[{"d":"2019-07-19","o":23.5,"h":24.3,"l":22,"c":23.84,"v":7332400},{"d":"2019-07-22","o":23.26,"h":24.69,"l":22.8,"c":23.56,"v":1032100},{"d":"2019-07-23","o":23.52,"h":24.71,"l":23.14,"c":24.52,"v":599300},{"d":"2019-07-24","o":24.61,"h":28.13,"l":24.39,"c":27.45,"v":1260300},{"d":"2019-07-25","o":27.41,"h":28.75,"l":26.72,"c":27.66,"v":501400},{"d":"2019-07-26","o":27.82,"h":28.18,"l":27,"c":28.15,"v":228300},{"d":"2019-07-29","o":28.17,"h":28.73,"l":27.34,"c":28.62,"v":592500},{"d":"2019-07-30","o":28.31,"h":28.9,"l":27.63,"c":28.62,"v":374000},{"d":"2019-07-31","o":28.59,"h":29.26,"l":27.89,"c":28.92,"v":179200},{"d":"2019-08-01","o":29.33,"h":29.37,"l":26.01,"c":26.93,"v":625800},{"d":"2019-08-02","o":26.53,"h":27.16,"l":26.32,"c":26.84,"v":385000},{"d":"2019-08-05","o":25.98,"h":26.35,"l":25.01,"c":25.69,"v":164400},{"d":"2019-08-06","o":25.62,"h":26.87,"l":25.26,"c":26.27,"v":59000},{"d":"2019-08-07","o":26.04,"h":26.42,"l":25.02,"c":25.27,"v":76300},{"d":"2019-08-08","o":25.21,"h":25.88,"l":25.21,"c":25.48,"v":73100},{"d":"2019-08-09","o":25.71,"h":26,"l":24.63,"c":24.91,"v":89300},{"d":"2019-08-12","o":24.85,"h":25.33,"l":23.52,"c":25.09,"v":172900},{"d":"2019-08-13","o":24.77,"h":25.1,"l":23.94,"c":25.06,"v":161500},{"d":"2019-08-14","o":24.65,"h":24.82,"l":23.43,"c":24.45,"v":174700},{"d":"2019-08-15","o":24.75,"h":25.39,"l":23.29,"c":24.99,"v":227500},{"d":"2019-08-16","o":25.08,"h":25.9,"l":24.9,"c":25.59,"v":117300},{"d":"2019-08-19","o":25.68,"h":28.15,"l":25.27,"c":27.03,"v":364500},{"d":"2019-08-20","o":26.95,"h":28.8,"l":26.84,"c":28.29,"v":337300},{"d":"2019-08-21","o":28.45,"h":28.99,"l":27.51,"c":28.34,"v":297100},{"d":"2019-08-22","o":28.5,"h":32.45,"l":28.36,"c":30.52,"v":465900},{"d":"2019-08-23","o":30.35,"h":31.4,"l":29.57,"c":30.34,"v":171300},{"d":"2019-08-26","o":30.59,"h":32.43,"l":30,"c":31.46,"v":364100},{"d":"2019-08-27","o":31.77,"h":32.62,"l":31.17,"c":32.32,"v":185200},{"d":"2019-08-28","o":32.32,"h":32.47,"l":31.51,"c":31.66,"v":281300},{"d":"2019-08-29","o":31.75,"h":32.64,"l":30.01,"c":31.39,"v":150500},{"d":"2019-08-30","o":29.03,"h":29.2,"l":21.81,"c":21.9,"v":1769600},{"d":"2019-09-03","o":23.56,"h":25.27,"l":23.51,"c":24.85,"v":1165700},{"d":"2019-09-04","o":24.65,"h":24.9,"l":23.58,"c":24.39,"v":342600},{"d":"2019-09-05","o":24.45,"h":25.5,"l":24.02,"c":25.07,"v":272600},{"d":"2019-09-06","o":25.05,"h":25.41,"l":24.27,"c":24.56,"v":362100},{"d":"2019-09-09","o":24.29,"h":24.95,"l":22.69,"c":23.06,"v":677500},{"d":"2019-09-10","o":22.79,"h":23.74,"l":22.15,"c":22.68,"v":566600},{"d":"2019-09-11","o":22.59,"h":23.94,"l":22.16,"c":22.72,"v":268400},{"d":"2019-09-12","o":22.89,"h":24.18,"l":22.75,"c":23.67,"v":297500},{"d":"2019-09-13","o":23.7,"h":24.5,"l":23.29,"c":24.01,"v":384400},{"d":"2019-09-16","o":23.82,"h":24.41,"l":23.18,"c":23.35,"v":203400},{"d":"2019-09-17","o":23.36,"h":23.99,"l":22.74,"c":23.13,"v":249200},{"d":"2019-09-18","o":23.1,"h":23.73,"l":22.49,"c":22.97,"v":462100},{"d":"2019-09-19","o":23.42,"h":24.95,"l":23.42,"c":24.02,"v":507600},{"d":"2019-09-20","o":24.03,"h":24.36,"l":22.89,"c":23.66,"v":508400},{"d":"2019-09-23","o":23.53,"h":24.34,"l":22.33,"c":23.07,"v":212600},{"d":"2019-09-24","o":23.11,"h":23.2,"l":22.35,"c":22.63,"v":119000},{"d":"2019-09-25","o":22.6,"h":23.02,"l":22.1,"c":22.87,"v":150300},{"d":"2019-09-26","o":22.99,"h":24.14,"l":21.3,"c":23.51,"v":223700},{"d":"2019-09-27","o":23.56,"h":25.47,"l":22.71,"c":25.22,"v":274800},{"d":"2019-09-30","o":25.15,"h":25.68,"l":23.86,"c":25.64,"v":264200},{"d":"2019-10-01","o":25.59,"h":25.7,"l":23.71,"c":25,"v":596800},{"d":"2019-10-02","o":25,"h":25.43,"l":24.42,"c":25.26,"v":469200},{"d":"2019-10-03","o":25.27,"h":26.3,"l":24.3,"c":25.94,"v":321300},{"d":"2019-10-04","o":25.96,"h":26,"l":24.96,"c":25.88,"v":99600},{"d":"2019-10-07","o":26.09,"h":26.9,"l":25.5,"c":25.96,"v":132800},{"d":"2019-10-08","o":25.78,"h":26.68,"l":24.64,"c":25.5,"v":175300},{"d":"2019-10-09","o":25.7,"h":25.9,"l":24.59,"c":25.18,"v":130300},{"d":"2019-10-10","o":25.41,"h":25.47,"l":24.8,"c":25.1,"v":53200},{"d":"2019-10-11","o":25.79,"h":25.79,"l":24.97,"c":25.48,"v":56200},{"d":"2019-10-14","o":25.36,"h":25.46,"l":24.81,"c":25.29,"v":53500},{"d":"2019-10-15","o":25.28,"h":26.18,"l":24.96,"c":25.97,"v":63800},{"d":"2019-10-16","o":25.89,"h":26.36,"l":25.55,"c":25.93,"v":105200},{"d":"2019-10-17","o":26.2,"h":26.36,"l":25.05,"c":25.8,"v":100700},{"d":"2019-10-18","o":25.77,"h":25.84,"l":24.7,"c":25.5,"v":56800},{"d":"2019-10-21","o":25.47,"h":25.96,"l":24.84,"c":25.3,"v":91000},{"d":"2019-10-22","o":25.45,"h":25.66,"l":24.68,"c":25.12,"v":43600},{"d":"2019-10-23","o":25.12,"h":25.46,"l":24.51,"c":25.46,"v":257900},{"d":"2019-10-24","o":25.52,"h":25.86,"l":24.91,"c":25.2,"v":81600},{"d":"2019-10-25","o":24.86,"h":26.01,"l":24.86,"c":25.76,"v":181900},{"d":"2019-10-28","o":25.65,"h":27.5,"l":25.27,"c":26.87,"v":389800},{"d":"2019-10-29","o":26.89,"h":27.91,"l":26.58,"c":27.47,"v":250600},{"d":"2019-10-30","o":27.31,"h":28.12,"l":26.23,"c":26.66,"v":439200},{"d":"2019-10-31","o":27.01,"h":27.05,"l":26.29,"c":27,"v":98600},{"d":"2019-11-01","o":27.02,"h":27.04,"l":26.43,"c":26.48,"v":118800},{"d":"2019-11-04","o":26.53,"h":27.57,"l":26.4,"c":26.84,"v":114900},{"d":"2019-11-05","o":26.67,"h":27.69,"l":26.26,"c":27.15,"v":176800},{"d":"2019-11-06","o":27.01,"h":27.38,"l":26.99,"c":27.18,"v":66900},{"d":"2019-11-07","o":27.03,"h":27.8,"l":26.4,"c":27.29,"v":116100},{"d":"2019-11-08","o":27.45,"h":27.76,"l":26.76,"c":27,"v":54100},{"d":"2019-11-11","o":26.83,"h":27.77,"l":26.8,"c":27.59,"v":174100},{"d":"2019-11-12","o":27.59,"h":28.46,"l":26.82,"c":27,"v":136900},{"d":"2019-11-13","o":26.84,"h":27.2,"l":25.96,"c":26.53,"v":105700},{"d":"2019-11-14","o":26.64,"h":27.59,"l":25.98,"c":27.13,"v":93700},{"d":"2019-11-15","o":27.21,"h":27.98,"l":26.75,"c":27.65,"v":141100},{"d":"2019-11-18","o":27.95,"h":28.98,"l":27.42,"c":27.83,"v":112900},{"d":"2019-11-19","o":27.84,"h":28.86,"l":26.18,"c":27.64,"v":58900},{"d":"2019-11-20","o":27.54,"h":28.13,"l":27.02,"c":28.1,"v":149000},{"d":"2019-11-21","o":28.01,"h":28.23,"l":27.15,"c":28.12,"v":143200},{"d":"2019-11-22","o":28.19,"h":28.28,"l":27.27,"c":27.65,"v":125300},{"d":"2019-11-25","o":27.77,"h":27.77,"l":25.39,"c":27.23,"v":151800},{"d":"2019-11-26","o":27.18,"h":27.85,"l":26.72,"c":26.93,"v":47400},{"d":"2019-11-27","o":26.71,"h":27.25,"l":26.5,"c":26.93,"v":65700},{"d":"2019-11-29","o":26.84,"h":27.99,"l":26.56,"c":27.54,"v":84600},{"d":"2019-12-02","o":29.85,"h":34.87,"l":28.55,"c":29.41,"v":271400},{"d":"2019-12-03","o":29.62,"h":29.75,"l":28.11,"c":28.51,"v":139000},{"d":"2019-12-04","o":28.33,"h":29.8,"l":28.33,"c":29.39,"v":77100},{"d":"2019-12-05","o":29.27,"h":30,"l":28.91,"c":29.71,"v":175600},{"d":"2019-12-06","o":29.62,"h":29.88,"l":28.48,"c":29.33,"v":128300},{"d":"2019-12-09","o":29.15,"h":29.32,"l":27.48,"c":28.03,"v":131600},{"d":"2019-12-10","o":27.85,"h":28.16,"l":27.25,"c":27.8,"v":99200},{"d":"2019-12-11","o":27.85,"h":28.56,"l":27.72,"c":27.97,"v":109800},{"d":"2019-12-12","o":28,"h":28.42,"l":27,"c":27.1,"v":133400},{"d":"2019-12-13","o":27,"h":27.56,"l":25.67,"c":26.54,"v":438000},{"d":"2019-12-16","o":26.44,"h":26.98,"l":25.85,"c":26.34,"v":138900},{"d":"2019-12-17","o":26.77,"h":28.7,"l":26.51,"c":27.99,"v":216000},{"d":"2019-12-18","o":27.95,"h":29.35,"l":27.71,"c":28.14,"v":197400},{"d":"2019-12-19","o":27.98,"h":29.25,"l":27.98,"c":28.55,"v":322200},{"d":"2019-12-20","o":28.51,"h":29.67,"l":27.84,"c":28.3,"v":82000},{"d":"2019-12-23","o":28.22,"h":28.33,"l":26.93,"c":27.56,"v":128400},{"d":"2019-12-24","o":27.43,"h":28.39,"l":27.21,"c":27.47,"v":25900},{"d":"2019-12-26","o":27.49,"h":27.87,"l":26.51,"c":27.16,"v":80000},{"d":"2019-12-27","o":27.29,"h":27.54,"l":26.81,"c":27.12,"v":56500},{"d":"2019-12-30","o":27.16,"h":27.5,"l":26.53,"c":26.85,"v":64800},{"d":"2019-12-31","o":26.83,"h":27.13,"l":26.67,"c":27.12,"v":101500},{"d":"2020-01-02","o":27.37,"h":27.78,"l":26.67,"c":27.58,"v":73300},{"d":"2020-01-03","o":27.38,"h":27.77,"l":27.16,"c":27.35,"v":43800},{"d":"2020-01-06","o":27.21,"h":27.46,"l":26.61,"c":26.92,"v":67700},{"d":"2020-01-07","o":26.69,"h":27.74,"l":26.69,"c":27.47,"v":61300},{"d":"2020-01-08","o":27.43,"h":28.21,"l":26.91,"c":28.06,"v":95800},{"d":"2020-01-09","o":28.13,"h":29.42,"l":27.79,"c":28.26,"v":103300},{"d":"2020-01-10","o":28.33,"h":28.9,"l":28.17,"c":28.33,"v":176100},{"d":"2020-01-13","o":28.04,"h":29.18,"l":27.02,"c":27.49,"v":301000},{"d":"2020-01-14","o":27.49,"h":27.49,"l":27.13,"c":27.3,"v":165600},{"d":"2020-01-15","o":28.41,"h":28.6,"l":27.3,"c":28.27,"v":345800},{"d":"2020-01-16","o":28.37,"h":28.55,"l":28.15,"c":28.39,"v":295800},{"d":"2020-01-17","o":28.64,"h":28.95,"l":28.31,"c":28.75,"v":508100},{"d":"2020-01-21","o":28.96,"h":29.73,"l":28.43,"c":29.13,"v":435800},{"d":"2020-01-22","o":29.02,"h":29.56,"l":28.6,"c":29.03,"v":155200},{"d":"2020-01-23","o":29.09,"h":29.58,"l":28.17,"c":28.93,"v":62300},{"d":"2020-01-24","o":29.1,"h":29.1,"l":28.2,"c":28.85,"v":141400},{"d":"2020-01-27","o":28.67,"h":29.06,"l":28.03,"c":28.82,"v":87300},{"d":"2020-01-28","o":28.92,"h":29.25,"l":28.6,"c":28.93,"v":58900},{"d":"2020-01-29","o":28.83,"h":29.28,"l":28.82,"c":29.1,"v":110000},{"d":"2020-01-30","o":28.83,"h":30.23,"l":28.74,"c":29.98,"v":104300},{"d":"2020-01-31","o":29.97,"h":30.98,"l":29.04,"c":29.86,"v":121800},{"d":"2020-02-03","o":30.27,"h":30.96,"l":29.66,"c":30.2,"v":286200},{"d":"2020-02-04","o":30.34,"h":30.56,"l":29.24,"c":30.14,"v":84000},{"d":"2020-02-05","o":29.86,"h":29.86,"l":26.84,"c":27.45,"v":776100},{"d":"2020-02-06","o":27.36,"h":28.76,"l":27.36,"c":28.01,"v":332000},{"d":"2020-02-07","o":27.3,"h":27.71,"l":26.95,"c":27.42,"v":2398800},{"d":"2020-02-10","o":27.32,"h":27.32,"l":26.86,"c":27.18,"v":1196200},{"d":"2020-02-11","o":27.29,"h":27.65,"l":26.96,"c":27.33,"v":841200},{"d":"2020-02-12","o":27.12,"h":27.74,"l":26.97,"c":27.46,"v":561000},{"d":"2020-02-13","o":27.35,"h":27.7,"l":27.08,"c":27.58,"v":145500},{"d":"2020-02-14","o":27.39,"h":27.7,"l":27.05,"c":27.05,"v":289800},{"d":"2020-02-18","o":26.92,"h":27.2,"l":25.92,"c":26.53,"v":329200},{"d":"2020-02-19","o":26.61,"h":26.89,"l":26.24,"c":26.45,"v":309000},{"d":"2020-02-20","o":26.25,"h":26.98,"l":26.15,"c":26.45,"v":436200},{"d":"2020-02-21","o":26.44,"h":28.16,"l":26.22,"c":26.8,"v":782700},{"d":"2020-02-24","o":26.46,"h":27.04,"l":25.35,"c":26.05,"v":727300},{"d":"2020-02-25","o":26.31,"h":26.4,"l":24.93,"c":25.31,"v":295500},{"d":"2020-02-26","o":25.28,"h":25.52,"l":24.32,"c":24.65,"v":582100},{"d":"