26","o":22.76,"h":23.43,"l":22.62,"c":22.9,"v":1860600},{"d":"2024-09-27","o":23.54,"h":24.25,"l":23.17,"c":23.7,"v":1293500},{"d":"2024-09-30","o":22.87,"h":23.28,"l":22.41,"c":22.57,"v":1072800},{"d":"2024-10-01","o":22.48,"h":22.48,"l":21.95,"c":22.33,"v":752400},{"d":"2024-10-02","o":22.53,"h":22.68,"l":22.14,"c":22.16,"v":862700},{"d":"2024-10-03","o":21.55,"h":21.85,"l":21.45,"c":21.79,"v":728200},{"d":"2024-10-04","o":22.26,"h":22.36,"l":21.8,"c":22.16,"v":824800},{"d":"2024-10-07","o":22.22,"h":22.59,"l":22,"c":22.24,"v":802800},{"d":"2024-10-08","o":22.09,"h":22.1,"l":21.25,"c":21.34,"v":636500},{"d":"2024-10-09","o":21.28,"h":21.85,"l":21.09,"c":21.35,"v":587900},{"d":"2024-10-10","o":21.2,"h":21.9,"l":20.98,"c":21.88,"v":954700},{"d":"2024-10-11","o":21.84,"h":22.61,"l":21.84,"c":22.25,"v":860400},{"d":"2024-10-14","o":22.03,"h":22.03,"l":21.59,"c":21.86,"v":628300},{"d":"2024-10-15","o":21.59,"h":21.92,"l":21.33,"c":21.35,"v":869700},{"d":"2024-10-16","o":21.66,"h":21.91,"l":21.38,"c":21.63,"v":742500},{"d":"2024-10-17","o":21.57,"h":21.84,"l":21.12,"c":21.83,"v":847400},{"d":"2024-10-18","o":22.73,"h":23.39,"l":22.4,"c":22.75,"v":1346900},{"d":"2024-10-21","o":22.62,"h":22.73,"l":21.62,"c":21.66,"v":758000},{"d":"2024-10-22","o":21.83,"h":21.86,"l":21.47,"c":21.64,"v":692700},{"d":"2024-10-23","o":21.46,"h":21.51,"l":20.91,"c":21.29,"v":863300},{"d":"2024-10-24","o":21.76,"h":21.9,"l":20.88,"c":20.93,"v":928800},{"d":"2024-10-25","o":21.18,"h":21.28,"l":20.75,"c":20.89,"v":635900},{"d":"2024-10-28","o":21,"h":21.62,"l":20.86,"c":21.47,"v":403400},{"d":"2024-10-29","o":21.2,"h":21.29,"l":20.99,"c":21.21,"v":447100},{"d":"2024-10-30","o":20.84,"h":21.09,"l":20.39,"c":20.39,"v":690000},{"d":"2024-10-31","o":20.28,"h":20.33,"l":19.47,"c":19.53,"v":1371800},{"d":"2024-11-01","o":19.72,"h":20.24,"l":19.64,"c":19.82,"v":987800},{"d":"2024-11-04","o":19.94,"h":20.31,"l":19.69,"c":19.74,"v":1097900},{"d":"2024-11-05","o":19.45,"h":19.82,"l":19.31,"c":19.72,"v":1061100},{"d":"2024-11-06","o":20.5,"h":20.75,"l":19.3,"c":19.74,"v":2518200},{"d":"2024-11-07","o":19.87,"h":20.6,"l":19.65,"c":19.88,"v":2442300},{"d":"2024-11-08","o":21.34,"h":21.98,"l":20.14,"c":20.32,"v":2166000},{"d":"2024-11-11","o":20.62,"h":21.62,"l":20.39,"c":21.15,"v":2434700},{"d":"2024-11-12","o":20.84,"h":21.42,"l":20.72,"c":20.89,"v":1484300},{"d":"2024-11-13","o":20.95,"h":21.55,"l":20.72,"c":21.22,"v":1291100},{"d":"2024-11-14","o":21.41,"h":21.57,"l":20.37,"c":20.4,"v":1632500},{"d":"2024-11-15","o":20.6,"h":20.63,"l":19.81,"c":19.89,"v":1304700},{"d":"2024-11-18","o":19.95,"h":20.22,"l":19.64,"c":19.75,"v":986400},{"d":"2024-11-19","o":19.32,"h":19.44,"l":18.95,"c":18.95,"v":1099900},{"d":"2024-11-20","o":18.8,"h":19.11,"l":18.73,"c":19.06,"v":1191500},{"d":"2024-11-21","o":18.84,"h":19.09,"l":18.53,"c":19.09,"v":1496700},{"d":"2024-11-22","o":19.28,"h":19.62,"l":19.16,"c":19.34,"v":1153000},{"d":"2024-11-25","o":19.64,"h":20.87,"l":19.56,"c":19.96,"v":1611900},{"d":"2024-11-26","o":19.5,"h":19.67,"l":18.96,"c":19.24,"v":1250400},{"d":"2024-11-27","o":19.35,"h":19.74,"l":19.18,"c":19.26,"v":988300},{"d":"2024-11-29","o":19.43,"h":19.43,"l":19.04,"c":19.23,"v":532900},{"d":"2024-12-02","o":19.28,"h":20.3,"l":19.19,"c":20.29,"v":1511500},{"d":"2024-12-03","o":20.3,"h":20.4,"l":19.71,"c":19.9,"v":1061500},{"d":"2024-12-04","o":19.85,"h":20.42,"l":19.75,"c":20.32,"v":800400},{"d":"2024-12-05","o":20.44,"h":20.67,"l":19.11,"c":19.49,"v":1285000},{"d":"2024-12-06","o":19.76,"h":20.13,"l":18.95,"c":19.28,"v":1170000},{"d":"2024-12-09","o":19.77,"h":20.67,"l":19.42,"