2020-02-27","o":24.1,"h":25.01,"l":23.21,"c":24.64,"v":469400},{"d":"2020-02-28","o":24.36,"h":24.63,"l":22.97,"c":23.78,"v":1021400},{"d":"2020-03-02","o":23.99,"h":25.05,"l":23.85,"c":24.7,"v":540700},{"d":"2020-03-03","o":24.7,"h":25.62,"l":24.59,"c":25.13,"v":695400},{"d":"2020-03-04","o":25.44,"h":26.06,"l":24.92,"c":25.71,"v":269500},{"d":"2020-03-05","o":25.43,"h":25.95,"l":24.32,"c":24.38,"v":441300},{"d":"2020-03-06","o":23.92,"h":24.4,"l":22.73,"c":23.15,"v":412300},{"d":"2020-03-09","o":22.19,"h":22.19,"l":19.33,"c":21.38,"v":741900},{"d":"2020-03-10","o":21.91,"h":22.62,"l":20.58,"c":21.39,"v":531300},{"d":"2020-03-11","o":20.92,"h":21.01,"l":18.67,"c":18.94,"v":328800},{"d":"2020-03-12","o":17.47,"h":17.83,"l":14.74,"c":16.98,"v":805800},{"d":"2020-03-13","o":18.18,"h":21.49,"l":16.38,"c":19.03,"v":804200},{"d":"2020-03-16","o":17.72,"h":19.49,"l":16.92,"c":17.22,"v":363200},{"d":"2020-03-17","o":17.48,"h":20.83,"l":15.73,"c":20.01,"v":389800},{"d":"2020-03-18","o":18.73,"h":19.73,"l":14.99,"c":15.31,"v":338200},{"d":"2020-03-19","o":15.12,"h":17.83,"l":15.12,"c":16.67,"v":226400},{"d":"2020-03-20","o":17.76,"h":18.75,"l":14.73,"c":15.07,"v":260300},{"d":"2020-03-23","o":15.01,"h":15.96,"l":13.98,"c":13.99,"v":165400},{"d":"2020-03-24","o":14.75,"h":16.8,"l":14.31,"c":16.56,"v":480100},{"d":"2020-03-25","o":16.68,"h":19.34,"l":16.63,"c":17.99,"v":157200},{"d":"2020-03-26","o":18.38,"h":19.45,"l":18.11,"c":18.67,"v":217300},{"d":"2020-03-27","o":17.09,"h":21.17,"l":17.09,"c":19.15,"v":761000},{"d":"2020-03-30","o":19.14,"h":20.68,"l":18.18,"c":19.7,"v":331700},{"d":"2020-03-31","o":19.49,"h":21.37,"l":18.61,"c":19.06,"v":409100},{"d":"2020-04-01","o":19.31,"h":19.31,"l":17.33,"c":17.95,"v":174200},{"d":"2020-04-02","o":17.72,"h":19.17,"l":16.22,"c":18.93,"v":182300},{"d":"2020-04-03","o":18.9,"h":18.98,"l":17.24,"c":18.1,"v":216900},{"d":"2020-04-06","o":18.8,"h":19.38,"l":17.02,"c":19.17,"v":399300},{"d":"2020-04-07","o":20.07,"h":23.09,"l":19.51,"c":21.42,"v":488900},{"d":"2020-04-08","o":21.58,"h":21.58,"l":19.6,"c":21.18,"v":398700},{"d":"2020-04-09","o":21.48,"h":22.13,"l":20.07,"c":20.69,"v":282800},{"d":"2020-04-13","o":20.62,"h":21.08,"l":19.02,"c":19.59,"v":221600},{"d":"2020-04-14","o":19.84,"h":22,"l":18.81,"c":19.38,"v":243700},{"d":"2020-04-15","o":18.85,"h":19.65,"l":18.15,"c":18.48,"v":260600},{"d":"2020-04-16","o":18.6,"h":19.77,"l":18.09,"c":19.59,"v":505000},{"d":"2020-04-17","o":20.15,"h":20.8,"l":18.23,"c":18.62,"v":432000},{"d":"2020-04-20","o":18.52,"h":18.82,"l":17.96,"c":18.66,"v":435400},{"d":"2020-04-21","o":18.25,"h":18.83,"l":17.77,"c":18.66,"v":163400},{"d":"2020-04-22","o":19.05,"h":19.37,"l":18.4,"c":19.04,"v":302200},{"d":"2020-04-23","o":19.11,"h":19.59,"l":18.19,"c":18.53,"v":365900},{"d":"2020-04-24","o":18.48,"h":19.1,"l":16.2,"c":17.25,"v":292400},{"d":"2020-04-27","o":17.4,"h":18.93,"l":17.01,"c":18.45,"v":130200},{"d":"2020-04-28","o":18.66,"h":21.56,"l":18.66,"c":20.97,"v":464200},{"d":"2020-04-29","o":21.25,"h":22.39,"l":21.25,"c":21.87,"v":448600},{"d":"2020-04-30","o":21.57,"h":22.13,"l":20.91,"c":21.74,"v":157500},{"d":"2020-05-01","o":21.25,"h":21.56,"l":19.87,"c":20.25,"v":149900},{"d":"2020-05-04","o":20,"h":21.1,"l":19.6,"c":20.84,"v":96800},{"d":"2020-05-05","o":21.06,"h":21.54,"l":20.32,"c":20.67,"v":204100},{"d":"2020-05-06","o":20.9,"h":21.91,"l":20.74,"c":21.47,"v":334300},{"d":"2020-05-07","o":21.5,"h":21.73,"l":19.69,"c":20.69,"v":289300},{"d":"2020-05-08","o":21,"h":21.45,"l":20.42,"c":21.4,"v":279100},{"d":"2020-05-11","o":21.35,"h":22.05,"l":21.3,"c":21.61,"v":182100},{"d":"2020-05-12","o":21.61,"h":22.07,"l":20.99,"c":20.99,"v":64000},{"d":"2020-05-13","o":21.06,"h":21.28,"l":19.18,"c":19.4,"v":226500},{"d":"2020-05-14","o":18.99,"h":20.18,"l":18.99,"c":19.79,"v":292300},{"d":"2020-05-15","o":19.54,"h":20.12,"l":19.39,"c":19.91,"v":140700},{"d":"2020-05-18","o":20.5,"h":21.41,"l":19.91,"c":20.06,"v":129300},{"d":"2020-05-19","o":19.87,"h":20.62,"l":19.47,"c":19.5,"v":192700},{"d":"2020-05-20","o":17.81,"h":19.59,"l":17.28,"c":17.66,"v":909900},{"d":"2020-05-21","o":17.61,"h":18.22,"l":17.18,"c":17.9,"v":313900},{"d":"2020-05-22","o":17.85,"h":17.9,"l":16.92,"c":16.99,"v":470800},{"d":"2020-05-26","o":17.52,"h":17.87,"l":16.85,"c":17.25,"v":552800},{"d":"2020-05-27","o":17.3,"h":18.12,"l":17.04,"c":18.05,"v":630300},{"d":"2020-05-28","o":18.17,"h":18.99,"l":17.59,"c":18.85,"v":309900},{"d":"2020-05-29","o":20.1,"h":22.34,"l":19.13,"c":19.65,"v":890600},{"d":"2020-06-01","o":19.87,"h":20.7,"l":19.22,"c":19.5,"v":358600},{"d":"2020-06-02","o":19.68,"h":20.02,"l":19.03,"c":19.84,"v":539200},{"d":"2020-06-03","o":20.79,"h":21.96,"l":19.58,"c":21.09,"v":684900},{"d":"2020-06-04","o":21.02,"h":21.16,"l":19.79,"c":21,"v":166900},{"d":"2020-06-05","o":21.07,"h":21.46,"l":20.45,"c":20.68,"v":216900},{"d":"2020-06-08","o":20.87,"h":21.01,"l":20.21,"c":21.01,"v":121400},{"d":"2020-06-09","o":20.65,"h":21.95,"l":20.4,"c":21.94,"v":533300},{"d":"2020-06-10","o":22,"h":22.55,"l":21.02,"c":22.36,"v":341700},{"d":"2020-06-11","o":21.71,"h":22.24,"l":20.77,"c":21.92,"v":553700},{"d":"2020-06-12","o":22.19,"h":23.23,"l":21.89,"c":23.08,"v":741100},{"d":"2020-06-15","o":22.63,"h":22.76,"l":21.96,"c":22.54,"v":290000},{"d":"2020-06-16","o":23.1,"h":23.11,"l":22.4,"c":22.92,"v":343600},{"d":"2020-06-17","o":22.97,"h":23.91,"l":22.63,"c":23.76,"v":444100},{"d":"2020-06-18","o":23.64,"h":24.15,"l":23.02,"c":23.51,"v":377900},{"d":"2020-06-19","o":23.69,"h":24.29,"l":23.47,"c":24.21,"v":388500},{"d":"2020-06-22","o":24.2,"h":24.44,"l":23.51,"c":23.81,"v":371300},{"d":"2020-06-23","o":23.98,"h":24.56,"l":23.67,"c":24.17,"v":244400},{"d":"2020-06-24","o":23.94,"h":24.1,"l":23.23,"c":23.31,"v":410400},{"d":"2020-06-25","o":23.21,"h":23.97,"l":22.58,"c":23.36,"v":353800},{"d":"2020-06-26","o":23.14,"h":23.14,"l":22.37,"c":22.8,"v":254800},{"d":"2020-06-29","o":22.84,"h":23,"l":22.5,"c":22.66,"v":80600},{"d":"2020-06-30","o":22.65,"h":23.66,"l":22.46,"c":23.44,"v":197300},{"d":"2020-07-01","o":23.46,"h":23.51,"l":22.53,"c":22.98,"v":340300},{"d":"2020-07-02","o":23.28,"h":23.68,"l":22.79,"c":23.4,"v":132400},{"d":"2020-07-06","o":23.46,"h":24.85,"l":23.43,"c":24.49,"v":91600},{"d":"2020-07-07","o":24.31,"h":24.35,"l":23.61,"c":24.15,"v":236300},{"d":"2020-07-08","o":24.19,"h":24.58,"l":23.59,"c":24.32,"v":236200},{"d":"2020-07-09","o":24.42,"h":24.42,"l":24.09,"c":24.35,"v":201200},{"d":"2020-07-10","o":24.23,"h":24.23,"l":22.95,"c":23.1,"v":129500},{"d":"2020-07-13","o":23.24,"h":23.24,"l":22.59,"c":22.78,"v":223300},{"d":"2020-07-14","o":22.63,"h":23.03,"l":21.93,"c":22.92,"v":114200},{"d":"2020-07-15","o":23.22,"h":23.43,"l":22.7,"c":22.76,"v":198800},{"d":"2020-07-16","o":22.62,"h":23,"l":22.3,"c":22.48,"v":128600},{"d":"2020-07-17","o":22.42,"h":23.29,"l":22.42,"c":22.99,"v":110400},{"d":"2020-07-20","o":23.14,"h":23.94,"l":22.76,"c":23.7,"v":61100},{"d":"2020-07-21","o":23.84,"h":28.12,"l":23.84,"c":26.88,"v":569800},{"d":"2020-07-22","o":26.88,"h":27.08,"l":25.6,"c":26.23,"v":132600},{"d":"2020-07-23","o":26.04,"h":26.44,"l":25.9,"c":26.26,"v":142200},{"d":"2020-07-24","o":25.97,"h":26.11,"l":24.84,"c":25.3,"v":133900},{"d":"2020-07-27","o":25.22,"h":25.78,"l":24.59,"c":25.07,"v":131400},{"d":"2020-07-28","o":25.02,"h":25.02,"l":24.33,"c":24.6,"v":113100},{"d":"2020-07-29","o":24.63,"h":26.02,"l":24.58,"c":25.86,"v":215800},{"d":"2020-07-30","o":25.67,"h":26.59,"l":25.61,"c":26.21,"v":142000},{"d":"2020-07-31","o":26.33,"h":26.65,"l":25.91,"c":26.15,"v":138300},{"d":"2020-08-03","o":26.14,"h":26.22,"l":25.64,"c":25.82,"v":157800},{"d":"2020-08-04","o":25.64,"h":26.11,"l":25.18,"c":25.62,"v":88900},{"d":"2020-08-05","o":25.73,"h":26.59,"l":25.73,"c":26.54,"v":168900},{"d":"2020-08-06","o":26.49,"h":27.15,"l":26.23,"c":26.88,"v":128800},{"d":"2020-08-07","o":26.66,"h":26.93,"l":26.29,"c":26.74,"v":45400},{"d":"2020-08-10","o":26.79,"h":27.29,"l":25.92,"c":26.41,"v":79000},{"d":"2020-08-11","o":26.52,"h":27,"l":25.81,"c":25.83,"v":108700},{"d":"2020-08-12","o":25.96,"h":25.96,"l":24.6,"c":25.53,"v":83600},{"d":"2020-08-13","o":25.54,"h":27.25,"l":25.54,"c":25.93,"v":157800},{"d":"2020-08-14","o":25.89,"h":26.35,"l":25.49,"c":25.92,"v":204000},{"d":"2020-08-17","o":26.01,"h":26.27,"l":24.75,"c":24.75,"v":92300},{"d":"2020-08-18","o":24.82,"h":25.19,"l":24.65,"c":24.96,"v":84400},{"d":"2020-08-19","o":24.73,"h":25.65,"l":24.29,"c":25.03,"v":52500},{"d":"2020-08-20","o":25,"h":25.07,"l":24.48,"c":24.67,"v":257900},{"d":"2020-08-21","o":24.77,"h":24.89,"l":24.27,"c":24.44,"v":117600},{"d":"2020-08-24","o":24.53,"h":24.53,"l":23.84,"c":24.1,"v":96900},{"d":"2020-08-25","o":24.04,"h":24.41,"l":23.92,"c":24.22,"v":108000},{"d":"2020-08-26","o":24.35,"h":24.35,"l":23.46,"c":23.6,"v":85200},{"d":"2020-08-27","o":23.64,"h":24,"l":23.02,"c":23.25,"v":214300},{"d":"2020-08-28","o":24.86,"h":26.05,"l":23.47,"c":25.4,"v":337500},{"d":"2020-08-31","o":25.4,"h":26.2,"l":25.1,"c":25.57,"v":177900},{"d":"2020-09-01","o":25.66,"h":25.66,"l":23.52,"c":25.48,"v":147100},{"d":"2020-09-02","o":25.49,"h":25.72,"l":24.85,"c":25.03,"v":168600},{"d":"2020-09-03","o":24.91,"h":25.48,"l":24.5,"c":25.26,"v":193200},{"d":"2020-09-04","o":25.5,"h":25.52,"l":23.32,"c":24.85,"v":236500},{"d":"2020-09-08","o":24.6,"h":25.63,"l":24.15,"c":25.48,"v":84700},{"d":"2020-09-09","o":25.73,"h":26.64,"l":25.41,"c":25.94,"v":146400},{"d":"2020-09-10","o":25.98,"h":26.4,"l":25.76,"c":26,"v":147600},{"d":"2020-09-11","o":26.29,"h":26.98,"l":24.64,"c":25.22,"v":242100},{"d":"2020-09-14","o":25.17,"h":26.24,"l":25.13,"c":26.16,"v":70300},{"d":"2020-09-15","o":26.64,"h":27.73,"l":25.98,"c":26.61,"v":422100},{"d":"2020-09-16","o":26.42,"h":26.83,"l":24.83,"c":25.43,"v":367100},{"d":"2020-09-17","o":24.97,"h":25.05,"l":23.98,"c":24.46,"v":169400},{"d":"2020-09-18","o":24.45,"h":24.73,"l":23.33,"c":23.86,"v":331400},{"d":"2020-09-21","o":23.41,"h":24.37,"l":23.22,"c":24.37,"v":166300},{"d":"2020-09-22","o":24.53,"h":25.62,"l":24.24,"c":25.47,"v":254400},{"d":"2020-09-23","o":25.66,"h":25.99,"l":24.76,"c":24.96,"v":288400},{"d":"2020-09-24","o":24.89,"h":26.45,"l":24.69,"c":25.63,"v":273300},{"d":"2020-09-25","o":25.63,"h":26,"l":25.01,"c":25.95,"v":118700},{"d":"2020-09-28","o":27.5,"h":28.59,"l":26.55,"c":27,"v":339200},{"d":"2020-09-29","o":26.85,"h":27.02,"l":26.06,"c":26.89,"v":248100},{"d":"2020-09-30","o":27.02,"h":27.37,"l":26.72,"c":27.24,"v":223000},{"d":"2020-10-01","o":27.33,"h":27.33,"l":26.6,"c":26.93,"v":83000},{"d":"2020-10-02","o":26.65,"h":27.1,"l":26.24,"c":26.71,"v":151400},{"d":"2020-10-05","o":26.87,"h":27.57,"l":26.5,"c":27.45,"v":110400},{"d":"2020-10-06","o":27.46,"h":27.86,"l":26.32,"c":26.62,"v":108700},{"d":"2020-10-07","o":26.75,"h":26.89,"l":25.48,"c":26.6,"v":141400},{"d":"2020-10-08","o":26.49,"h":26.76,"l":25.81,"c":26.43,"v":124500},{"d":"2020-10-09","o":26.39,"h":26.64,"l":25.73,"c":25.91,"v":140500},{"d":"2020-10-12","o":26.19,"h":26.5,"l":25.63,"c":25.86,"v":253900},{"d":"2020-10-13","o":25.89,"h":27,"l":24.93,"c":25.92,"v":335800},{"d":"2020-10-14","o":26.15,"h":27.81,"l":25.81,"c":27.59,"v":237400},{"d":"2020-10-15","o":27.52,"h":28.08,"l":26.98,"c":28.05,"v":302800},{"d":"2020-10-16","o":29.01,"h":29.01,"l":26.86,"c":26.86,"v":346500},{"d":"2020-10-19","o":25.56,"h":25.86,"l":24.19,"c":24.88,"v":345400},{"d":"2020-10-20","o":25.18,"h":25.88,"l":24.75,"c":25.2,"v":263200},{"d":"2020-10-21","o":25.32,"h":26.18,"l":25.18,"c":25.5,"v":146400},{"d":"2020-10-22","o":25.55,"h":25.68,"l":24.88,"c":25.25,"v":103300},{"d":"2020-10-23","o":25.29,"h":26.38,"l":25.12,"c":26.37,"v":107700},{"d":"2020-10-26","o":26.13,"h":26.39,"l":25.61,"c":25.92,"v":147600},{"d":"2020-10-27","o":25.93,"h":26.19,"l":24.39,"c":25.02,"v":140600},{"d":"2020-10-28","o":24.63,"h":25.01,"l":23.52,"c":23.87,"v":204600},{"d":"2020-10-29","o":23.85,"h":24.18,"l":23.27,"c":23.99,"v":59200},{"d":"2020-10-30","o":23.76,"h":24.6,"l":23.27,"c":24,"v":148600},{"d":"2020-11-02","o":24.3,"h":25.13,"l":23.87,"c":24.26,"v":108800},{"d":"2020-11-03","o":24.49,"h":25.54,"l":24.13,"c":24.88,"v":67600},{"d":"2020-11-04","o":25,"h":25.93,"l":24.31,"c":25.29,"v":74600},{"d":"2020-11-05","o":25.7,"h":27.47,"l":25.12,"c":26.6,"v":96000},{"d":"2020-11-06","o":26.48,"h":27,"l":26,"c":26.09,"v":73600},{"d":"2020-11-09","o":26.99,"h":27.6,"l":25.91,"c":26.64,"v":106500},{"d":"2020-11-10","o":26.79,"h":28.94,"l":25.58,"c":26.65,"v":148600},{"d":"2020-11-11","o":26.81,"h":28.41,"l":26.81,"c":27.9,"v":412000},{"d":"2020-11-12","o":27.93,"h":28.08,"l":27.09,"c":27.1,"v":157900},{"d":"2020-11-13","o":27.32,"h":28.33,"l":26.7,"c":27.17,"v":174000},{"d":"2020-11-16","o":27.23,"h":27.74,"l":26.98,"c":27.25,"v":103100},{"d":"2020-11-17","o":27.25,"h":27.69,"l":26.4,"c":27.4,"v":107100},{"d":"2020-11-18","o":27.41,"h":28.43,"l":27.02,"c":27.8,"v":230600},{"d":"2020-11-19","o":27.77,"h":27.8,"l":26.65,"c":27.41,"v":200100},{"d":"2020-11-20","o":27.42,"h":27.93,"l":26.83,"c":27.7,"v":243300},{"d":"2020-11-23","o":27.7,"h":28.02,"l":27.21,"c":27.73,"v":83700},{"d":"2020-11-24","o":27.82,"h":28.44,"l":27.53,"c":28.32,"v":228000},{"d":"2020-11-25","o":28.28,"h":28.39,"l":26.66,"c":27.3,"v":158500},{"d":"2020-11-27","o":27.54,"h":27.95,"l":27,"c":27.79,"v":53400},{"d":"2020-11-30","o":27.67,"h":28.29,"l":26.1,"c":26.52,"v":459100},{"d":"2020-12-01","o":26.89,"h":27.24,"l":25.58,"c":25.95,"v":287200},{"d":"2020-12-02","o":26,"h":26.31,"l":25.22,"c":25.49,"v":200600},{"d":"2020-12-03","o":25.62,"h":25.8,"l":25.17,"c":25.38,"v":247500},{"d":"2020-12-04","o":25.29,"h":27.18,"l":24.87,"c":25.3,"v":199400},{"d":"2020-12-07","o":25.25,"h":25.57,"l":24.36,"c":24.36,"v":99100},{"d":"2020-12-08","o":24.4,"h":24.82,"l":23.65,"c":24.77,"v":405300},{"d":"2020-12-09","o":24.86,"h":25.65,"l":24.07,"c":24.54,"v":209500},{"d":"2020-12-10","o":24.49,"h":24.99,"l":24.24,"c":24.5,"v":183900},{"d":"2020-12-11","o":24.4,"h":24.99,"l":23.48,"c":23.75,"v":312500},{"d":"2020-12-14","o":23.9,"h":24.12,"l":22.93,"c":23.05,"v":233700},{"d":"2020-12-15","o":23.12,"h":23.26,"l":21.66,"c":23.03,"v":1109200},{"d":"2020-12-16","o":22.91,"h":23.91,"l":22.2,"c":23.55,"v":625600},{"d":"2020-12-17","o":23.74,"h":24.31,"l":23.48,"c":23.74,"v":453400},{"d":"2020-12-18","o":23.82,"h":24.6,"l":23.69,"c":24.16,"v":317900},{"d":"2020-12-21","o":24.08,"h":24.1,"l":23.59,"c":23.91,"v":115100},{"d":"2020-12-22","o":24.16,"h":24.5,"l":23.83,"c":24.25,"v":202100},{"d":"2020-12-23","o":24.3,"h":24.58,"l":24.04,"c":24.48,"v":117000},{"d":"2020-12-24","o":25.06,"h":25.96,"l":24.24,"c":25.45,"v":190100},{"d":"2020-12-28","o":25.59,"h":26,"l":25.07,"c":25.16,"v":116900},{"d":"2020-12-29","o":25.22,"h":25.76,"l":24.87,"c":24.96,"v":97200},{"d":"2020-12-30","o":24.96,"h":25.7,"l":24.8,"c":25.11,"v":118800},{"d":"2020-12-31","o":25.22,"h":25.48,"l":24.8,"c":25.3,"v":108900},{"d":"2021-01-04","o":25.55,"h":25.55,"l":24.22,"c":24.51,"v":86200},{"d":"2021-01-05","o":24.69,"h":25.3,"l":24.14,"c":24.93,"v":85400},{"d":"2021-01-06","o":24.91,"h":26.08,"l":24.78,"c":25.23,"v":287200},{"d":"2021-01-07","o":25.17,"h":25.96,"l":24.92,"c":25.13,"v":117400},{"d":"2021-01-08","o":25.26,"h":25.8,"l":25.2,"c":25.52,"v":193800},{"d":"2021-01-11","o":25.42,"h":25.57,"l":24.23,"c":24.62,"v":377900},{"d":"2021-01-12","o":24.83,"h":24.83,"l":24.11,"c":24.47,"v":173200},{"d":"2021-01-13","o":24.52,"h":24.52,"l":24.06,"c":24.25,"v":174200},{"d":"2021-01-14","o":24.44,"h":24.75,"l":23.13,"c":23.55,"v":237900},{"d":"2021-01-15","o":23.44,"h":24.02,"l":23.08,"c":23.73,"v":268400},{"d":"2021-01-19","o":23.91,"h":24.17,"l":23.16,"c":23.74,"v":342100},{"d":"2021-01-20","o":23.95,"h":24.15,"l":23.5,"c":23.71,"v":109700},{"d":"2021-01-21","o":23.78,"h":24.76,"l":23.7,"c":23.95,"v":471200},{"d":"2021-01-22","o":23.95,"h":23.95,"l":23.05,"c":23.47,"v":238300},{"d":"2021-01-25","o":23.64,"h":24,"l":23.32,"c":23.55,"v":173700},{"d":"2021-01-26","o":23.72,"h":24.22,"l":22.92,"c":23.39,"v":335600},{"d":"2021-01-27","o":23.18,"h":23.36,"l":22.65,"c":22.8,"v":213900},{"d":"2021-01-28","o":22.84,"h":23.24,"l":22.29,"c":22.81,"v":355100},{"d":"2021-01-29","o":22.53,"h":22.95,"l":22,"c":22.2,"v":284400},{"d":"2021-02-01","o":22.38,"h":23.83,"l":22.38,"c":23.29,"v":465800},{"d":"2021-02-02","o":23.3,"h":23.98,"l":23.3,"c":23.52,"v":80800},{"d":"2021-02-03","o":24.1,"h":24.1,"l":22.92,"c":22.92,"v":236300},{"d":"2021-02-04","o":25.73,"h":25.73,"l":23.48,"c":23.77,"v":723600},{"d":"2021-02-05","o":23.79,"h":25.42,"l":23.79,"c":24.85,"v":338000},{"d":"2021-02-08","o":24.89,"h":24.9,"l":23.65,"c":23.78,"v":322700},{"d":"2021-02-09","o":23.67,"h":24.34,"l":23.33,"c":23.86,"v":105700},{"d":"2021-02-10","o":23.8,"h":23.99,"l":23.31,"c":23.69,"v":140200},{"d":"2021-02-11","o":23.69,"h":23.85,"l":22.92,"c":23.63,"v":183300},{"d":"2021-02-12","o":23.65,"h":24.29,"l":23.37,"c":23.64,"v":126200},{"d":"2021-02-16","o":23.6,"h":23.99,"l":23.27,"c":23.65,"v":242900},{"d":"2021-02-17","o":23.57,"h":23.69,"l":23.11,"c":23.47,"v":324500},{"d":"2021-02-18","o":23.33,"h":23.54,"l":23.16,"c":23.25,"v":178000},{"d":"2021-02-19","o":23.68,"h":23.68,"l":22.99,"c":23.06,"v":114900},{"d":"2021-02-22","o":22.84,"h":22.84,"l":21.93,"c":22.48,"v":190000},{"d":"2021-02-23","o":22.38,"h":23.15,"l":22.04,"c":22.5,"v":88500},{"d":"2021-02-24","o":22.44,"h":23,"l":22.16,"c":22.58,"v":223400},{"d":"2021-02-25","o":22.72,"h":23.16,"l":22.39,"c":22.99,"v":139300},{"d":"2021-02-26","o":22.99,"h":23.16,"l":22.25,"c":22.42,"v":198100},{"d":"2021-03-01","o":22.65,"h":23.05,"l":22.25,"c":22.83,"v":204500},{"d":"2021-03-02","o":22.71,"h":22.83,"l":22.15,"c":22.51,"v":184100},{"d":"2021-03-03","o":22.51,"h":22.51,"l":21.86,"c":22.14,"v":198500},{"d":"2021-03-04","o":21.82,"h":22.4,"l":21.62,"c":22.24,"v":275500},{"d":"2021-03-05","o":21.9,"h":22.48,"l":21.55,"c":22.41,"v":130400},{"d":"2021-03-08","o":22.37,"h":22.54,"l":21.05,"c":21.16,"v":117300},{"d":"2021-03-09","o":21.33,"h":21.59,"l":20.47,"c":20.75,"v":180000},{"d":"2021-03-10","o":20.81,"h":20.81,"l":19.9,"c":20.07,"v":110100},{"d":"2021-03-11","o":20.24,"h":21.45,"l":20.02,"c":21.28,"v":355700},{"d":"2021-03-12","o":21.28,"h":22.06,"l":20.98,"c":21.15,"v":86300},{"d":"2021-03-15","o":21.19,"h":21.57,"l":20.74,"c":21.57,"v":85200},{"d":"2021-03-16","o":21.64,"h":21.94,"l":21.6,"c":21.72,"v":145300},{"d":"2021-03-17","o":21.6,"h":21.61,"l":19.97,"c":21.45,"v":232900},{"d":"2021-03-18","o":21.4,"h":21.4,"l":20.48,"c":20.89,"v":125800},{"d":"2021-03-19","o":20.85,"h":20.86,"l":20.31,"c":20.64,"v":201500},{"d":"2021-03-22","o":20.63,"h":20.66,"l":19.97,"c":20,"v":69500},{"d":"2021-03-23","o":20,"h":20.23,"l":19.68,"c":19.94,"v":122200},{"d":"2021-03-24","o":19.96,"h":20.18,"l":19.07,"c":19.16,"v":156500},{"d":"2021-03-25","o":19.28,"h":19.72,"l":18.8,"c":19.67,"v":96400},{"d":"2021-03-26","o":19.85,"h":19.95,"l":18.63,"c":19.34,"v":204500},{"d":"2021-03-29","o":19.37,"h":19.61,"l":18.89,"c":19.34,"v":104000},{"d":"2021-03-30","o":19.24,"h":19.39,"l":18.76,"c":19,"v":169500},{"d":"2021-03-31","o":19.14,"h":19.45,"l":18.48,"c":18.59,"v":449500},{"d":"2021-04-01","o":18.88,"h":19.6,"l":18.53,"c":19.5,"v":238700},{"d":"2021-04-05","o":19.61,"h":19.67,"l":18.98,"c":19.6,"v":129500},{"d":"2021-04-06","o":19.7,"h":20.52,"l":19.63,"c":20.48,"v":125100},{"d":"2021-04-07","o":20.41,"h":20.67,"l":19.93,"c":20.58,"v":241600},{"d":"2021-04-08","o":20.62,"h":21.2,"l":20.27,"c":21.06,"v":154000},{"d":"2021-04-09","o":20.8,"h":21.97,"l":20.58,"c":21.87,"v":263600},{"d":"2021-04-12","o":21.7,"h":22.5,"l":21.7,"c":22.1,"v":207000},{"d":"2021-04-13","o":22.21,"h":22.21,"l":21.54,"c":22.04,"v":184000},{"d":"2021-04-14","o":22.06,"h":22.06,"l":21.31,"c":21.53,"v":229300},{"d":"2021-04-15","o":22.45,"h":23.3,"l":22.2,"c":23.03,"v":377100},{"d":"2021-04-16","o":23.19,"h":24.6,"l":23.06,"c":23.82,"v":321000},{"d":"2021-04-19","o":23.9,"h":24.21,"l":23.42,"c":23.6,"v":173600},{"d":"2021-04-20","o":23.51,"h":23.74,"l":22.84,"c":23.11,"v":198200},{"d":"2021-04-21","o":23.17,"h":23.17,"l":22.13,"c":22.49,"v":173600},{"d":"2021-04-22","o":22.5,"h":22.81,"l":22.01,"c":22.06,"v":375100},{"d":"2021-04-23","o":22.33,"h":22.33,"l":21.67,"c":22.02,"v":91100},{"d":"2021-04-26","o":21.98,"h":22.06,"l":21.65,"c":21.81,"v":103500},{"d":"2021-04-27","o":22.03,"h":25.41,"l":22.03,"c":24.21,"v":963600},{"d":"2021-04-28","o":24.45,"h":25.4,"l":23.97,"c":23.98,"v":172000},{"d":"2021-04-29","o":23.45,"h":24.78,"l":23.2,"c":23.48,"v":229700},{"d":"2021-04-30","o":23.21,"h":23.33,"l":22.2,"c":22.41,"v":377200},{"d":"2021-05-03","o":22.4,"h":22.56,"l":21.47,"c":21.82,"v":271900},{"d":"2021-05-04","o":21.63,"h":21.84,"l":20.67,"c":21.18,"v":459300},{"d":"2021-05-05","o":21.27,"h":21.98,"l":20.96,"c":21.24,"v":672000},{"d":"2021-05-06","o":21.3,"h":21.48,"l":20.96,"c":21.33,"v":301700},{"d":"2021-05-07","o":21.41,"h":22.28,"l":21.31,"c":21.55,"v":272900},{"d":"2021-05-10","o":21.46,"h":22.46,"l":21.16,"c":22.46,"v":114800},{"d":"2021-05-11","o":21.92,"h":23.3,"l":21.92,"c":23.25,"v":271800},{"d":"2021-05-12","o":23.12,"h":23.4,"l":22.61,"c":22.94,"v":279800},{"d":"2021-05-13","o":22.96,"h":23.41,"l":22.84,"c":23.17,"v":151400