c":19.7,"v":765800},{"d":"2024-12-10","o":19.75,"h":19.83,"l":19.25,"c":19.8,"v":708800},{"d":"2024-12-11","o":19.85,"h":19.9,"l":18.96,"c":19.41,"v":1150300},{"d":"2024-12-12","o":19.45,"h":19.6,"l":19,"c":19.07,"v":754000},{"d":"2024-12-13","o":19.01,"h":19.05,"l":18.71,"c":18.96,"v":720300},{"d":"2024-12-16","o":18.16,"h":18.51,"l":17.56,"c":17.61,"v":1912000},{"d":"2024-12-17","o":17.48,"h":17.77,"l":17.2,"c":17.6,"v":1408500},{"d":"2024-12-18","o":17.7,"h":18.06,"l":17.12,"c":17.27,"v":953700},{"d":"2024-12-19","o":17.47,"h":17.75,"l":16.96,"c":17.26,"v":963100},{"d":"2024-12-20","o":17.06,"h":17.55,"l":16.77,"c":16.85,"v":2841800},{"d":"2024-12-23","o":16.8,"h":17,"l":16.43,"c":16.96,"v":1141000},{"d":"2024-12-24","o":16.92,"h":17.37,"l":16.74,"c":17.29,"v":478700},{"d":"2024-12-26","o":17.2,"h":17.64,"l":16.97,"c":17.52,"v":1080200},{"d":"2024-12-27","o":17.37,"h":17.73,"l":17.16,"c":17.44,"v":986800},{"d":"2024-12-30","o":17.39,"h":17.43,"l":16.82,"c":17.19,"v":915100},{"d":"2024-12-31","o":17.24,"h":17.67,"l":17.06,"c":17.23,"v":525500},{"d":"2025-01-02","o":17.23,"h":17.59,"l":16.54,"c":16.75,"v":835900},{"d":"2025-01-03","o":16.69,"h":16.9,"l":16.28,"c":16.86,"v":1033000},{"d":"2025-01-06","o":17.15,"h":17.89,"l":17.04,"c":17.49,"v":1015400},{"d":"2025-01-07","o":17.61,"h":17.98,"l":17.35,"c":17.55,"v":1138400},{"d":"2025-01-08","o":17.32,"h":17.42,"l":16.83,"c":17.02,"v":1124200},{"d":"2025-01-10","o":16.65,"h":16.86,"l":16.41,"c":16.66,"v":933800},{"d":"2025-01-13","o":16.59,"h":17.18,"l":16.53,"c":17.1,"v":1243700},{"d":"2025-01-14","o":17.5,"h":17.59,"l":17.13,"c":17.44,"v":1139900},{"d":"2025-01-15","o":17.96,"h":18.2,"l":17.36,"c":17.49,"v":1826300},{"d":"2025-01-16","o":17.49,"h":17.49,"l":16.83,"c":17.13,"v":1110200},{"d":"2025-01-17","o":17.28,"h":17.64,"l":17.05,"c":17.14,"v":1026400},{"d":"2025-01-21","o":17.14,"h":17.51,"l":16.73,"c":17.47,"v":1572800},{"d":"2025-01-22","o":17.32,"h":17.33,"l":16.78,"c":16.79,"v":1158100},{"d":"2025-01-23","o":16.8,"h":16.97,"l":16.41,"c":16.89,"v":1504500},{"d":"2025-01-24","o":16.98,"h":17.33,"l":16.87,"c":17.14,"v":1562800},{"d":"2025-01-27","o":17.39,"h":17.75,"l":17.22,"c":17.31,"v":1844900},{"d":"2025-01-28","o":18.02,"h":18.87,"l":17.66,"c":17.95,"v":3143200},{"d":"2025-01-29","o":18.04,"h":18.82,"l":17.67,"c":18.15,"v":2563600},{"d":"2025-01-30","o":18.59,"h":18.74,"l":18.08,"c":18.26,"v":1420400},{"d":"2025-01-31","o":17.99,"h":18.34,"l":17.21,"c":17.43,"v":1570300},{"d":"2025-02-03","o":16.65,"h":16.76,"l":15.71,"c":16.4,"v":2115500},{"d":"2025-02-04","o":16.31,"h":16.93,"l":16.31,"c":16.91,"v":1019000},{"d":"2025-02-05","o":16.85,"h":17.21,"l":16.55,"c":17.14,"v":1144900},{"d":"2025-02-06","o":17.35,"h":17.65,"l":16.5,"c":16.59,"v":1123200},{"d":"2025-02-07","o":16.6,"h":17.09,"l":16.11,"c":16.88,"v":1714300},{"d":"2025-02-10","o":17,"h":17.33,"l":16.76,"c":17,"v":948500},{"d":"2025-02-11","o":16.82,"h":17.4,"l":16.8,"c":17.24,"v":668900},{"d":"2025-02-12","o":17.03,"h":17.34,"l":16.93,"c":17.09,"v":959700},{"d":"2025-02-13","o":17.29,"h":17.52,"l":17.06,"c":17.21,"v":841000},{"d":"2025-02-14","o":17.49,"h":17.89,"l":17.02,"c":17.14,"v":632900},{"d":"2025-02-18","o":17.17,"h":17.77,"l":17.04,"c":17.63,"v":965200},{"d":"2025-02-19","o":17.41,"h":17.44,"l":16.85,"c":17.06,"v":716500},{"d":"2025-02-20","o":17.1,"h":17.34,"l":16.66,"c":17.23,"v":750200},{"d":"2025-02-21","o":17.44,"h":17.44,"l":16.92,"c":16.94,"v":666400},{"d":"2025-02-24","o":17.03,"h":17.38,"l":16.71,"c":17.14,"v":962200},{"d":"2025-02-25","o":17.2,"h":17.28,"l":16.75,"c":16.9,"v":1150700},{"d":"2025-02-26