},{"d":"2021-05-14","o":23.23,"h":23.91,"l":22.85,"c":23.05,"v":182000},{"d":"2021-05-17","o":22.98,"h":23.44,"l":22.43,"c":23,"v":95300},{"d":"2021-05-18","o":23.05,"h":23.64,"l":23.05,"c":23.35,"v":101300},{"d":"2021-05-19","o":23.16,"h":23.53,"l":22.71,"c":22.86,"v":101100},{"d":"2021-05-20","o":22.88,"h":23.58,"l":22.62,"c":22.81,"v":173800},{"d":"2021-05-21","o":22.97,"h":23.07,"l":21.63,"c":21.82,"v":352200},{"d":"2021-05-24","o":22.05,"h":22.05,"l":21.55,"c":21.66,"v":178400},{"d":"2021-05-25","o":21.87,"h":22.02,"l":21.7,"c":21.73,"v":420500},{"d":"2021-05-26","o":21.76,"h":21.85,"l":21.19,"c":21.58,"v":197500},{"d":"2021-05-27","o":21.64,"h":22.8,"l":21.29,"c":22.69,"v":170200},{"d":"2021-05-28","o":23.21,"h":24.06,"l":22.7,"c":23.41,"v":230200},{"d":"2021-06-01","o":23.59,"h":23.92,"l":23.34,"c":23.56,"v":94300},{"d":"2021-06-02","o":23.79,"h":25.41,"l":23.61,"c":25.07,"v":307100},{"d":"2021-06-03","o":24.82,"h":25.41,"l":24.66,"c":25.14,"v":277300},{"d":"2021-06-04","o":25.24,"h":25.53,"l":24.6,"c":24.6,"v":87900},{"d":"2021-06-07","o":24.59,"h":24.67,"l":24.21,"c":24.52,"v":48100},{"d":"2021-06-08","o":24.6,"h":26.35,"l":24.6,"c":26.07,"v":309200},{"d":"2021-06-09","o":26,"h":26.25,"l":25.77,"c":25.84,"v":135200},{"d":"2021-06-10","o":25.76,"h":25.97,"l":25.11,"c":25.4,"v":117300},{"d":"2021-06-11","o":25.35,"h":25.63,"l":24.92,"c":25.25,"v":135000},{"d":"2021-06-14","o":25.34,"h":25.81,"l":25.31,"c":25.6,"v":215000},{"d":"2021-06-15","o":25.71,"h":26.03,"l":25.51,"c":26.03,"v":91100},{"d":"2021-06-16","o":25.9,"h":26.17,"l":25.57,"c":25.91,"v":190500},{"d":"2021-06-17","o":25.81,"h":26.51,"l":25.77,"c":26.17,"v":130800},{"d":"2021-06-18","o":27.05,"h":27.05,"l":26.14,"c":26.57,"v":162500},{"d":"2021-06-21","o":26.57,"h":26.93,"l":26.34,"c":26.88,"v":155000},{"d":"2021-06-22","o":26.93,"h":27.2,"l":26.72,"c":27.13,"v":175100},{"d":"2021-06-23","o":26.84,"h":28.23,"l":26.84,"c":27.58,"v":211600},{"d":"2021-06-24","o":27.06,"h":27.99,"l":26.48,"c":27.84,"v":137300},{"d":"2021-06-25","o":27.8,"h":27.9,"l":26.76,"c":26.8,"v":223300},{"d":"2021-06-28","o":26.85,"h":26.85,"l":26.01,"c":26.26,"v":92100},{"d":"2021-06-29","o":26.46,"h":27.03,"l":26.07,"c":26.1,"v":68500},{"d":"2021-06-30","o":25.89,"h":26.15,"l":25.45,"c":25.78,"v":279900},{"d":"2021-07-01","o":25.87,"h":26.45,"l":25.56,"c":26.33,"v":206100},{"d":"2021-07-02","o":26.45,"h":26.89,"l":26.08,"c":26.85,"v":94400},{"d":"2021-07-06","o":26.78,"h":27.12,"l":26.4,"c":26.75,"v":167100},{"d":"2021-07-07","o":26.8,"h":26.8,"l":25.7,"c":25.76,"v":47000},{"d":"2021-07-08","o":25.33,"h":25.94,"l":24.71,"c":25.19,"v":41600},{"d":"2021-07-09","o":25.4,"h":25.91,"l":25.25,"c":25.73,"v":54000},{"d":"2021-07-12","o":25.7,"h":26.02,"l":25.39,"c":25.86,"v":100500},{"d":"2021-07-13","o":25.83,"h":25.97,"l":25.44,"c":25.73,"v":60800},{"d":"2021-07-14","o":25.5,"h":25.79,"l":24.05,"c":24.56,"v":145400},{"d":"2021-07-15","o":24.63,"h":25.23,"l":24.42,"c":25.21,"v":143900},{"d":"2021-07-16","o":25.35,"h":25.66,"l":25.11,"c":25.31,"v":30700},{"d":"2021-07-19","o":24.99,"h":25.03,"l":24.59,"c":24.77,"v":94500},{"d":"2021-07-20","o":24.91,"h":25.3,"l":24.1,"c":25.2,"v":118600},{"d":"2021-07-21","o":24.73,"h":25.17,"l":24.01,"c":24.19,"v":124300},{"d":"2021-07-22","o":24.14,"h":24.6,"l":23.76,"c":23.78,"v":91000},{"d":"2021-07-23","o":23.52,"h":24.39,"l":23.11,"c":23.24,"v":118200},{"d":"2021-07-26","o":23.46,"h":23.61,"l":22.44,"c":22.72,"v":104000},{"d":"2021-07-27","o":22.56,"h":22.97,"l":22,"c":22.88,"v":405200},{"d":"2021-07-28","o":23.05,"h":23.83,"l":22.91,"c":23.83,"v":147500},{"d":"2021-07-29","o":23.79,"h":24.27,"l":23.58,"c":23.89,"v":83000},{"d":"2021-07-30","o":23.8,"h":24.17,"l":22.9,"c":23,"v":87300},{"d":"2021-08-02","o":23.26,"h":23.99,"l":23.04,"c":23.64,"v":86500},{"d":"2021-08-03","o":23.73,"h":24.19,"l":23.2,"c":24.19,"v":158100},{"d":"2021-08-04","o":24.07,"h":24.56,"l":23.9,"c":24.27,"v":69600},{"d":"2021-08-05","o":24.29,"h":25.07,"l":23.87,"c":24.08,"v":52200},{"d":"2021-08-06","o":24.11,"h":24.36,"l":23.19,"c":23.22,"v":50000},{"d":"2021-08-09","o":23.11,"h":23.8,"l":23.01,"c":23.61,"v":52500},{"d":"2021-08-10","o":23.56,"h":23.91,"l":23.22,"c":23.49,"v":137200},{"d":"2021-08-11","o":23.51,"h":23.71,"l":22.71,"c":22.86,"v":126700},{"d":"2021-08-12","o":22.93,"h":23.02,"l":22.41,"c":22.8,"v":228600},{"d":"2021-08-13","o":22.86,"h":23.24,"l":21.89,"c":22.5,"v":171600},{"d":"2021-08-16","o":22.4,"h":22.4,"l":20.96,"c":21.02,"v":119000},{"d":"2021-08-17","o":20.83,"h":20.9,"l":20.24,"c":20.37,"v":184000},{"d":"2021-08-18","o":20.37,"h":20.73,"l":19.61,"c":20.05,"v":265100},{"d":"2021-08-19","o":19.95,"h":20.33,"l":19.31,"c":20.32,"v":223500},{"d":"2021-08-20","o":22,"h":22,"l":19.93,"c":20.09,"v":117500},{"d":"2021-08-23","o":20.16,"h":20.32,"l":19.59,"c":20,"v":104100},{"d":"2021-08-24","o":20.19,"h":21.2,"l":20.17,"c":20.87,"v":152400},{"d":"2021-08-25","o":20.41,"h":21.33,"l":20.41,"c":21.2,"v":76100},{"d":"2021-08-26","o":21.33,"h":21.48,"l":20.7,"c":20.96,"v":136200},{"d":"2021-08-27","o":19.64,"h":21.16,"l":19.48,"c":20.98,"v":180900},{"d":"2021-08-30","o":21.17,"h":21.39,"l":20.74,"c":20.9,"v":138500},{"d":"2021-08-31","o":20.97,"h":21.67,"l":20.97,"c":21.58,"v":70600},{"d":"2021-09-01","o":21.57,"h":22.42,"l":21.57,"c":21.75,"v":58000},{"d":"2021-09-02","o":21.84,"h":22.14,"l":21.57,"c":22.01,"v":155100},{"d":"2021-09-03","o":21.96,"h":22.63,"l":21.84,"c":22.06,"v":97300},{"d":"2021-09-07","o":22.07,"h":22.57,"l":21.98,"c":22.46,"v":48200},{"d":"2021-09-08","o":22.5,"h":22.73,"l":21.91,"c":22,"v":106100},{"d":"2021-09-09","o":21.95,"h":22.67,"l":21.86,"c":22.5,"v":92300},{"d":"2021-09-10","o":22.5,"h":22.57,"l":20.92,"c":21.96,"v":42900},{"d":"2021-09-13","o":22.03,"h":22.4,"l":21.77,"c":22.32,"v":34900},{"d":"2021-09-14","o":22.38,"h":22.8,"l":22.15,"c":22.38,"v":78900},{"d":"2021-09-15","o":22.41,"h":22.73,"l":21.92,"c":21.94,"v":121000},{"d":"2021-09-16","o":21.78,"h":22.17,"l":21.12,"c":21.27,"v":260300},{"d":"2021-09-17","o":21.41,"h":22.16,"l":21.3,"c":22.06,"v":148200},{"d":"2021-09-20","o":21.68,"h":21.68,"l":20.66,"c":21.12,"v":129900},{"d":"2021-09-21","o":21.22,"h":21.51,"l":21.02,"c":21.42,"v":66900},{"d":"2021-09-22","o":21.36,"h":21.64,"l":21.2,"c":21.44,"v":58200},{"d":"2021-09-23","o":21.56,"h":21.56,"l":19.42,"c":20.45,"v":282300},{"d":"2021-09-24","o":20.38,"h":20.69,"l":19.89,"c":20.58,"v":103500},{"d":"2021-09-27","o":20.45,"h":20.7,"l":19.57,"c":20.07,"v":131000},{"d":"2021-09-28","o":19.79,"h":19.92,"l":18.52,"c":18.6,"v":86500},{"d":"2021-09-29","o":18.71,"h":19.59,"l":18.67,"c":19.3,"v":135400},{"d":"2021-09-30","o":19.45,"h":19.94,"l":19.33,"c":19.74,"v":105200},{"d":"2021-10-01","o":19.75,"h":19.88,"l":19.36,"c":19.38,"v":89600},{"d":"2021-10-04","o":19.35,"h":19.65,"l":18.44,"c":18.71,"v":83300},{"d":"2021-10-05","o":18.74,"h":19.26,"l":18.74,"c":19.2,"v":38300},{"d":"2021-10-06","o":19.03,"h":19.3,"l":18.75,"c":19.05,"v":65200},{"d":"2021-10-07","o":19.19,"h":19.77,"l":19.04,"c":19.43,"v":145100},{"d":"2021-10-08","o":19.56,"h":19.68,"l":19.08,"c":19.2,"v":80000},{"d":"2021-10-11","o":19.62,"h":19.81,"l":18.85,"c":18.85,"v":78900},{"d":"2021-10-12","o":19,"h":19.32,"l":18.83,"c":19.2,"v":141800},{"d":"2021-10-13","o":19.32,"h":20.56,"l":19.12,"c":19.69,"v":153200},{"d":"2021-10-14","o":19.69,"h":19.85,"l":19.46,"c":19.71,"v":58300},{"d":"2021-10-15","o":19.68,"h":20.41,"l":19.68,"c":19.96,"v":40700},{"d":"2021-10-18","o":19.96,"h":19.97,"l":19.12,"c":19.57,"v":93800},{"d":"2021-10-19","o":19.61,"h":19.77,"l":19.03,"c":19.03,"v":50100},{"d":"2021-10-20","o":19.21,"h":19.21,"l":18.11,"c":18.22,"v":101800},{"d":"2021-10-21","o":18.18,"h":18.51,"l":17.85,"c":18.17,"v":91500},{"d":"2021-10-22","o":18.19,"h":18.19,"l":17.28,"c":17.4,"v":95100},{"d":"2021-10-25","o":17.59,"h":17.59,"l":16.8,"c":17.11,"v":73700},{"d":"2021-10-26","o":17.08,"h":17.08,"l":16.76,"c":16.99,"v":61100},{"d":"2021-10-27","o":17.34,"h":17.34,"l":16.75,"c":16.92,"v":72100},{"d":"2021-10-28","o":17.27,"h":18.1,"l":16.86,"c":17.74,"v":89200},{"d":"2021-10-29","o":17.62,"h":17.8,"l":17.17,"c":17.45,"v":109000},{"d":"2021-11-01","o":17.4,"h":17.52,"l":17.16,"c":17.27,"v":108300},{"d":"2021-11-02","o":17.27,"h":17.64,"l":16.15,"c":16.37,"v":250900},{"d":"2021-11-03","o":16.22,"h":17.05,"l":16.22,"c":16.83,"v":172000},{"d":"2021-11-04","o":16.8,"h":17.12,"l":16.48,"c":16.71,"v":73800},{"d":"2021-11-05","o":16.74,"h":16.8,"l":16.12,"c":16.24,"v":79800},{"d":"2021-11-08","o":16.24,"h":16.46,"l":16.01,"c":16.28,"v":88500},{"d":"2021-11-09","o":16.48,"h":16.61,"l":15.86,"c":15.88,"v":264800},{"d":"2021-11-10","o":15.93,"h":16.38,"l":15.76,"c":15.94,"v":150800},{"d":"2021-11-11","o":16.04,"h":16.04,"l":15.56,"c":15.56,"v":49800},{"d":"2021-11-12","o":15.69,"h":15.69,"l":15.37,"c":15.53,"v":86800},{"d":"2021-11-15","o":15.56,"h":15.65,"l":15.11,"c":15.33,"v":93100},{"d":"2021-11-16","o":15.83,"h":15.83,"l":14.54,"c":14.7,"v":66400},{"d":"2021-11-17","o":14.51,"h":14.69,"l":14.17,"c":14.57,"v":367500},{"d":"2021-11-18","o":14.57,"h":14.74,"l":14.32,"c":14.53,"v":182300},{"d":"2021-11-19","o":14.63,"h":14.77,"l":14.27,"c":14.33,"v":130100},{"d":"2021-11-22","o":14.2,"h":14.25,"l":13.46,"c":13.53,"v":213100},{"d":"2021-11-23","o":13.54,"h":13.84,"l":12.62,"c":12.77,"v":210500},{"d":"2021-11-24","o":12.73,"h":13.68,"l":12.67,"c":13.34,"v":447300},{"d":"2021-11-26","o":13.18,"h":14.04,"l":13.18,"c":13.94,"v":158400},{"d":"2021-11-29","o":14.13,"h":14.56,"l":13.9,"c":14.37,"v":188500},{"d":"2021-11-30","o":14.3,"h":14.79,"l":13.88,"c":14.15,"v":207300},{"d":"2021-12-01","o":14.2,"h":14.2,"l":13.76,"c":13.84,"v":295800},{"d":"2021-12-02","o":13.91,"h":14.17,"l":13.9,"c":14.09,"v":95800},{"d":"2021-12-03","o":14.1,"h":14.93,"l":14.03,"c":14.83,"v":165400},{"d":"2021-12-06","o":14.76,"h":14.9,"l":14,"c":14.12,"v":392500},{"d":"2021-12-07","o":14.22,"h":14.98,"l":14.15,"c":14.2,"v":480400},{"d":"2021-12-08","o":14.25,"h":15.24,"l":14.02,"c":15.01,"v":636200},{"d":"2021-12-09","o":15.01,"h":15.32,"l":14.63,"c":14.85,"v":238200},{"d":"2021-12-10","o":14.9,"h":15.12,"l":14.62,"c":14.75,"v":230400},{"d":"2021-12-13","o":14.73,"h":14.89,"l":14.15,"c":14.37,"v":129800},{"d":"2021-12-14","o":14.16,"h":14.24,"l":13.02,"c":13.07,"v":132100},{"d":"2021-12-15","o":13.18,"h":13.72,"l":12.69,"c":13.68,"v":237300},{"d":"2021-12-16","o":13.81,"h":13.98,"l":13.58,"c":13.86,"v":267900},{"d":"2021-12-17","o":13.83,"h":14.86,"l":13.81,"c":14.63,"v":383800},{"d":"2021-12-20","o":14.74,"h":14.74,"l":14.08,"c":14.08,"v":149300},{"d":"2021-12-21","o":14.14,"h":14.44,"l":14,"c":14.01,"v":324000},{"d":"2021-12-22","o":14.04,"h":14.47,"l":13.84,"c":14.4,"v":311100},{"d":"2021-12-23","o":14.29,"h":14.74,"l":14.07,"c":14.62,"v":126800},{"d":"2021-12-27","o":14.54,"h":15.46,"l":14.4,"c":15.28,"v":204100},{"d":"2021-12-28","o":15.14,"h":15.38,"l":14.93,"c":14.99,"v":168800},{"d":"2021-12-29","o":14.8,"h":15.56,"l":14.46,"c":15.28,"v":273600},{"d":"2021-12-30","o":15.41,"h":16.21,"l":15.37,"c":15.96,"v":311000},{"d":"2021-12-31","o":15.87,"h":15.98,"l":15.49,"c":15.71,"v":169300},{"d":"2022-01-03","o":15.71,"h":15.85,"l":14.72,"c":14.81,"v":278100},{"d":"2022-01-04","o":14.88,"h":15.04,"l":13.81,"c":14.22,"v":135000},{"d":"2022-01-05","o":14.14,"h":14.26,"l":13.38,"c":13.39,"v":183600},{"d":"2022-01-06","o":13.5,"h":13.72,"l":13.17,"c":13.57,"v":137800},{"d":"2022-01-07","o":13.53,"h":14.08,"l":13.48,"c":13.54,"v":337500},{"d":"2022-01-10","o":13.54,"h":13.73,"l":13,"c":13.55,"v":157300},{"d":"2022-01-11","o":13.49,"h":13.7,"l":13.29,"c":13.5,"v":187200},{"d":"2022-01-12","o":13.55,"h":13.7,"l":12.94,"c":13.23,"v":1465000},{"d":"2022-01-13","o":13.52,"h":14.13,"l":13.3,"c":14.12,"v":507000},{"d":"2022-01-14","o":14.44,"h":14.56,"l":13.88,"c":14.05,"v":859800},{"d":"2022-01-18","o":13.9,"h":14.01,"l":13.35,"c":13.42,"v":176100},{"d":"2022-01-19","o":13.42,"h":13.54,"l":12.94,"c":13.21,"v":537800},{"d":"2022-01-20","o":13.12,"h":13.99,"l":12.72,"c":13.34,"v":999100},{"d":"2022-01-21","o":12.95,"h":13.6,"l":12.52,"c":12.52,"v":312000},{"d":"2022-01-24","o":12.6,"h":12.61,"l":11.75,"c":12.52,"v":627700},{"d":"2022-01-25","o":12.3,"h":12.79,"l":12.17,"c":12.62,"v":320600},{"d":"2022-01-26","o":12.71,"h":13.2,"l":12.66,"c":12.78,"v":411700},{"d":"2022-01-27","o":13.55,"h":14.28,"l":13.39,"c":14.04,"v":1032300},{"d":"2022-01-28","o":13.83,"h":14.3,"l":13.81,"c":14.14,"v":302700},{"d":"2022-01-31","o":14.18,"h":14.74,"l":14.18,"c":14.48,"v":287400},{"d":"2022-02-01","o":14.5,"h":14.8,"l":14.23,"c":14.69,"v":602400},{"d":"2022-02-02","o":14.77,"h":14.87,"l":14.1,"c":14.4,"v":331000},{"d":"2022-02-03","o":14.34,"h":14.34,"l":13.87,"c":14,"v":430100},{"d":"2022-02-04","o":14.05,"h":14.24,"l":12.97,"c":13.97,"v":1096200},{"d":"2022-02-07","o":13.94,"h":14.25,"l":13.85,"c":14.17,"v":377800},{"d":"2022-02-08","o":14.14,"h":14.57,"l":14.14,"c":14.53,"v":306800},{"d":"2022-02-09","o":14.55,"h":14.99,"l":14.55,"c":14.68,"v":174200},{"d":"2022-02-10","o":14.48,"h":14.68,"l":14.04,"c":14.1,"v":108200},{"d":"2022-02-11","o":14.06,"h":14.39,"l":13.96,"c":14.01,"v":112500},{"d":"2022-02-14","o":13.93,"h":14.05,"l":13.71,"c":13.87,"v":168300},{"d":"2022-02-15","o":13.94,"h":14.07,"l":13.28,"c":13.71,"v":231500},{"d":"2022-02-16","o":13.74,"h":14.15,"l":13.49,"c":14.09,"v":510300},{"d":"2022-02-17","o":14,"h":14.5,"l":13.83,"c":13.9,"v":229800},{"d":"2022-02-18","o":13.87,"h":13.94,"l":13.43,"c":13.64,"v":881200},{"d":"2022-02-22","o":13.57,"h":13.76,"l":13.44,"c":13.58,"v":184200},{"d":"2022-02-23","o":13.69,"h":13.86,"l":13.11,"c":13.12,"v":205900},{"d":"2022-02-24","o":12.66,"h":13.48,"l":12.61,"c":13.48,"v":300100},{"d":"2022-02-25","o":13.63,"h":14.05,"l":13.25,"c":13.56,"v":77800},{"d":"2022-02-28","o":13.7,"h":13.7,"l":12.84,"c":12.9,"v":117300},{"d":"2022-03-01","o":12.85,"h":13.05,"l":12.5,"c":12.51,"v":169400},{"d":"2022-03-02","o":12.44,"h":12.87,"l":11.96,"c":12.6,"v":377200},{"d":"2022-03-03","o":12.74,"h":12.79,"l":12.44,"c":12.52,"v":156000},{"d":"2022-03-04","o":12.4,"h":12.61,"l":11.81,"c":11.87,"v":209100},{"d":"2022-03-07","o":12.82,"h":12.82,"l":11.7,"c":11.73,"v":240500},{"d":"2022-03-08","o":11.83,"h":12.46,"l":11.67,"c":12.26,"v":321100},{"d":"2022-03-09","o":12.46,"h":13.21,"l":12.33,"c":13.02,"v":210900},{"d":"2022-03-10","o":12.91,"h":13.35,"l":12.86,"c":13.12,"v":257400},{"d":"2022-03-11","o":13.16,"h":13.37,"l":12.43,"c":12.47,"v":115100},{"d":"2022-03-14","o":12.51,"h":12.83,"l":12.11,"c":12.22,"v":113800},{"d":"2022-03-15","o":12.35,"h":12.81,"l":12.07,"c":12.44,"v":129200},{"d":"2022-03-16","o":12.69,"h":13.32,"l":12.5,"c":13.32,"v":189300},{"d":"2022-03-17","o":13.25,"h":13.6,"l":13.09,"c":13.37,"v":156400},{"d":"2022-03-18","o":13.37,"h":13.9,"l":13.36,"c":13.82,"v":434900},{"d":"2022-03-21","o":13.75,"h":14.32,"l":13.75,"c":14.13,"v":153400},{"d":"2022-03-22","o":14.14,"h":15.13,"l":14.14,"c":15,"v":163300},{"d":"2022-03-23","o":14.87,"h":15.44,"l":14.77,"c":15.4,"v":170500},{"d":"2022-03-24","o":15.23,"h":15.97,"l":15.03,"c":15.89,"v":130500},{"d":"2022-03-25","o":15.86,"h":15.88,"l":15.32,"c":15.53,"v":138300},{"d":"2022-03-28","o":15.53,"h":15.99,"l":15.1,"c":15.69,"v":175800},{"d":"2022-03-29","o":15.73,"h":15.87,"l":15.05,"c":15.12,"v":173300},{"d":"2022-03-30","o":15.22,"h":15.34,"l":14.98,"c":14.99,"v":231200},{"d":"2022-03-31","o":15.09,"h":15.11,"l":14.29,"c":14.41,"v":355100},{"d":"2022-04-01","o":15.78,"h":16.37,"l":13.46,"c":13.58,"v":368100},{"d":"2022-04-04","o":13.64,"h":14.72,"l":13.64,"c":14.39,"v":527200},{"d":"2022-04-05","o":14.23,"h":14.42,"l":13.78,"c":13.9,"v":266600},{"d":"2022-04-06","o":14.02,"h":14.16,"l":13.3,"c":14.03,"v":180600},{"d":"2022-04-07","o":14.01,"h":14.67,"l":13.37,"c":14.52,"v":178600},{"d":"2022-04-08","o":15.52,"h":15.92,"l":14.95,"c":15.36,"v":290300},{"d":"2022-04-11","o":15.21,"h":15.36,"l":13.81,"c":13.83,"v":206200},{"d":"2022-04-12","o":13.87,"h":13.91,"l":12.97,"c":12.99,"v":187200},{"d":"2022-04-13","o":13.1,"h":13.59,"l":13.01,"c":13.41,"v":165500},{"d":"2022-04-14","o":13.32,"h":13.9,"l":13.27,"c":13.85,"v":211400},{"d":"2022-04-18","o":13.9,"h":14.15,"l":13.55,"c":13.86,"v":121000},{"d":"2022-04-19","o":13.74,"h":14.42,"l":13.58,"c":14.37,"v":136700},{"d":"2022-04-20","o":14.45,"h":14.82,"l":14.41,"c":14.53,"v":140100},{"d":"2022-04-21","o":14.68,"h":14.68,"l":13.32,"c":13.44,"v":183900},{"d":"2022-04-22","o":13.51,"h":13.63,"l":13.14,"c":13.35,"v":202300},{"d":"2022-04-25","o":13.28,"h":13.89,"l":13.03,"c":13.85,"v":157200},{"d":"2022-04-26","o":13.61,"h":14.19,"l":13.48,"c":13.8,"v":216700},{"d":"2022-04-27","o":14.15,"h":14.48,"l":13.87,"c":14.33,"v":269700},{"d":"2022-04-28","o":14.47,"h":15.29,"l":14.4,"c":15.05,"v":221600},{"d":"2022-04-29","o":15.17,"h":15.56,"l":14.85,"c":15.11,"v":775900},{"d":"2022-05-02","o":15,"h":15.14,"l":14.71,"c":15.07,"v":149500},{"d":"2022-05-03","o":15.05,"h":15.18,"l":14.32,"c":15.06,"v":155000},{"d":"2022-05-04","o":15.06,"h":15.06,"l":13.98,"c":15,"v":281100},{"d":"2022-05-05","o":14.9,"h":15.39,"l":13.97,"c":14.13,"v":156000},{"d":"2022-05-06","o":14.02,"h":14.45,"l":13.15,"c":13.29,"v":126100},{"d":"2022-05-09","o":12.84,"h":13.17,"l":11.99,"c":12.1,"v":124300},{"d":"2022-05-10","o":12.35,"h":12.35,"l":11.5,"c":12.03,"v":213000},{"d":"2022-05-11","o":11.97,"h":12.4,"l":11.68,"c":11.75,"v":182700},{"d":"2022-05-12","o":11.58,"h":11.91,"l":10.9,"c":11.19,"v":334300},{"d":"2022-05-13","o":11.31,"h":11.93,"l":11.31,"c":11.63,"v":397100},{"d":"2022-05-16","o":11.47,"h":11.6,"l":11.28,"c":11.44,"v":215700},{"d":"2022-05-17","o":11.57,"h":12.15,"l":11.57,"c":11.82,"v":463500},{"d":"2022-05-18","o":11.77,"h":11.78,"l":11.05,"c":11.2,"v":484100},{"d":"2022-05-19","o":11.14,"h":11.55,"l":11.14,"c":11.49,"v":783100},{"d":"2022-05-20","o":11.75,"h":11.75,"l":10.64,"c":11.28,"v":461900},{"d":"2022-05-23","o":11.35,"h":12.26,"l":10.7,"c":11.28,"v":368500},{"d":"2022-05-24","o":11.26,"h":11.57,"l":9.53,"c":10.71,"v":708300},{"d":"2022-05-25","o":10.7,"h":10.86,"l":10.34,"c":10.76,"v":448100},{"d":"2022-05-26","o":10.84,"h":11.89,"l":10.74,"c":11.8,"v":631400},{"d":"2022-05-27","o":11.91,"h":12.03,"l":11.46,"c":11.73,"v":400700},{"d":"2022-05-31","o":11.91,"h":12.24,"l":11.69,"c":12.14,"v":450800},{"d":"2022-06-01","o":12.23,"h":12.52,"l":11.83,"c":12.03,"v":191200},{"d":"2022-06-02","o":11.99,"h":12.36,"l":11.99,"c":12.04,"v":113000},{"d":"2022-06-03","o":11.79,"h":12.11,"l":11.79,"c":12.04,"v":131900},{"d":"2022-06-06","o":12.25,"h":12.42,"l":12.05,"c":12.2,"v":132100},{"d":"2022-06-07","o":12.04,"h":12.1,"l":11.7,"c":11.9,"v":191700},{"d":"2022-06-08","o":12.06,"h":12.39,"l":11.88,"c":12.11,"v":169800},{"d":"2022-06-09","o":11.99,"h":12.04,"l":11.65,"c":11.74,"v":185800},{"d":"2022-06-10","o":11.62,"h":11.62,"l":11.13,"c":11.32,"v":88900},{"d":"2022-06-13","o":11.17,"h":11.17,"l":10.55,"c":10.61,"v":123600},{"d":"2022-06-14","o":10.71,"h":10.71,"l":10.2,"c":10.4,"v":150900},{"d":"2022-06-15","o":10.51,"h":10.78,"l":10.44,"c":10.67,"v":100700},{"d":"2022-06-16","o":10.32,"h":10.4,"l":9.97,"c":10.05,"v":188200},{"d":"2022-06-17","o":10.08,"h":10.27,"l":9.71,"c":9.74,"v":147800},{"d":"2022-06-21","o":9.85,"h":10.23,"l":9.85,"c":10.17,"v":210300},{"d":"2022-06-22","o":9.94,"h":10.28,"l":9.94,"c":10.13,"v":246000},{"d":"2022-06-23","o":10.1,"h":10.28,"l":9.82,"c":9.87,"v":130800},{"d":"2022-06-24","o":9.93,"h":10.24,"l":9.75,"c":10.18,"v":285900},{"d":"2022-06-27","o":10.19,"h":10.75,"l":10.14,"c":10.31,"v":143800},{"d":"2022-06-28","o":10.33,"h":10.63,"l":9.99,"c":10.11,"v":163700},{"d":"2022-06-29","o":10.06,"h":10.17,"l":9.87,"c":10.01,"v":162800},{"d":"2022-06-30","o":9.83,"h":10.08,"l":9.74,"c":9.95,"v":228800},{"d":"2022-07-01","o":9.85,"h":9.97,"l":9.67,"c":9.93,"v":138400},{"d":"2022-07-05","o":9.74,"h":10.05,"l":9.36,"c":9.65,"v":472500},{"d":"2022-07-06","o":9.66,"h":9.82,"l":9.16,"c":9.27,"v":231100},{"d":"2022-07-07","o":9.38,"h":9.76,"l":9.38,"c":9.64,"v":237400},{"d":"2022-07-08","o":9.6,"h":9.69,"l":9.5,"c":9.66,"v":126900},{"d":"2022-07-11","o":9.41,"h":9.41,"l":9.02,"c":9.02,"v":134800},{"d":"2022-07-12","o":8.98,"h":9.88,"l":8.73,"c":9.02,"v":288400},{"d":"2022-07-13","o":8.9,"h":9.38,"l":8.8,"c":9.21,"v":191700},{"d":"2022-07-14","o":9.09,"h":9.28,"l":9,"c":9.22,"v":172300},{"d":"2022-07-15","o":9.32,"h":9.58,"l":9.25,"c":9.55,"v":206100},{"d":"2022-07-18","o":9.73,"h":9.94,"l":9.59,"c":9.61,"v":116900},{"d":"2022-07-19","o":9.72,"h":9.81,"l":9.56,"c":9.63,"v":124200},{"d":"2022-07-20","o":9.56,"h":9.94,"l":9.51,"c":9.8,"v":192800},{"d":"2022-07-21","o":9.79,"h":10.03,"l":9.76,"c":10.03,"v":89800},{"d":"2022-07-22","o":10,"h":10,"l":9.48,"c":9.61,"v":128200},{"d":"2022-07-25","o":9.63,"h":9.7,"l":9.49,"c":9.64,"v":94600},{"d":"2022-07-26","o":9.55,"h":9.58,"l":9.33,"c":9.4,"v":63000},{"d":"2022-07-27","o":9.47,"h":9.74,"l":9.43,"c":9.66,"v":89200},{"d":"2022-07-28","o":9.79,"h":10.57,"l":9.64,"c":10.47,"v":315200},{"d":"2022-07-29","o":10.43,"h":10.68,"l":10.24,"c":10.5,"v":299800},{"d":"2022-08-01","o":10.52,"h":11.17,"l":10.47,"c":10.83,"v":259300},{"d":"2022-08-02","o":10.7,"h":11.06,"l":10.69,"c":10.92,"v":475800},{"d":"2022