","o":16.89,"h":17.09,"l":16.75,"c":16.77,"v":1352200},{"d":"2025-02-27","o":16.57,"h":16.75,"l":15.9,"c":15.94,"v":903000},{"d":"2025-02-28","o":15.76,"h":16.29,"l":15.57,"c":15.83,"v":1327400},{"d":"2025-03-03","o":15.96,"h":16.22,"l":14.6,"c":14.74,"v":1245700},{"d":"2025-03-04","o":13.85,"h":14.33,"l":13.64,"c":14.08,"v":1847000},{"d":"2025-03-05","o":14.35,"h":15,"l":14.25,"c":14.92,"v":1239100},{"d":"2025-03-06","o":14.85,"h":15.69,"l":14.67,"c":15.53,"v":1289900},{"d":"2025-03-07","o":15.46,"h":15.81,"l":14.93,"c":14.94,"v":1486300},{"d":"2025-03-10","o":14.89,"h":15.11,"l":14.63,"c":14.71,"v":1104700},{"d":"2025-03-11","o":14.8,"h":14.8,"l":13.95,"c":14.33,"v":1273900},{"d":"2025-03-12","o":14.35,"h":14.36,"l":13.85,"c":13.98,"v":896800},{"d":"2025-03-13","o":13.8,"h":14.21,"l":13.44,"c":13.48,"v":1091000},{"d":"2025-03-14","o":13.72,"h":14.35,"l":13.72,"c":14.23,"v":1392500},{"d":"2025-03-17","o":14.31,"h":14.65,"l":13.88,"c":14.05,"v":913700},{"d":"2025-03-18","o":13.94,"h":14.11,"l":13.83,"c":14,"v":905100},{"d":"2025-03-19","o":14.01,"h":14.24,"l":13.81,"c":13.96,"v":879300},{"d":"2025-03-20","o":13.6,"h":14.12,"l":13.53,"c":13.86,"v":1798500},{"d":"2025-03-21","o":13.6,"h":14.08,"l":13.34,"c":13.92,"v":10041500},{"d":"2025-03-24","o":14.33,"h":14.65,"l":13.57,"c":13.96,"v":8515600},{"d":"2025-03-25","o":14.18,"h":14.76,"l":13.9,"c":14.59,"v":3868300},{"d":"2025-03-26","o":14.62,"h":15.14,"l":14.53,"c":15.09,"v":2178800},{"d":"2025-03-27","o":14.82,"h":14.82,"l":13.43,"c":13.51,"v":2277600},{"d":"2025-03-28","o":13.35,"h":13.44,"l":12.55,"c":12.81,"v":1511700},{"d":"2025-03-31","o":12.43,"h":13.03,"l":12.31,"c":12.86,"v":1529700},{"d":"2025-04-01","o":12.8,"h":13.03,"l":12.39,"c":12.68,"v":1049400},{"d":"2025-04-02","o":12.39,"h":13.07,"l":12.39,"c":12.82,"v":1026900},{"d":"2025-04-03","o":12.32,"h":12.46,"l":11.69,"c":11.97,"v":2065800},{"d":"2025-04-04","o":11.51,"h":11.73,"l":10.71,"c":11.61,"v":2265900},{"d":"2025-04-07","o":10.96,"h":11.82,"l":10.65,"c":10.98,"v":2134300},{"d":"2025-04-08","o":11.23,"h":11.33,"l":10.24,"c":10.34,"v":1574400},{"d":"2025-04-09","o":10.27,"h":11.95,"l":10.04,"c":11.89,"v":2405200},{"d":"2025-04-10","o":11.42,"h":11.55,"l":10.32,"c":10.59,"v":2291800},{"d":"2025-04-11","o":10.56,"h":10.79,"l":10.04,"c":10.4,"v":1532100},{"d":"2025-04-14","o":10.6,"h":11.17,"l":10.18,"c":10.96,"v":2010300},{"d":"2025-04-15","o":10.71,"h":10.89,"l":10.39,"c":10.89,"v":1597300},{"d":"2025-04-16","o":10.95,"h":11.15,"l":10.69,"c":10.95,"v":1223200},{"d":"2025-04-17","o":11,"h":11.51,"l":11,"c":11.43,"v":1244200},{"d":"2025-04-21","o":11.26,"h":11.53,"l":11.09,"c":11.49,"v":1512000},{"d":"2025-04-22","o":11.84,"h":12.09,"l":11.58,"c":12.01,"v":1209400},{"d":"2025-04-23","o":12.57,"h":12.81,"l":12.19,"c":12.2,"v":1106000},{"d":"2025-04-24","o":12.27,"h":12.84,"l":12.23,"c":12.81,"v":1121600},{"d":"2025-04-25","o":12.51,"h":12.64,"l":12.34,"c":12.57,"v":870000},{"d":"2025-04-28","o":12.58,"h":12.93,"l":12.39,"c":12.54,"v":749800},{"d":"2025-04-29","o":12.47,"h":12.97,"l":12.47,"c":12.92,"v":932100},{"d":"2025-04-30","o":12.64,"h":12.82,"l":12.39,"c":12.65,"v":1291300},{"d":"2025-05-01","o":12.71,"h":12.87,"l":12.47,"c":12.65,"v":896500},{"d":"2025-05-02","o":12.97,"h":13.03,"l":12.65,"c":12.75,"v":715700},{"d":"2025-05-05","o":12.68,"h":13.07,"l":12.45,"c":12.87,"v":802500},{"d":"2025-05-06","o":12.67,"h":12.95,"l":12.57,"c":12.64,"v":1194400},{"d":"2025-05-07","o":13.12,"h":13.16,"l":11.89,"c":12.58,"v":1481200},{"d":"2025-05-08","o":12.85,"h":13.94,"l":12.85,"c":13.77,"v":1761300},{"d":"2025-05-09","o":14.01,"h":