-08-03","o":11,"h":11.75,"l":10.94,"c":11.46,"v":767500},{"d":"2022-08-04","o":11.6,"h":12.02,"l":11.53,"c":11.68,"v":273200},{"d":"2022-08-05","o":11.49,"h":11.74,"l":11.46,"c":11.55,"v":189600},{"d":"2022-08-08","o":11.58,"h":12.12,"l":11.47,"c":11.56,"v":301900},{"d":"2022-08-09","o":11.58,"h":11.58,"l":11.32,"c":11.46,"v":166100},{"d":"2022-08-10","o":11.72,"h":12.11,"l":11.61,"c":12.1,"v":303900},{"d":"2022-08-11","o":12.2,"h":12.33,"l":11.93,"c":11.96,"v":254500},{"d":"2022-08-12","o":12.06,"h":12.34,"l":11.91,"c":12.33,"v":115000},{"d":"2022-08-15","o":12.18,"h":13.04,"l":12.18,"c":12.76,"v":149900},{"d":"2022-08-16","o":12.83,"h":12.9,"l":12.44,"c":12.59,"v":390000},{"d":"2022-08-17","o":12.42,"h":13.05,"l":12.37,"c":12.45,"v":226300},{"d":"2022-08-18","o":12.31,"h":12.88,"l":11.42,"c":12.84,"v":503100},{"d":"2022-08-19","o":12.67,"h":12.71,"l":12.32,"c":12.36,"v":257100},{"d":"2022-08-22","o":12.25,"h":12.71,"l":12.18,"c":12.4,"v":196400},{"d":"2022-08-23","o":13.23,"h":13.45,"l":12.51,"c":12.7,"v":518300},{"d":"2022-08-24","o":12.68,"h":13.23,"l":12.62,"c":13.18,"v":365900},{"d":"2022-08-25","o":13.26,"h":13.42,"l":12.98,"c":13.23,"v":388200},{"d":"2022-08-26","o":13.27,"h":13.39,"l":12.58,"c":12.8,"v":211000},{"d":"2022-08-29","o":12.7,"h":13.2,"l":12.7,"c":13.02,"v":252400},{"d":"2022-08-30","o":13.1,"h":13.23,"l":12.85,"c":12.98,"v":220900},{"d":"2022-08-31","o":13.05,"h":13.16,"l":12.95,"c":13.02,"v":108200},{"d":"2022-09-01","o":12.89,"h":13.1,"l":12.24,"c":13.01,"v":129900},{"d":"2022-09-02","o":13.15,"h":13.25,"l":12.86,"c":13.06,"v":316600},{"d":"2022-09-06","o":13.05,"h":13.15,"l":12.75,"c":12.82,"v":304300},{"d":"2022-09-07","o":12.68,"h":12.95,"l":12.02,"c":12.91,"v":92500},{"d":"2022-09-08","o":13.03,"h":13.4,"l":12.81,"c":13.34,"v":119100},{"d":"2022-09-09","o":13.6,"h":14.12,"l":13.59,"c":14.03,"v":415100},{"d":"2022-09-12","o":14.26,"h":14.39,"l":14.14,"c":14.31,"v":351500},{"d":"2022-09-13","o":13.86,"h":14.35,"l":13.8,"c":14.21,"v":224800},{"d":"2022-09-14","o":14.26,"h":14.36,"l":13.95,"c":14.02,"v":288600},{"d":"2022-09-15","o":13.87,"h":14.38,"l":13.79,"c":14.14,"v":193800},{"d":"2022-09-16","o":13.78,"h":14.41,"l":13.77,"c":13.97,"v":169000},{"d":"2022-09-19","o":13.78,"h":14.2,"l":13.36,"c":14.13,"v":298200},{"d":"2022-09-20","o":13.99,"h":14.46,"l":13.89,"c":14.33,"v":136200},{"d":"2022-09-21","o":14.15,"h":14.51,"l":13.26,"c":14.11,"v":199800},{"d":"2022-09-22","o":14.05,"h":14.14,"l":13.71,"c":14.1,"v":257600},{"d":"2022-09-23","o":13.74,"h":14.2,"l":13.14,"c":14.14,"v":135800},{"d":"2022-09-26","o":14.13,"h":14.38,"l":13.7,"c":13.77,"v":196000},{"d":"2022-09-27","o":13.87,"h":14.34,"l":13.8,"c":13.95,"v":220000},{"d":"2022-09-28","o":13.86,"h":14.12,"l":13.8,"c":14.03,"v":378300},{"d":"2022-09-29","o":13.84,"h":14,"l":13.69,"c":13.81,"v":130400},{"d":"2022-09-30","o":13.8,"h":14.07,"l":13.54,"c":13.56,"v":221400},{"d":"2022-10-03","o":13.72,"h":14.36,"l":13.58,"c":14.24,"v":346000},{"d":"2022-10-04","o":14.53,"h":15.17,"l":14.53,"c":15.16,"v":534000},{"d":"2022-10-05","o":15.14,"h":15.31,"l":14.99,"c":15.04,"v":275600},{"d":"2022-10-06","o":14.94,"h":15.24,"l":14.91,"c":14.95,"v":127100},{"d":"2022-10-07","o":14.79,"h":14.8,"l":14.52,"c":14.77,"v":153300},{"d":"2022-10-10","o":14.68,"h":14.97,"l":14.31,"c":14.34,"v":474600},{"d":"2022-10-11","o":14.22,"h":14.34,"l":13.51,"c":14.3,"v":280600},{"d":"2022-10-12","o":14.35,"h":14.56,"l":14,"c":14.34,"v":101400},{"d":"2022-10-13","o":14.21,"h":14.69,"l":13.91,"c":14.31,"v":230200},{"d":"2022-10-14","o":14.38,"h":14.51,"l":13.02,"c":13.24,"v":378700},{"d":"2022-10-17","o":13.35,"h":13.62,"l":13.19,"c":13.23,"v":193600},{"d":"2022-10-18","o":13.49,"h":13.67,"l":12.48,"c":12.76,"v":399500},{"d":"2022-10-19","o":12.58,"h":12.75,"l":12.37,"c":12.48,"v":136800},{"d":"2022-10-20","o":12.48,"h":12.81,"l":12.28,"c":12.32,"v":178300},{"d":"2022-10-21","o":12.25,"h":12.92,"l":12.02,"c":12.4,"v":267200},{"d":"2022-10-24","o":12.32,"h":12.69,"l":12.24,"c":12.59,"v":255400},{"d":"2022-10-25","o":12.7,"h":13.89,"l":12.7,"c":13.82,"v":808400},{"d":"2022-10-26","o":13.89,"h":14.63,"l":13.82,"c":14.02,"v":548000},{"d":"2022-10-27","o":14.09,"h":14.34,"l":13.95,"c":14.24,"v":414700},{"d":"2022-10-28","o":14.27,"h":14.53,"l":14.12,"c":14.48,"v":206200},{"d":"2022-10-31","o":14.5,"h":14.78,"l":14.32,"c":14.74,"v":584800},{"d":"2022-11-01","o":14.97,"h":15.19,"l":14.77,"c":14.98,"v":599100},{"d":"2022-11-02","o":14.71,"h":15.28,"l":14.71,"c":14.93,"v":413400},{"d":"2022-11-03","o":14.73,"h":15.48,"l":14.73,"c":15.47,"v":410800},{"d":"2022-11-04","o":15.5,"h":15.82,"l":15.34,"c":15.63,"v":364600},{"d":"2022-11-07","o":15.69,"h":15.94,"l":15.5,"c":15.75,"v":391600},{"d":"2022-11-08","o":15.89,"h":15.9,"l":15.39,"c":15.71,"v":289500},{"d":"2022-11-09","o":15.61,"h":15.85,"l":15.5,"c":15.73,"v":425700},{"d":"2022-11-10","o":16,"h":16.45,"l":15.62,"c":16,"v":502900},{"d":"2022-11-11","o":16.37,"h":17.02,"l":16.13,"c":16.28,"v":845700},{"d":"2022-11-14","o":16.18,"h":16.55,"l":16.07,"c":16.12,"v":410700},{"d":"2022-11-15","o":16.46,"h":16.81,"l":16.11,"c":16.17,"v":291100},{"d":"2022-11-16","o":16.17,"h":16.32,"l":15.81,"c":16.06,"v":603200},{"d":"2022-11-17","o":16.02,"h":16.03,"l":15.56,"c":15.69,"v":558800},{"d":"2022-11-18","o":15.75,"h":15.87,"l":15.07,"c":15.28,"v":267200},{"d":"2022-11-21","o":15.3,"h":15.81,"l":15.16,"c":15.79,"v":171600},{"d":"2022-11-22","o":15.61,"h":16.05,"l":14.01,"c":14.59,"v":694800},{"d":"2022-11-23","o":14.68,"h":15.37,"l":14.68,"c":15.34,"v":458400},{"d":"2022-11-25","o":15.17,"h":15.23,"l":14.52,"c":14.71,"v":263500},{"d":"2022-11-28","o":14.71,"h":14.91,"l":14.56,"c":14.58,"v":215300},{"d":"2022-11-29","o":14.69,"h":14.84,"l":14.55,"c":14.6,"v":98900},{"d":"2022-11-30","o":14.68,"h":15.02,"l":14.58,"c":15.02,"v":183400},{"d":"2022-12-01","o":15.12,"h":15.53,"l":14.6,"c":15.43,"v":822600},{"d":"2022-12-02","o":15.3,"h":16.09,"l":15.21,"c":15.5,"v":324400},{"d":"2022-12-05","o":15.47,"h":15.56,"l":14.55,"c":14.6,"v":318400},{"d":"2022-12-06","o":14.67,"h":15.22,"l":14.44,"c":15.17,"v":304900},{"d":"2022-12-07","o":15.14,"h":15.5,"l":15.13,"c":15.14,"v":165000},{"d":"2022-12-08","o":15.3,"h":15.51,"l":15.18,"c":15.25,"v":176000},{"d":"2022-12-09","o":15.24,"h":15.39,"l":15,"c":15.04,"v":251100},{"d":"2022-12-12","o":15.09,"h":15.09,"l":14.68,"c":14.75,"v":377500},{"d":"2022-12-13","o":15.09,"h":15.1,"l":14.61,"c":14.79,"v":248900},{"d":"2022-12-14","o":14.83,"h":15.14,"l":14.63,"c":15.07,"v":402300},{"d":"2022-12-15","o":14.92,"h":14.95,"l":13.82,"c":14.37,"v":614800},{"d":"2022-12-16","o":14.25,"h":14.43,"l":14.01,"c":14.28,"v":367200},{"d":"2022-12-19","o":14.21,"h":15.79,"l":13.74,"c":15.62,"v":887200},{"d":"2022-12-20","o":15.59,"h":15.97,"l":15.49,"c":15.57,"v":792600},{"d":"2022-12-21","o":15.53,"h":15.64,"l":15.28,"c":15.62,"v":298400},{"d":"2022-12-22","o":15.57,"h":15.57,"l":15.08,"c":15.35,"v":288100},{"d":"2022-12-23","o":15.38,"h":15.67,"l":15.06,"c":15.47,"v":175100},{"d":"2022-12-27","o":15.46,"h":15.74,"l":15.07,"c":15.49,"v":258400},{"d":"2022-12-28","o":15.48,"h":15.61,"l":15.14,"c":15.37,"v":187900},{"d":"2022-12-29","o":15.45,"h":16.16,"l":15.45,"c":16.08,"v":510800},{"d":"2022-12-30","o":16.07,"h":16.25,"l":15.58,"c":15.62,"v":306100},{"d":"2023-01-03","o":15.88,"h":16.73,"l":15.65,"c":16.19,"v":493100},{"d":"2023-01-04","o":16.26,"h":16.4,"l":15.15,"c":15.41,"v":620100},{"d":"2023-01-05","o":15.21,"h":15.34,"l":13.69,"c":14.23,"v":1294400},{"d":"2023-01-06","o":14.31,"h":14.65,"l":14.01,"c":14.39,"v":326900},{"d":"2023-01-09","o":14.42,"h":15.15,"l":14.42,"c":14.82,"v":454700},{"d":"2023-01-10","o":14.8,"h":15.49,"l":14.7,"c":15.39,"v":611000},{"d":"2023-01-11","o":15.41,"h":15.58,"l":15.1,"c":15.13,"v":531000},{"d":"2023-01-12","o":15.03,"h":15.07,"l":14.26,"c":14.66,"v":366100},{"d":"2023-01-13","o":14.64,"h":14.71,"l":14.52,"c":14.54,"v":173800},{"d":"2023-01-17","o":14.54,"h":14.69,"l":14.19,"c":14.62,"v":392500},{"d":"2023-01-18","o":14.78,"h":14.84,"l":14.25,"c":14.25,"v":211000},{"d":"2023-01-19","o":14.35,"h":15.67,"l":14.35,"c":15.29,"v":420400},{"d":"2023-01-20","o":15.28,"h":15.5,"l":14.86,"c":15.33,"v":280200},{"d":"2023-01-23","o":15.47,"h":16.17,"l":15.47,"c":15.75,"v":386000},{"d":"2023-01-24","o":15.76,"h":16.04,"l":15.56,"c":15.69,"v":210600},{"d":"2023-01-25","o":15.65,"h":15.83,"l":15.54,"c":15.83,"v":210700},{"d":"2023-01-26","o":15.92,"h":16.09,"l":15.74,"c":15.79,"v":189000},{"d":"2023-01-27","o":15.83,"h":15.91,"l":15.52,"c":15.53,"v":122100},{"d":"2023-01-30","o":15.37,"h":15.42,"l":15.06,"c":15.13,"v":89400},{"d":"2023-01-31","o":15.15,"h":15.49,"l":15.08,"c":15.28,"v":125300},{"d":"2023-02-01","o":15.3,"h":15.62,"l":15.11,"c":15.53,"v":161800},{"d":"2023-02-02","o":15.54,"h":15.61,"l":15.16,"c":15.19,"v":170400},{"d":"2023-02-03","o":14.83,"h":15.21,"l":14.59,"c":14.65,"v":144100},{"d":"2023-02-06","o":14.58,"h":14.85,"l":13.7,"c":13.74,"v":198200},{"d":"2023-02-07","o":13.64,"h":14.01,"l":13.39,"c":13.83,"v":345200},{"d":"2023-02-08","o":13.86,"h":13.92,"l":13.6,"c":13.75,"v":159400},{"d":"2023-02-09","o":13.87,"h":14,"l":13.16,"c":13.17,"v":301900},{"d":"2023-02-10","o":13.12,"h":13.74,"l":12.93,"c":13.67,"v":285200},{"d":"2023-02-13","o":13.58,"h":13.88,"l":13.4,"c":13.7,"v":155400},{"d":"2023-02-14","o":13.7,"h":14.07,"l":13.46,"c":13.56,"v":138200},{"d":"2023-02-15","o":13.42,"h":13.85,"l":13.29,"c":13.71,"v":108700},{"d":"2023-02-16","o":13.56,"h":13.65,"l":13.29,"c":13.47,"v":122800},{"d":"2023-02-17","o":13.46,"h":13.48,"l":13.04,"c":13.11,"v":115100},{"d":"2023-02-21","o":13.01,"h":13.12,"l":12.85,"c":12.86,"v":137900},{"d":"2023-02-22","o":12.85,"h":12.94,"l":11.93,"c":11.97,"v":315300},{"d":"2023-02-23","o":12.15,"h":12.43,"l":12.01,"c":12.21,"v":367500},{"d":"2023-02-24","o":12.09,"h":12.2,"l":11.88,"c":12.04,"v":187800},{"d":"2023-02-27","o":12.12,"h":12.12,"l":11.34,"c":11.55,"v":259700},{"d":"2023-02-28","o":11.5,"h":11.75,"l":11.47,"c":11.58,"v":203400},{"d":"2023-03-01","o":11.7,"h":11.85,"l":11.47,"c":11.5,"v":244800},{"d":"2023-03-02","o":11.44,"h":11.66,"l":11.37,"c":11.42,"v":143100},{"d":"2023-03-03","o":11.44,"h":12.05,"l":11.44,"c":11.84,"v":289300},{"d":"2023-03-06","o":11.85,"h":12.24,"l":11.85,"c":12.19,"v":260100},{"d":"2023-03-07","o":12.14,"h":12.27,"l":11.64,"c":12.15,"v":220200},{"d":"2023-03-08","o":12.17,"h":12.6,"l":12.1,"c":12.3,"v":191700},{"d":"2023-03-09","o":12.3,"h":12.38,"l":11.98,"c":12.01,"v":258400},{"d":"2023-03-10","o":12.04,"h":12.04,"l":11.58,"c":11.77,"v":163000},{"d":"2023-03-13","o":11.55,"h":11.59,"l":11.23,"c":11.24,"v":144900},{"d":"2023-03-14","o":11.39,"h":11.49,"l":11.01,"c":11.08,"v":193100},{"d":"2023-03-15","o":11.02,"h":11.25,"l":10.68,"c":10.85,"v":341900},{"d":"2023-03-16","o":10.82,"h":11.13,"l":10.7,"c":11.03,"v":314700},{"d":"2023-03-17","o":10.97,"h":10.99,"l":10.63,"c":10.63,"v":223900},{"d":"2023-03-20","o":10.7,"h":11.01,"l":10.43,"c":10.79,"v":283700},{"d":"2023-03-21","o":10.93,"h":11.18,"l":10.89,"c":10.89,"v":180600},{"d":"2023-03-22","o":10.87,"h":11.02,"l":10.72,"c":10.74,"v":175500},{"d":"2023-03-23","o":10.6,"h":10.74,"l":9.66,"c":9.96,"v":456600},{"d":"2023-03-24","o":11.19,"h":11.19,"l":10.13,"c":10.61,"v":627500},{"d":"2023-03-27","o":10.71,"h":11,"l":10.63,"c":10.68,"v":243700},{"d":"2023-03-28","o":10.66,"h":11.03,"l":10.66,"c":10.85,"v":178800},{"d":"2023-03-29","o":10.81,"h":11,"l":10.61,"c":10.76,"v":290800},{"d":"2023-03-30","o":10.89,"h":11.08,"l":10.8,"c":11.04,"v":254200},{"d":"2023-03-31","o":11.05,"h":11.52,"l":11.05,"c":11.16,"v":186000},{"d":"2023-04-03","o":11.11,"h":11.13,"l":10.67,"c":10.68,"v":136700},{"d":"2023-04-04","o":10.62,"h":10.85,"l":10.3,"c":10.32,"v":133600},{"d":"2023-04-05","o":10.32,"h":11.35,"l":10.19,"c":10.6,"v":196200},{"d":"2023-04-06","o":10.69,"h":11.22,"l":10.58,"c":11.01,"v":386800},{"d":"2023-04-10","o":11,"h":11.89,"l":10.85,"c":11.69,"v":305100},{"d":"2023-04-11","o":11.68,"h":12.39,"l":11.6,"c":12.3,"v":356000},{"d":"2023-04-12","o":12.33,"h":12.97,"l":12.23,"c":12.9,"v":327000},{"d":"2023-04-13","o":12.9,"h":13.21,"l":12.75,"c":13.2,"v":364600},{"d":"2023-04-14","o":13.37,"h":13.59,"l":13.09,"c":13.54,"v":255300},{"d":"2023-04-17","o":13.55,"h":13.71,"l":12.57,"c":12.65,"v":547200},{"d":"2023-04-18","o":12.65,"h":12.65,"l":12.22,"c":12.44,"v":221600},{"d":"2023-04-19","o":12.45,"h":12.46,"l":12.05,"c":12.19,"v":150300},{"d":"2023-04-20","o":12.1,"h":12.17,"l":11.95,"c":12.05,"v":148600},{"d":"2023-04-21","o":12.04,"h":12.14,"l":11.92,"c":12.09,"v":128200},{"d":"2023-04-24","o":12.08,"h":12.61,"l":11.99,"c":12.41,"v":246900},{"d":"2023-04-25","o":12.3,"h":12.3,"l":11.78,"c":11.89,"v":250500},{"d":"2023-04-26","o":11.88,"h":11.9,"l":11.64,"c":11.76,"v":155300},{"d":"2023-04-27","o":11.77,"h":11.83,"l":11.5,"c":11.58,"v":178600},{"d":"2023-04-28","o":11.58,"h":11.93,"l":11.47,"c":11.51,"v":175500},{"d":"2023-05-01","o":11.52,"h":11.77,"l":11.47,"c":11.72,"v":102600},{"d":"2023-05-02","o":11.62,"h":11.7,"l":11.44,"c":11.59,"v":101900},{"d":"2023-05-03","o":11.59,"h":11.73,"l":11.11,"c":11.12,"v":141500},{"d":"2023-05-04","o":11.14,"h":11.16,"l":10.72,"c":10.77,"v":112600},{"d":"2023-05-05","o":10.87,"h":11.52,"l":10.87,"c":11.36,"v":176400},{"d":"2023-05-08","o":11.51,"h":11.51,"l":10.86,"c":11.06,"v":509500},{"d":"2023-05-09","o":11.15,"h":11.76,"l":11.01,"c":11.48,"v":155300},{"d":"2023-05-10","o":11.6,"h":11.6,"l":11.19,"c":11.27,"v":173200},{"d":"2023-05-11","o":11.18,"h":11.33,"l":10.89,"c":11.22,"v":243600},{"d":"2023-05-12","o":11.28,"h":11.59,"l":11.28,"c":11.56,"v":90500},{"d":"2023-05-15","o":11.57,"h":11.83,"l":11.57,"c":11.6,"v":77100},{"d":"2023-05-16","o":11.51,"h":11.73,"l":11.39,"c":11.39,"v":102300},{"d":"2023-05-17","o":11.44,"h":11.45,"l":11.29,"c":11.31,"v":65600},{"d":"2023-05-18","o":11.35,"h":11.75,"l":11.27,"c":11.58,"v":280100},{"d":"2023-05-19","o":11.6,"h":12.08,"l":11.52,"c":11.89,"v":398500},{"d":"2023-05-22","o":11.99,"h":12,"l":11.65,"c":11.87,"v":159400},{"d":"2023-05-23","o":11.78,"h":12.11,"l":11.73,"c":11.84,"v":199000},{"d":"2023-05-24","o":11.74,"h":11.86,"l":11.51,"c":11.85,"v":373500},{"d":"2023-05-25","o":12,"h":13.26,"l":12,"c":12.7,"v":440200},{"d":"2023-05-26","o":12.62,"h":13.09,"l":12.62,"c":12.65,"v":181900},{"d":"2023-05-30","o":12.65,"h":12.65,"l":11.95,"c":12.07,"v":168800},{"d":"2023-05-31","o":12.07,"h":12.07,"l":11.42,"c":11.73,"v":411400},{"d":"2023-06-01","o":11.71,"h":12.05,"l":11.42,"c":11.84,"v":107900},{"d":"2023-06-02","o":11.95,"h":12.62,"l":11.95,"c":12.58,"v":123800},{"d":"2023-06-05","o":12.6,"h":12.62,"l":12.3,"c":12.42,"v":143800},{"d":"2023-06-06","o":12.38,"h":13.06,"l":12.09,"c":12.65,"v":209600},{"d":"2023-06-07","o":12.67,"h":12.94,"l":12.65,"c":12.65,"v":139900},{"d":"2023-06-08","o":12.62,"h":13.1,"l":12.62,"c":12.84,"v":226000},{"d":"2023-06-09","o":12.84,"h":13,"l":12.75,"c":12.88,"v":73800},{"d":"2023-06-12","o":12.84,"h":13.11,"l":12.73,"c":13.03,"v":110800},{"d":"2023-06-13","o":13.13,"h":13.39,"l":13.09,"c":13.17,"v":156400},{"d":"2023-06-14","o":13.13,"h":13.24,"l":12.65,"c":13.14,"v":156400},{"d":"2023-06-15","o":13.14,"h":13.33,"l":13.04,"c":13.3,"v":180100},{"d":"2023-06-16","o":13.26,"h":13.5,"l":12.57,"c":13.25,"v":372100},{"d":"2023-06-20","o":13.23,"h":13.3,"l":12.94,"c":13.16,"v":384100},{"d":"2023-06-21","o":13.05,"h":14.17,"l":13.05,"c":13.88,"v":209200},{"d":"2023-06-22","o":13.85,"h":13.89,"l":13.44,"c":13.86,"v":174300},{"d":"2023-06-23","o":13.76,"h":13.9,"l":13.09,"c":13.8,"v":170400},{"d":"2023-06-26","o":13.76,"h":14.01,"l":13.31,"c":13.49,"v":252600},{"d":"2023-06-27","o":13.53,"h":13.6,"l":13.23,"c":13.28,"v":189700},{"d":"2023-06-28","o":13.28,"h":13.72,"l":13.2,"c":13.39,"v":188100},{"d":"2023-06-29","o":13.5,"h":14.04,"l":13.5,"c":13.91,"v":150100},{"d":"2023-06-30","o":14.1,"h":14.27,"l":13.91,"c":14.04,"v":230600},{"d":"2023-07-03","o":14.09,"h":14.18,"l":13.91,"c":14.02,"v":151800},{"d":"2023-07-05","o":14.02,"h":14.82,"l":13.95,"c":14.47,"v":307600},{"d":"2023-07-06","o":14.48,"h":14.55,"l":13.77,"c":14.19,"v":272000},{"d":"2023-07-07","o":14.2,"h":14.8,"l":13.93,"c":14.66,"v":272300},{"d":"2023-07-10","o":14.66,"h":15.01,"l":14.48,"c":14.48,"v":247600},{"d":"2023-07-11","o":14.62,"h":15.61,"l":14.61,"c":15.56,"v":412300},{"d":"2023-07-12","o":15.75,"h":15.75,"l":14.69,"c":14.87,"v":322700},{"d":"2023-07-13","o":14.9,"h":15.61,"l":14.84,"c":15.35,"v":271100},{"d":"2023-07-14","o":15.33,"h":15.44,"l":14.85,"c":15.34,"v":318400},{"d":"2023-07-17","o":15.3,"h":15.64,"l":15.07,"c":15.55,"v":319800},{"d":"2023-07-18","o":15.5,"h":16,"l":15.45,"c":15.96,"v":381800},{"d":"2023-07-19","o":15.99,"h":16.02,"l":15.61,"c":15.71,"v":226300},{"d":"2023-07-20","o":15.69,"h":15.82,"l":15.37,"c":15.73,"v":155900},{"d":"2023-07-21","o":15.8,"h":16.01,"l":15.71,"c":15.88,"v":152500},{"d":"2023-07-24","o":15.8,"h":15.8,"l":15.41,"c":15.44,"v":240800},{"d":"2023-07-25","o":15.51,"h":15.87,"l":15.44,"c":15.73,"v":281000},{"d":"2023-07-26","o":15.68,"h":15.85,"l":15.29,"c":15.59,"v":156200},{"d":"2023-07-27","o":15.65,"h":15.67,"l":15.42,"c":15.45,"v":279300},{"d":"2023-07-28","o":15.62,"h":15.78,"l":15.44,"c":15.68,"v":160900},{"d":"2023-07-31","o":15.68,"h":16,"l":15.68,"c":15.73,"v":185500},{"d":"2023-08-01","o":15.57,"h":16.25,"l":15.54,"c":16.01,"v":169500},{"d":"2023-08-02","o":15.95,"h":16.08,"l":15.55,"c":15.55,"v":111900},{"d":"2023-08-03","o":15.64,"h":15.97,"l":15.53,"c":15.54,"v":78800},{"d":"2023-08-04","o":15.54,"h":15.6,"l":15.34,"c":15.41,"v":72100},{"d":"2023-08-07","o":15.49,"h":15.53,"l":15.12,"c":15.23,"v":120400},{"d":"2023-08-08","o":15.05,"h":15.43,"l":15.01,"c":15.36,"v":153400},{"d":"2023-08-09","o":15.37,"h":15.51,"l":15.17,"c":15.29,"v":185200},{"d":"2023-08-10","o":15.34,"h":15.81,"l":15.34,"c":15.52,"v":159200},{"d":"2023-08-11","o":15.44,"h":15.6,"l":15.06,"c":15.28,"v":171600},{"d":"2023-08-14","o":15.34,"h":15.34,"l":15.04,"c":15.07,"v":132000},{"d":"2023-08-15","o":14.94,"h":15.13,"l":14.7,"c":15.1,"v":264700},{"d":"2023-08-16","o":15.06,"h":15.2,"l":14.58,"c":14.65,"v":211600},{"d":"2023-08-17","o":14.66,"h":14.68,"l":14.37,"c":14.57,"v":184000},{"d":"2023-08-18","o":14.42,"h":14.83,"l":14.41,"c":14.76,"v":266600},{"d":"2023-08-21","o":14.78,"h":14.9,"l":14.48,"c":14.59,"v":82000},{"d":"2023-08-22","o":14.58,"h":14.81,"l":14.53,"c":14.65,"v":144500},{"d":"2023-08-23","o":14.64,"h":14.96,"l":14.54,"c":14.71,"v":168100},{"d":"2023-08-24","o":14.77,"h":14.98,"l":14.61,"c":14.68,"v":191100},{"d":"2023-08-25","o":14.68,"h":14.7,"l":14.27,"c":14.54,"v":159300},{"d":"2023-08-28","o":14.56,"h":14.74,"l":14.51,"c":14.66,"v":354800},{"d":"2023-08-29","o":14.62,"h":15.75,"l":14.56,"c":15.11,"v":538100},{"d":"2023-08-30","o":15,"h":15.49,"l":15,"c":15.31,"v":116700},{"d":"2023-08-31","o":15.25,"h":15.37,"l":15,"c":15.07,"v":192300},{"d":"2023-09-01","o":15.65,"h":16.28,"l":15.55,"c":15.97,"v":346200},{"d":"2023-09-05","o":16.02,"h":16.02,"l":15.38,"c":15.85,"v":248200},{"d":"2023-09-06","o":15.85,"h":15.94,"l":15.43,"c":15.69,"v":162800},{"d":"2023-09-07","o":15.66,"h":15.82,"l":15.32,"c":15.34,"v":106700},{"d":"2023-09-08","o":15.34,"h":16.03,"l":15.34,"c":16.01,"v":163800},{"d":"2023-09-11","o":16.06,"h":16.98,"l":16.06,"c":16.86,"v":516300},{"d":"2023-09-12","o":16.9,"h":17.17,"l":16.82,"c":16.82,"v":293300},{"d":"2023-09-13","o":16.83,"h":17.05,"l":16.45,"c":16.55,"v":165800},{"d":"2023-09-14","o":16.72,"h":16.73,"l":15.99,"c":16.05,"v":130800},{"d":"2023-09-15","o":16.12,"h":16.14,"l":15.63,"c":15.68,"v":148800},{"d":"2023-09-18","o":15.72,"h":16.24,"l":15.37,"c":15.89,"v":136100},{"d":"2023-09-19","o":15.89,"h":15.93,"l":15.58,"c":15.59,"v":79500},{"d":"2023-09-20","o":15.69,"h":16.19,"l":15.69,"c":15.99,"v":99100},{"d":"2023-09-21","o":15.85,"h":15.85,"l":15.26,"c":15.45,"v":125800},{"d":"2023-09-22","o":15.46,"h":15.62,"l":15.17,"c":15.39,"v":118400},{"d":"2023-09-25","o":15.3,"h":16.17,"l":15.24,"c":16.01,"v":217700},{"d":"2023-09-26","o":15.84,"h":16.06,"l":15.55,"c":15.56,"v":175400},{"d":"2023-09-27","o":15.61,"h":15.75,"l":15.26,"c":15.75,"v":175800},{"d":"2023-09-28","o":15.78,"h":16.16,"l":15.71,"c":16.05,"v":117500},{"d":"2023-09-29","o":16.13,"h":16.13,"l":15.51,"c":15.8,"v":180600},{"d":"2023-10-02","o":15.7,"h":16.05,"l":15.52,"c":15.61,"v":123600},{"d":"2023-10-03","o":15.51,"h":15.51,"l":15,"c":15.02,"v":60500},{"d":"2023-10-04","o":15.01,"h":15.47,"l":15,"c":15.38,"v":161200},{"d":"2023-10-05","o":15.35,"h":15.46,"l":14.81,"c":14.82,"v":65300},{"d":"2023-10-06","o":14.71,"h":15.05,"l":14.57,"c":14.93,"v":119700},{"d":"2023-10-09","o":14.6,"h":14.99,"l":14.59,"c":14.8,"v":163800},{"d":"2023-10-10","o":14.77,"h":15.49,"l":14.77,"c":15.21,"v":109200},{"d":"2023-10-11","o":15.26,"h":15.71,"l":15.26,"c":15.59,"v":124100},{"d":"2023-10-12","o":15.54,"h":15.54,"l":15.11,"c":15.43,"v":168100},{"d":"2023-10-13","o":15.99,"h":16.07,"l":15.39,"c":15.4,"v":334300},{"d":"2023-10-16","o":15.44,"h":16.16,"l":15.36,"c":15.83,"v":292300},{"d":"2023-10-17","o":15.69,"h":15.96,"l":15.51,"c":15.8,"v":156100},{"d":"2023-10-18","o":15.66,"h":15.88,"l":15.36,"c":15.46,"v":245500},{"d":"2023