14.83,"l":13.93,"c":14.67,"v":1993900},{"d":"2025-05-12","o":15.6,"h":16.24,"l":15.55,"c":15.61,"v":2667800},{"d":"2025-05-13","o":15.71,"h":15.9,"l":15.5,"c":15.9,"v":1506900},{"d":"2025-05-14","o":15.79,"h":15.97,"l":15.61,"c":15.87,"v":1318300},{"d":"2025-05-15","o":15.5,"h":15.69,"l":15.32,"c":15.49,"v":1149100},{"d":"2025-05-16","o":15.59,"h":15.97,"l":15.56,"c":15.82,"v":1388800},{"d":"2025-05-19","o":15.34,"h":15.55,"l":15.1,"c":15.54,"v":1888300},{"d":"2025-05-20","o":15.6,"h":15.74,"l":15.37,"c":15.49,"v":977600},{"d":"2025-05-21","o":15.18,"h":15.31,"l":14.81,"c":14.9,"v":1513900},{"d":"2025-05-22","o":14.86,"h":15.07,"l":14.61,"c":15,"v":1417300},{"d":"2025-05-23","o":14.55,"h":14.77,"l":14.55,"c":14.73,"v":1170700},{"d":"2025-05-27","o":15.17,"h":15.52,"l":14.87,"c":15.5,"v":782900},{"d":"2025-05-28","o":15.52,"h":15.62,"l":15.31,"c":15.38,"v":919800},{"d":"2025-05-29","o":15.58,"h":15.99,"l":15.44,"c":15.98,"v":1000700},{"d":"2025-05-30","o":15.85,"h":15.92,"l":15.57,"c":15.59,"v":1239600},{"d":"2025-06-02","o":15.57,"h":15.57,"l":14.93,"c":15.17,"v":1115800},{"d":"2025-06-03","o":15.08,"h":15.85,"l":14.89,"c":15.75,"v":1305400},{"d":"2025-06-04","o":15.8,"h":15.85,"l":15.48,"c":15.67,"v":1112900},{"d":"2025-06-05","o":15.65,"h":15.88,"l":15.48,"c":15.7,"v":1428400},{"d":"2025-06-06","o":15.91,"h":16.17,"l":15.86,"c":16.02,"v":1139300},{"d":"2025-06-09","o":16.45,"h":16.86,"l":16.14,"c":16.47,"v":1141800},{"d":"2025-06-10","o":16.66,"h":17.83,"l":16.57,"c":17.62,"v":1716400},{"d":"2025-06-11","o":17.74,"h":19.03,"l":17.69,"c":18.8,"v":3281900},{"d":"2025-06-12","o":18.33,"h":19.07,"l":18.32,"c":18.97,"v":2357400},{"d":"2025-06-13","o":18.65,"h":18.83,"l":18.25,"c":18.41,"v":1550400},{"d":"2025-06-16","o":18.65,"h":19.2,"l":18.51,"c":19.14,"v":1704200},{"d":"2025-06-17","o":19,"h":19.29,"l":18.82,"c":18.94,"v":1437300},{"d":"2025-06-18","o":18.89,"h":19.28,"l":18.86,"c":18.89,"v":1365400},{"d":"2025-06-20","o":19.09,"h":19.17,"l":18.69,"c":18.87,"v":2630400},{"d":"2025-06-23","o":18.68,"h":19.1,"l":18.67,"c":18.95,"v":1272900},{"d":"2025-06-24","o":19.16,"h":19.49,"l":18.72,"c":19.41,"v":888500},{"d":"2025-06-25","o":19.47,"h":19.62,"l":19.06,"c":19.35,"v":869800},{"d":"2025-06-26","o":19.46,"h":19.76,"l":19.23,"c":19.71,"v":669300},{"d":"2025-06-27","o":19.78,"h":19.91,"l":19.48,"c":19.72,"v":1039900},{"d":"2025-06-30","o":19.62,"h":19.73,"l":19.31,"c":19.46,"v":977600},{"d":"2025-07-01","o":19.59,"h":21.34,"l":19.32,"c":21.04,"v":1831600},{"d":"2025-07-02","o":21.2,"h":22.43,"l":21.14,"c":22.18,"v":1616300},{"d":"2025-07-03","o":22.18,"h":22.61,"l":21.9,"c":22.38,"v":867900},{"d":"2025-07-07","o":22.03,"h":22.7,"l":21.87,"c":22,"v":1207000},{"d":"2025-07-08","o":22.21,"h":22.64,"l":22.11,"c":22.16,"v":1473600},{"d":"2025-07-09","o":22.4,"h":22.58,"l":22.08,"c":22.54,"v":1163500},{"d":"2025-07-10","o":22.63,"h":23.35,"l":22.6,"c":22.87,"v":1135300},{"d":"2025-07-11","o":22.87,"h":23.03,"l":22.49,"c":22.73,"v":789800},{"d":"2025-07-14","o":23.01,"h":23.08,"l":22.5,"c":22.99,"v":935900},{"d":"2025-07-15","o":23.11,"h":23.21,"l":22.23,"c":22.23,"v":1149500},{"d":"2025-07-16","o":22.61,"h":22.66,"l":22.12,"c":22.38,"v":962800},{"d":"2025-07-17","o":22.34,"h":22.75,"l":22.04,"c":22.05,"v":1112900},{"d":"2025-07-18","o":22.21,"h":22.41,"l":21.46,"c":21.75,"v":1125800},{"d":"2025-07-21","o":22.07,"h":22.51,"l":21.89,"c":22.13,"v":1193900},{"d":"2025-07-22","o":22.07,"h":22.45,"l":21.58,"c":22.27,"v":1058800},{"d":"2025-07-23","o":22.68,"h":23.25,"l":22.45,"c":23.12,"v":1438500},{"d":"2025-07-24","o":22.4,"h":23.08,"l":22.19,"c":22.73,"v":1122700},{"d":"2025-07-25","o":22.84,"h":22.84,"l":22.04,"c":22.73,"v":1022000},{"d":"2025-07-28","o":22.68,"h":22.98,"l":22.35,"c":22.7,"v":757000},{"d":"2025-07-29","o":22.95,"h":22.97,"l":21.95,"c":22.08,"v":1344800},{"d":"2025-07-30","o":21.99,"h":22,"l":21.29,"c":21.43,"v":1281900},{"d":"2025-07-31","o":21.28,"h":21.64,"l":21.1,"c":21.44,"v":1240100},{"d":"2025-08-01","o":20.9,"h":21.59,"l":20.48,"c":21.4,"v":1493800},{"d":"2025-08-04","o":21.86,"h":21.9,"l":21.56,"c":21.71,"v":934000},{"d":"2025-08-05","o":21.94,"h":22.16,"l":21.7,"c":22.11,"v":1692600},{"d":"2025-08-06","o":22.3,"h":23.89,"l":22.17,"c":22.88,"v":2432100},{"d":"2025-08-07","o":23.14,"h":23.2,"l":22.14,"c":22.74,"v":1490400},{"d":"2025-08-08","o":22.55,"h":22.74,"l":21.99,"c":21.99,"v":1440400},{"d":"2025-08-11","o":22.14,"h":22.35,"l":21.76,"c":21.87,"v":1128400},{"d":"2025-08-12","o":22.21,"h":23.17,"l":21.96,"c":22.93,"v":1258500},{"d":"2025-08-13","o":22.9,"h":24.12,"l":22.81,"c":24.02,"v":1426900},{"d":"2025-08-14","o":23.71,"h":24.16,"l":23.3,"c":23.95,"v":1057900},{"d":"2025-08-15","o":24.03,"h":24.12,"l":23.57,"c":23.62,"v":805300},{"d":"2025-08-18","o":23.5,"h":23.63,"l":23.03,"c":23.06,"v":1025500},{"d":"2025-08-19","o":23.29,"h":23.62,"l":23.14,"c":23.26,"v":666000},{"d":"2025-08-20","o":22.96,"h":23.37,"l":22.93,"c":23.12,"v":831200},{"d":"2025-08-21","o":23.48,"h":23.71,"l":23.15,"c":23.57,"v":1218700},{"d":"2025-08-22","o":23.76,"h":24.96,"l":23.68,"c":24.86,"v":1204300},{"d":"2025-08-25","o":24.8,"h":25.3,"l":24.73,"c":25.04,"v":1082900},{"d":"2025-08-26","o":24.96,"h":25.56,"l":24.96,"c":25.18,"v":1407200},{"d":"2025-08-27","o":24.97,"h":25.84,"l":24.93,"c":25.56,"v":1201800},{"d":"2025-08-28","o":25.72,"h":25.72,"l":24.73,"c":25.08,"v":1130600},{"d":"2025-08-29","o":25.12,"h":25.22,"l":24.55,"c":24.8,"v":760000},{"d":"2025-09-02","o":24.24,"h":24.61,"l":24.03,"c":24.45,"v":1280600},{"d":"2025-09-03","o":24.15,"h":24.63,"l":24.03,"c":24.26,"v":1248900},{"d":"2025-09-04","o":24.18,"h":24.46,"l":23.9,"c":24.45,"v":854700},{"d":"2025-09-05","o":24.54,"h":24.9,"l":24.33,"c":24.58,"v":905700},{"d":"2025-09-08","o":24.77,"h":24.82,"l":24.07,"c":24.53,"v":965000},{"d":"2025-09-09","o":24.58,"h":24.58,"l":23.96,"c":24.06,"v":872900},{"d":"2025-09-10","o":23.78,"h":23.87,"l":23.26,"c":23.69,"v":872100},{"d":"2025-09-11","o":23.64,"h":24.65,"l":23.64,"c":24.64,"v":1464500},{"d":"2025-09-12","o":24.5,"h":24.57,"l":23.93,"c":23.99,"v":703400},{"d":"2025-09-15","o":24.26,"h":24.37,"l":23.93,"c":24.23,"v":810500},{"d":"2025-09-16","o":24.19,"h":24.24,"l":23.51,"c":24.16,"v":798000},{"d":"2025-09-17","o":24.17,"h":25.36,"l":23.98,"c":24.45,"v":994800},{"d":"2025-09-18","o":24.58,"h":25.5,"l":24.31,"c":25.22,"v":1428700},{"d":"2025-09-19","o":25.22,"h":25.25,"l":24.31,"c":24.59,"v":2584400},{"d":"2025-09-22","o":24.59,"h":24.7,"l":24.28,"c":24.57,"v":1159700},{"d":"2025-09-23","o":24.61,"h":25.31,"l":24.44,"c":24.45,"v":957400},{"d":"2025-09-24","o":24.43,"h":24.7,"l":24.19,"c":24.32,"v":504400},{"d":"2025-09-25","o":25.05,"h":25.25,"l":24.38,"c":24.71,"v":1038800},{"d":"2025-09-26","o":24.62,"h":25.08,"l":24.25,"c":24.64,"v":799300},{"d":"2025-09-29","o":24.82,"h":24.82,"l":23.92,"c":24.27,"v":623700},{"d":"2025-09-30","o":24.19,"h":24.39,"l":23.79,"c":24.08,"v":470200},{"d":"2025-10-01","o":23.93,"h":24.55,"l":23.84,"c":24.4,"v":715300},{"d":"2025-10-02","o":24.57,"h":25.03,"l":24.45,"c":24.86,"v":649600},{"d":"2025-10-03","o":25.1,"h":26.16,"l":25,"c":25.87,"v":1256200},{"d":"2025-10-06","o":26.12,"h":26.12,"l":25.65,"c":25.78,"v":777600},{"d":"2025-10-07","o":25.52,"h":25.54,"l":23.5,"c":24.29,"v":1569500},{"d":"2025-10-08","o":24.31,"h":24.8,"l":24.25,"c":24.41,"v":873800},{"d":"2025-10-09","o":24.24,"h":24.24,"l":22.91,"c":23.39,"v":749500},{"d":"2025-10-10","o":23.59,"h":23.69,"l":22.31,"c":22.43,"v":1055900},{"d":"2025-10-13","o":22.81,"h":22.89,"l":22.32,"c":22.53,"v":903300},{"d":"2025-10-14","o":22.15,"h":23.07,"l":22.01,"c":22.97,"v":1056100},{"d":"2025-10-15","o":23.19,"h":23.74,"l":23.16,"c":23.21,"v":567100},{"d":"2025-10-16","o":23.26,"h":23.26,"l":22.7,"c":23.08,"v":822800},{"d":"2025-10-17","o":22.67,"h":23.14,"l":22.56,"c":22.82,"v":788700},{"d":"2025-10-20","o":23.29,"h":23.45,"l":22.92,"c":23.22,"v":629400},{"d":"2025-10-21","o":23.31,"h":23.84,"l":23.15,"c":23.47,"v":575200},{"d":"2025-10-22","o":23.43,"h":23.63,"l":23.2,"c":23.4,"v":522600},{"d":"2025-10-23","o":23.56,"h":24.12,"l":23.32,"c":23.75,"v":816900},{"d":"2025-10-24","o":24.01,"h":24.39,"l":23.83,"c":24.07,"v":721700},{"d":"2025-10-27","o":24.24,"h":24.32,"l":23.53,"c":23.59,"v":793400},{"d":"2025-10-28","o":23.47,"h":23.74,"l":23.27,"c":23.63,"v":574400},{"d":"2025-10-29","o":23.63,"h":23.94,"l":23.45,"c":23.68,"v":726600},{"d":"2025-10-30","o":23.18,"h":23.51,"l":22.81,"c":23.16,"v":819200},{"d":"2025-10-31","o":23.21,"h":23.33,"l":22.6,"c":23.19,"v":687700},{"d":"2025-11-03","o":23.5,"h":24.26,"l":23.5,"c":24.2,"v":1093600},{"d":"2025-11-04","o":24,"h":24.29,"l":23.47,"c":23.99,"v":939500},{"d":"2025-11-05","o":21.61,"h":21.74,"l":18.72,"c":19.98,"v":2223500},{"d":"2025-11-06","o":19.99,"h":20.03,"l":18.85,"c":18.98,"v":2371300},{"d":"2025-11-07","o":19.07,"h":20.02,"l":18.89,"c":19.62,"v":1838600},{"d":"2025-11-10","o":20.02,"h":20.08,"l":19.48,"c":19.72,"v":1371400},{"d":"2025-11-11","o":19.87,"h":20.57,"l":19.82,"c":20.55,"v":1069300},{"d":"2025-11-12","o":20.6,"h":21.53,"l":20.46,"c":21.1,"v":1741600},{"d":"2025-11-13","o":21,"h":21.78,"l":20.92,"c":21.15,"v":1315800},{"d":"2025-11-14","o":20.75,"h":20.86,"l":19.92,"c":20.02,"v":1500100},{"d":"2025-11-17","o":19.94,"h":19.94,"l":18.95,"c":19.05,"v":1681800},{"d":"2025-11-18","o":18.79,"h":19.42,"l":18.76,"c":18.9,"v":1095500},{"d":"2025-11-19","o":19.06,"h":19.11,"l":18.57,"c":18.76,"v":1136300},{"d":"2025-11-20","o":18.97,"h":19.37,"l":17.7,"c":17.8,"v":1344600},{"d":"2025-11-21","o":17.75,"h":18.99,"l":17.75,"c":18.93,"v":1182800},{"d":"2025-11-24","o":18.94,"h":19.57,"l":18.74,"c":19.37,"v":1769300},{"d":"2025-11-25","o":19.55,"h":19.9,"l":19.4,"c":19.53,"v":1236300},{"d":"2025-11-26","o":19.23,"h":19.84,"l":19.23,"c":19.6,"v":1267600},{"d":"2025-11-28","o":19.45,"h":19.7,"l":19.37,"c":19.46,"v":655600},{"d":"2025-12-01","o":19.13,"h":19.56,"l":19,"c":19.18,"v":1323800},{"d":"2025-12-02","o":19.47,"h":19.47,"l":18.76,"c":18.86,"v":888400},{"d":"2025-12-03","o":18.92,"h":19.75,"l":18.85,"c":19.23,"v":986400},{"d":"2025-12-04","o":19.24,"h":19.4,"l":18.83,"c":18.97,"v":893300},{"d":"2025-12-05","o":19.06,"h":19.13,"l":18.48,"c":18.52,"v":968000},{"d":"2025-12-08","o":19.47,"h":19.55,"l":18.66,"c":18.75,"v":1475600},{"d":"2025-12-09","o":18.59,"h":18.97,"l":18.51,"c":18.7,"v":992400},{"d":"2025-12-10","o":18.76,"h":19.47,"l":18.65,"c":19.08,"v":1529800},{"d":"2025-12-11","o":19.12,"h":19.29,"l":18.91,"c":18.98,"v":1712300},{"d":"2025-12-12","o":19.17,"h":19.37,"l":18.75,"c":18.81,"v":976100},{"d":"2025-12-15","o":19.12,"h":19.25,"l":18.69,"c":18.76,"v":1211000},{"d":"2025-12-16","o":18.92,"h":19.18,"l":18.71,"c":18.96,"v":1027800},{"d":"2025-12-17","o":18.94,"h":19.55,"l":18.67,"c":19.51,"v":1504800},{"d":"2025-12-18","o":19.7,"h":19.96,"l":19.25,"c":19.35,"v":993400},{"d":"2025-12-19","o":19.26,"h":19.69,"l":19.26,"c":19.58,"v":2383700},{"d":"2025-12-22","o":19.77,"h":19.77,"l":19.19,"c":19.2,"v":665700},{"d":"2025-12-23","o":19.26,"h":19.48,"l":19.09,"c":19.29,"v":1115500},{"d":"2025-12-24","o":19.27,"h":19.6,"l":19.25,"c":19.37,"v":257700},{"d":"2025-12-26","o":19.37,"h":19.55,"l":19.3,"c":19.52,"v":846700},{"d":"2025-12-29","o":19.5,"h":19.63,"l":19.24,"c":19.37,"v":499000},{"d":"2025-12-30","o":19.39,"h":19.65,"l":19.24,"c":19.47,"v":687500},{"d":"2025-12-31","o":19.08,"h":19.42,"l":18.98,"c":19.17,"v":986700},{"d":"2026-01-02","o":19.28,"h":19.4,"l":19,"c":19.04,"v":1036600},{"d":"2026-01-05","o":18.97,"h":19.87,"l":18.97,"c":19.42,"v":1448900},{"d":"2026-01-06","o":19.22,"h":19.75,"l":18.96,"c":19.54,"v":1185600},{"d":"2026-01-07","o":19.53,"h":19.57,"l":19.03,"c":19.35,"v":1457500},{"d":"2026-01-08","o":19.06,"h":20.72,"l":19.06,"c":20.36,"v":1267700},{"d":"2026-01-09","o":20.4,"h":20.69,"l":20.01,"c":20.6,"v":1481500},{"d":"2026-01-12","o":20.74,"h":20.99,"l":20.48,"c":20.78,"v":970600},{"d":"2026-01-13","o":20.8,"h":21.62,"l":20.55,"c":21.45,"v":2096600},{"d":"2026-01-14","o":22.77,"h":23.65,"l":22.27,"c":23.6,"v":3235300},{"d":"2026-01-15","o":23.68,"h":23.76,"l":23.03,"c":23.41,"v":1575300},{"d":"2026-01-16","o":23.39,"h":23.47,"l":21.95,"c":22.03,"v":1772900},{"d":"2026-01-20","o":21.64,"h":21.9,"l":21,"c":21.26,"v":1033500},{"d":"2026-01-21","o":21.6,"h":22.6,"l":21.45,"c":22.35,"v":1193200},{"d":"2026-01-22","o":22.51,"h":22.94,"l":21.8,"c":21.85,"v":828800},{"d":"2026-01-23","o":22.21,"h":22.25,"l":21.4,"c":21.61,"v":864200},{"d":"2026-01-26","o":21.65,"h":21.73,"l":21.17,"c":21.36,"v":1013400},{"d":"2026-01-27","o":21.52,"h":22.32,"l":21.24,"c":22.23,"v":1021000},{"d":"2026-01-28","o":22.24,"h":22.45,"l":21.58,"c":21.59,"v":876800},{"d":"2026-01-29","o":21.79,"h":22.02,"l":20.87,"c":21.04,"v":863100},{"d":"2026-01-30","o":20.6,"h":20.86,"l":20.32,"c":20.8,"v":1042600},{"d":"2026-02-02","o":20.93,"h":21.95,"l":20.85,"c":20.95,"v":1317700},{"d":"2026-02-03","o":20.9,"h":21.64,"l":20.66,"c":21.06,"v":893000},{"d":"2026-02-04","o":22.84,"h":24.61,"l":21.6,"c":24.26,"v":2222000},{"d":"2026-02-05","o":25,"h":25.64,"l":24.58,"c":25.21,"v":2054500},{"d":"2026-02-06","o":25.16,"h":26.75,"l":25.16,"c":26.46,"v":1369300},{"d":"2026-02-09","o":26.2,"h":26.46,"l":25.71,"c":26.03,"v":1175300},{"d":"2026-02-10","o":25.95,"h":26.4,"l":25.86,"c":25.93,"v":867000},{"d":"2026-02-11","o":26.27,"h":27.2,"l":26.1,"c":26.67,"v":1027900},{"d":"2026-02-12","o":26.85,"h":27.16,"l":25.53,"c":26.27,"v":1124200},{"d":"2026-02-13","o":26.38,"h":27.32,"l":26.27,"c":27.09,"v":1307700},{"d":"2026-02-17","o":26.86,"h":27.17,"l":25.86,"c":25.92,"v":1113600},{"d":"2026-02-18","o":25.97,"h":26.26,"l":25.64,"c":25.65,"v":668300},{"d":"2026-02-19","o":25.51,"h":25.79,"l":24.9,"c":25.02,"v":716100},{"d":"2026-02-20","o":24.9,"h":25.11,"l":24.3,"c":24.86,"v":623200},{"d":"2026-02-23","o":24.74,"h":24.74,"l":23.97,"c":24.37,"v":592100},{"d":"2026-02-24","o":24.56,"h":25.32,"l":24.37,"c":24.89,"v":773300},{"d":"2026-02-25","o":24.89,"h":25.05,"l":24.31,"c":24.79,"v":492700},{"d":"2026-02-26","o":24.77,"h":25.14,"l":24.19,"c":24.62,"v":631800},{"d":"2026-02-27","o":24.32,"h":24.51,"l":23.85,"c":24.32,"v":1259000},{"d":"2026-03-02","o":23.82,"h":23.85,"l":23.2,"c":23.58,"v":671600},{"d":"2026-03-03","o":22.58,"h":22.96,"l":22.13,"c":22.6,"v":747700},{"d":"2026-03-04","o":22.54,"h":22.85,"l":22.02,"c":22.16,"v":787300},{"d":"2026-03-05","o":21.85,"h":22.53,"l":21.67,"c":22.03,"v":677100},{"d":"2026-03-06","o":21.52,"h":21.52,"l":20.63,"c":21.28,"v":882600},{"d":"2026-03-09","o":20.85,"h":21.28,"l":20.17,"c":21.18,"v":1163800},{"d":"2026-03-10","o":21.12,"h":21.78,"l":20.93,"c":21.32,"v":848900},{"d":"2026-03-11","o":21.36,"h":21.67,"l":20.97,"c":21.21,"v":665000},{"d":"2026-03-12","o":20.47,"h":20.86,"l":19.87,"c":20.1,"v":1258400},{"d":"2026-03-13","o":20.06,"h":20.43,"l":19.65,"c":19.76,"v":895200},{"d":"2026-03-16","o":19.97,"h":20.11,"l":19.51,"c":19.74,"v":762200},{"d":"2026-03-17","o":20.02,"h":20.41,"l":19.97,"c":20.37,"v":828500},{"d":"2026-03-18","o":20,"h":20.31,"l":19.86,"c":20,"v":649600},{"d":"2026-03-19","o":19.74,"h":19.91,"l":19.07,"c":19.78,"v":1114500},{"d":"2026-03-20","o":19.73,"h":19.75,"l":19.36,"c":19.58,"v":2276700},{"d":"2026-03-23","o":20.24,"h":20.78,"l":20.24,"c":20.5,"v":1266600},{"d":"2026-03-24","o":20.49,"h":21.03,"l":20.42,"c":20.86,"v":879900},{"d":"2026-03-25","o":21.16,"h":21.45,"l":20.97,"c":21.44,"v":873200},{"d":"2026-03-26","o":21.16,"h":21.73,"l":21.13,"c":21.36,"v":926300},{"d":"2026-03-27","o":21.16,"h":21.36,"l":20.16,"c":20.25,"v":852000},{"d":"2026-03-30","o":20.45,"h":20.51,"l":19.19,"c":19.21,"v":1312100},{"d":"2026-03-31","o":19.73,"h":20.29,"l":19.33,"c":20.21,"v":805320},{"d":"2026-04-01","o":20.66,"h":21.06,"l":20.36,"c":20.83,"v":635590},{"d":"2026-04-02","o":20.46,"h":20.69,"l":19.59,"c":20.37,"v":489888},{"d":"2026-04-06","o":20.17,"h":20.62,"l":19.87,"c":20.16,"v":290291},{"d":"2026-04-07","o":19.96,"h":20.09,"l":19.57,"c":20.02,"v":792517},{"d":"2026-04-08","o":21.5,"h":21.77,"l":20.72,"c":20.74,"v":854209},{"d":"2026-04-09","o":20.59,"h":20.75,"l":20.1,"c":20.5,"v":510380},{"d":"2026-04-10","o":20.78,"h":21.22,"l":20.21,"c":20.42,"v":422181},{"d":"2026-04-13","o":20.21,"h":20.67,"l":20.11,"c":20.66,"v":399124},{"d":"2026-04-14","o":20.7,"h":20.89,"l":20.46,"c":20.53,"v":398375},{"d":"2026-04-15","o":21.17,"h":21.81,"l":20.2,"c":20.49,"v":881916},{"d":"2026-04-16","o":20.56,"h":21.15,"l":20.38,"c":20.71,"v":917752},{"d":"2026-04-17","o":21.81,"h":22.71,"l":21.58,"c":21.79,"v":1015026},{"d":"2026-04-20","o":21.64,"h":22.42,"l":21.57,"c":22.33,"v":471746},{"d":"2026-04-21","o":22.41,"h":22.79,"l":21.81,"c":21.88,"v":710988},{"d":"2026-04-22","o":22.14,"h":22.17,"l":21.58,"c":21.68,"v":515921},{"d":"2026-04-23","o":21.59,"h":21.91,"l":21.48,"c":21.67,"v":412410},{"d":"2026-04-24","o":21.63,"h":22.42,"l":21.47,"c":22.14,"v":400234},{"d":"2026-04-27","o":22.22,"h":22.52,"l":21.53,"c":21.62,"v":415138},{"d":"2026-04-28","o":21.63,"h":21.56,"l":21.1,"c":21.18,"v":313558},{"d":"2026-04-29","o":20.94,"h":21.1,"l":20.74,"c":20.93,"v":451866},{"d":"2026-04-30","o":20.97,"h":21.36,"l":20.91,"c":21.05,"v":498130},{"d":"2026-05-01","o":20.93,"h":21.38,"l":20.45,"c":21.32,"v":629112},{"d":"2026-05-04","o":21.14,"h":21.25,"l":20.14,"c":20.38,"v":720064},{"d":"2026-05-05","o":20.5,"h":20.92,"l":20.18,"c":20.67,"v":921922},{"d":"2026-05-06","o":22.94,"h":22.83,"l":21.53,"c":22.32,"v":2447152},{"d":"2026-05-07","o":22.8,"h":23.04,"l":21.79,"c":21.86,"v":1117787},{"d":"2026-05-08","o":21.99,"h":22.92,"l":21.64,"c":22.78,"v":1098364},{"d":"2026-05-11","o":22.82,"h":22.87,"l":22.1,"c":22.12,"v":739798},{"d":"2026-05-12","o":22.12,"h":22.46,"l":21.4,"c":22.03,"v":718289},{"d":"2026-05-13","o":22.09,"h":22.87,"l":21.92,"c":22.03,"v":909432},{"d":"2026-05-14","o":22.3,"h":22.84,"l":22.01,"c":22.53,"v":491782},{"d":"2026-05-15","o":22.16,"h":22.16,"l":20.76,"c":20.84,"v":1096041},{"d":"2026-05-18","o":20.93,"h":21.19,"l":20.28,"c":20.64,"v":561564},{"d":"2026-05-19","o":20.37,"h":20.19,"l":19.59,"c":19.67,"v":851300}]