-10-19","o":15.47,"h":15.62,"l":15.26,"c":15.48,"v":98300},{"d":"2023-10-20","o":15.44,"h":15.51,"l":15.06,"c":15.41,"v":96000},{"d":"2023-10-23","o":15.25,"h":15.81,"l":15.16,"c":15.56,"v":119600},{"d":"2023-10-24","o":15.62,"h":16.02,"l":15.6,"c":15.85,"v":93900},{"d":"2023-10-25","o":15.79,"h":16.12,"l":15.58,"c":16.01,"v":99500},{"d":"2023-10-26","o":15.88,"h":16.33,"l":15.84,"c":16.24,"v":89300},{"d":"2023-10-27","o":16.28,"h":16.44,"l":15.98,"c":16.01,"v":269100},{"d":"2023-10-30","o":16.16,"h":16.51,"l":16.05,"c":16.24,"v":247700},{"d":"2023-10-31","o":16.21,"h":16.31,"l":15.97,"c":16.1,"v":118900},{"d":"2023-11-01","o":16.21,"h":16.76,"l":16,"c":16.66,"v":205200},{"d":"2023-11-02","o":16.9,"h":17.57,"l":16.8,"c":17.16,"v":261900},{"d":"2023-11-03","o":17.32,"h":17.69,"l":17.06,"c":17.1,"v":198500},{"d":"2023-11-06","o":17.24,"h":17.24,"l":16.85,"c":17.16,"v":102000},{"d":"2023-11-07","o":17.15,"h":17.59,"l":16.92,"c":17.49,"v":120100},{"d":"2023-11-08","o":17.5,"h":17.67,"l":17.23,"c":17.31,"v":158100},{"d":"2023-11-09","o":17.2,"h":17.42,"l":17.01,"c":17.09,"v":121200},{"d":"2023-11-10","o":17.2,"h":17.5,"l":16.83,"c":17.44,"v":104100},{"d":"2023-11-13","o":17.42,"h":17.78,"l":17.35,"c":17.6,"v":208900},{"d":"2023-11-14","o":17.36,"h":18.27,"l":14.64,"c":18.02,"v":797700},{"d":"2023-11-15","o":18.11,"h":18.91,"l":17.86,"c":18.63,"v":244800},{"d":"2023-11-16","o":18.47,"h":18.58,"l":17.84,"c":18.34,"v":220800},{"d":"2023-11-17","o":18.5,"h":19.23,"l":18.39,"c":18.94,"v":268000},{"d":"2023-11-20","o":18.79,"h":19.65,"l":18.79,"c":19.4,"v":303900},{"d":"2023-11-21","o":19.44,"h":19.77,"l":19.29,"c":19.48,"v":309600},{"d":"2023-11-22","o":19.45,"h":20.19,"l":19.45,"c":20.01,"v":332600},{"d":"2023-11-24","o":20.08,"h":20.44,"l":20.08,"c":20.33,"v":187300},{"d":"2023-11-27","o":19.62,"h":20.41,"l":19.41,"c":20.23,"v":335700},{"d":"2023-11-28","o":20.24,"h":20.53,"l":20.02,"c":20.22,"v":207600},{"d":"2023-11-29","o":20.28,"h":21.18,"l":20.28,"c":20.56,"v":229600},{"d":"2023-11-30","o":20.52,"h":20.67,"l":20.3,"c":20.46,"v":142000},{"d":"2023-12-01","o":20.43,"h":20.63,"l":20.27,"c":20.45,"v":97200},{"d":"2023-12-04","o":20.41,"h":20.58,"l":20.36,"c":20.5,"v":106700},{"d":"2023-12-05","o":20.49,"h":20.59,"l":20.25,"c":20.51,"v":95400},{"d":"2023-12-06","o":20.7,"h":21.47,"l":20.7,"c":21.11,"v":287200},{"d":"2023-12-07","o":21.24,"h":21.91,"l":21,"c":21.78,"v":202900},{"d":"2023-12-08","o":21.63,"h":21.75,"l":21.28,"c":21.36,"v":300600},{"d":"2023-12-11","o":21.36,"h":21.56,"l":21.01,"c":21.1,"v":226200},{"d":"2023-12-12","o":21.03,"h":21.15,"l":20.83,"c":21.01,"v":195700},{"d":"2023-12-13","o":20.95,"h":21.31,"l":20.88,"c":21.3,"v":169200},{"d":"2023-12-14","o":21.55,"h":21.66,"l":20.8,"c":21.05,"v":207600},{"d":"2023-12-15","o":21.06,"h":21.32,"l":20.84,"c":21.2,"v":282400},{"d":"2023-12-18","o":21.25,"h":21.28,"l":21,"c":21.22,"v":79300},{"d":"2023-12-19","o":21.34,"h":21.75,"l":21.08,"c":21.74,"v":88000},{"d":"2023-12-20","o":21.69,"h":21.9,"l":21.4,"c":21.41,"v":136700},{"d":"2023-12-21","o":21.67,"h":21.76,"l":21.37,"c":21.72,"v":79400},{"d":"2023-12-22","o":21.71,"h":21.91,"l":21.29,"c":21.76,"v":218100},{"d":"2023-12-26","o":21.8,"h":22.41,"l":21.74,"c":22.11,"v":197700},{"d":"2023-12-27","o":22.13,"h":22.28,"l":21.86,"c":21.97,"v":190200},{"d":"2023-12-28","o":22.01,"h":22.12,"l":21.52,"c":21.76,"v":74200},{"d":"2023-12-29","o":21.67,"h":22,"l":21.59,"c":21.93,"v":109300},{"d":"2024-01-02","o":21.83,"h":21.9,"l":21.1,"c":21.29,"v":123700},{"d":"2024-01-03","o":21.16,"h":21.61,"l":20.91,"c":21.46,"v":113500},{"d":"2024-01-04","o":21.34,"h":21.47,"l":20.83,"c":21.02,"v":135500},{"d":"2024-01-05","o":20.82,"h":21.27,"l":20.71,"c":20.83,"v":232600},{"d":"2024-01-08","o":20.86,"h":21.37,"l":20.71,"c":21.15,"v":234600},{"d":"2024-01-09","o":21.04,"h":21.04,"l":20.77,"c":20.81,"v":94900},{"d":"2024-01-10","o":20.83,"h":20.95,"l":20.58,"c":20.91,"v":119300},{"d":"2024-01-11","o":20.97,"h":21.15,"l":20.53,"c":21.12,"v":159900},{"d":"2024-01-12","o":21.29,"h":21.43,"l":21,"c":21.11,"v":135000},{"d":"2024-01-16","o":21.03,"h":21.36,"l":20.84,"c":21.36,"v":177800},{"d":"2024-01-17","o":21.29,"h":21.94,"l":21.07,"c":21.94,"v":156900},{"d":"2024-01-18","o":22,"h":22.24,"l":21.75,"c":22.21,"v":125500},{"d":"2024-01-19","o":22.17,"h":22.48,"l":21.42,"c":22.37,"v":105400},{"d":"2024-01-22","o":21.78,"h":21.78,"l":20.05,"c":20.18,"v":287500},{"d":"2024-01-23","o":20.27,"h":20.81,"l":20.16,"c":20.47,"v":120000},{"d":"2024-01-24","o":20.64,"h":20.76,"l":20.12,"c":20.25,"v":102100},{"d":"2024-01-25","o":20.38,"h":20.67,"l":20.2,"c":20.63,"v":117800},{"d":"2024-01-26","o":20.72,"h":20.72,"l":20.29,"c":20.31,"v":116000},{"d":"2024-01-29","o":20.13,"h":20.34,"l":19.63,"c":19.65,"v":115300},{"d":"2024-01-30","o":19.51,"h":19.83,"l":19.28,"c":19.65,"v":122500},{"d":"2024-01-31","o":19.6,"h":19.85,"l":19.44,"c":19.62,"v":93700},{"d":"2024-02-01","o":19.67,"h":20.62,"l":19.64,"c":20.59,"v":117500},{"d":"2024-02-02","o":20.41,"h":20.57,"l":19.89,"c":20.08,"v":124000},{"d":"2024-02-05","o":20.05,"h":20.52,"l":19.85,"c":20.44,"v":111100},{"d":"2024-02-06","o":20.6,"h":20.6,"l":20.01,"c":20.23,"v":97000},{"d":"2024-02-07","o":20.11,"h":20.15,"l":19.75,"c":19.99,"v":85600},{"d":"2024-02-08","o":20.05,"h":20.61,"l":20.05,"c":20.39,"v":94900},{"d":"2024-02-09","o":20.33,"h":21.02,"l":20.3,"c":20.9,"v":84400},{"d":"2024-02-12","o":20.84,"h":21.31,"l":20.84,"c":21.02,"v":85100},{"d":"2024-02-13","o":20.68,"h":20.68,"l":20.17,"c":20.28,"v":42000},{"d":"2024-02-14","o":20.4,"h":20.67,"l":20.31,"c":20.51,"v":187200},{"d":"2024-02-15","o":20.56,"h":20.56,"l":19.95,"c":19.95,"v":50800},{"d":"2024-02-16","o":19.95,"h":20.01,"l":19.62,"c":19.62,"v":100100},{"d":"2024-02-20","o":19.75,"h":20.04,"l":19.46,"c":19.85,"v":132100},{"d":"2024-02-21","o":19.83,"h":20.01,"l":19.43,"c":19.69,"v":100300},{"d":"2024-02-22","o":19.87,"h":20.58,"l":19.79,"c":20.5,"v":105800},{"d":"2024-02-23","o":20.45,"h":20.45,"l":19.99,"c":19.99,"v":60100},{"d":"2024-02-26","o":19.92,"h":20.2,"l":19.74,"c":20.05,"v":35100},{"d":"2024-02-27","o":19.97,"h":20.45,"l":19.97,"c":20.38,"v":35300},{"d":"2024-02-28","o":20.36,"h":20.81,"l":20.33,"c":20.78,"v":79200},{"d":"2024-02-29","o":20.94,"h":21.07,"l":20.62,"c":20.64,"v":79400},{"d":"2024-03-01","o":20.8,"h":20.8,"l":20.4,"c":20.58,"v":77200},{"d":"2024-03-04","o":20.58,"h":20.68,"l":20.39,"c":20.44,"v":55600},{"d":"2024-03-05","o":20.31,"h":20.52,"l":20.06,"c":20.29,"v":75500},{"d":"2024-03-06","o":20.43,"h":20.63,"l":20.21,"c":20.23,"v":45400},{"d":"2024-03-07","o":20.24,"h":20.36,"l":20.01,"c":20.19,"v":46900},{"d":"2024-03-08","o":20.22,"h":20.92,"l":20.07,"c":20.71,"v":131900},{"d":"2024-03-11","o":20.53,"h":20.68,"l":20.37,"c":20.43,"v":53300},{"d":"2024-03-12","o":20.43,"h":20.88,"l":20.43,"c":20.74,"v":118900},{"d":"2024-03-13","o":20.8,"h":21.49,"l":20.64,"c":20.9,"v":388800},{"d":"2024-03-14","o":21.09,"h":21.42,"l":20.07,"c":20.29,"v":278500},{"d":"2024-03-15","o":20.37,"h":22.24,"l":20.37,"c":21.59,"v":511900},{"d":"2024-03-18","o":21.59,"h":21.94,"l":21.03,"c":21.69,"v":214900},{"d":"2024-03-19","o":21.69,"h":21.69,"l":21.16,"c":21.36,"v":130900},{"d":"2024-03-20","o":21.41,"h":21.5,"l":21.2,"c":21.3,"v":91800},{"d":"2024-03-21","o":21.31,"h":21.5,"l":20.86,"c":21.13,"v":106600},{"d":"2024-03-22","o":21.03,"h":21.03,"l":20.45,"c":20.55,"v":103200},{"d":"2024-03-25","o":20.37,"h":20.55,"l":19.37,"c":19.41,"v":203500},{"d":"2024-03-26","o":19.32,"h":19.44,"l":18.66,"c":18.73,"v":183800},{"d":"2024-03-27","o":18.54,"h":18.81,"l":18.32,"c":18.63,"v":283000},{"d":"2024-03-28","o":18.75,"h":18.84,"l":18.55,"c":18.58,"v":110200},{"d":"2024-04-01","o":18.73,"h":18.86,"l":18.43,"c":18.53,"v":73500},{"d":"2024-04-02","o":18.35,"h":18.6,"l":18.09,"c":18.27,"v":73000},{"d":"2024-04-03","o":18.27,"h":18.64,"l":18.15,"c":18.4,"v":79200},{"d":"2024-04-04","o":18.4,"h":18.64,"l":18.11,"c":18.13,"v":57400},{"d":"2024-04-05","o":18.25,"h":18.34,"l":17.92,"c":18.05,"v":136500},{"d":"2024-04-08","o":18.05,"h":18.38,"l":17.91,"c":17.92,"v":112400},{"d":"2024-04-09","o":18.05,"h":18.06,"l":17.19,"c":17.86,"v":411800},{"d":"2024-04-10","o":17.63,"h":17.93,"l":17.34,"c":17.5,"v":81500},{"d":"2024-04-11","o":17.48,"h":17.67,"l":17.42,"c":17.5,"v":45400},{"d":"2024-04-12","o":17.42,"h":17.42,"l":16.95,"c":16.96,"v":41000},{"d":"2024-04-15","o":16.95,"h":17.16,"l":16.65,"c":16.9,"v":95300},{"d":"2024-04-16","o":16.89,"h":17,"l":16.8,"c":16.95,"v":118500},{"d":"2024-04-17","o":16.85,"h":17.08,"l":16.22,"c":16.27,"v":165300},{"d":"2024-04-18","o":15.95,"h":16.5,"l":15.91,"c":16.03,"v":186100},{"d":"2024-04-19","o":15.92,"h":16.18,"l":15.89,"c":16.02,"v":97600},{"d":"2024-04-22","o":15.85,"h":16.39,"l":15.85,"c":16.28,"v":73900},{"d":"2024-04-23","o":16.27,"h":16.45,"l":16.1,"c":16.43,"v":121600},{"d":"2024-04-24","o":16.5,"h":16.67,"l":16.5,"c":16.62,"v":75300},{"d":"2024-04-25","o":16.57,"h":17.46,"l":16.31,"c":17.35,"v":104700},{"d":"2024-04-26","o":17.51,"h":17.94,"l":17.47,"c":17.94,"v":77800},{"d":"2024-04-29","o":18,"h":18,"l":17.6,"c":17.92,"v":99100},{"d":"2024-04-30","o":17.82,"h":17.83,"l":17.23,"c":17.23,"v":96900},{"d":"2024-05-01","o":17.16,"h":17.47,"l":16.92,"c":17.28,"v":93800},{"d":"2024-05-02","o":17.45,"h":17.57,"l":17.3,"c":17.42,"v":80000},{"d":"2024-05-03","o":17.72,"h":17.99,"l":17.58,"c":17.97,"v":76400},{"d":"2024-05-06","o":17.97,"h":18.17,"l":17.86,"c":17.87,"v":65200},{"d":"2024-05-07","o":17.87,"h":18.16,"l":17.72,"c":18.05,"v":70900},{"d":"2024-05-08","o":18,"h":18.68,"l":17.75,"c":18.62,"v":144000},{"d":"2024-05-09","o":18.62,"h":18.62,"l":17.92,"c":18.18,"v":116200},{"d":"2024-05-10","o":19.14,"h":19.56,"l":17.84,"c":18.27,"v":157600},{"d":"2024-05-13","o":18.27,"h":18.64,"l":17.99,"c":18.49,"v":164900},{"d":"2024-05-14","o":18.65,"h":19.55,"l":18.5,"c":18.66,"v":181500},{"d":"2024-05-15","o":18.7,"h":19.3,"l":18.57,"c":19.03,"v":210800},{"d":"2024-05-16","o":19.09,"h":19.49,"l":18.89,"c":19.14,"v":220800},{"d":"2024-05-17","o":19.23,"h":19.76,"l":19.02,"c":19.39,"v":114200},{"d":"2024-05-20","o":19.42,"h":20.06,"l":19.3,"c":19.81,"v":159600},{"d":"2024-05-21","o":19.66,"h":19.9,"l":19.44,"c":19.45,"v":109900},{"d":"2024-05-22","o":19.48,"h":19.5,"l":18.57,"c":18.6,"v":76200},{"d":"2024-05-23","o":18.65,"h":18.94,"l":18.42,"c":18.51,"v":102100},{"d":"2024-05-24","o":18.58,"h":18.82,"l":18.24,"c":18.33,"v":109400},{"d":"2024-05-28","o":18.3,"h":18.52,"l":17.58,"c":17.71,"v":118900},{"d":"2024-05-29","o":17.49,"h":17.64,"l":17.13,"c":17.15,"v":97900},{"d":"2024-05-30","o":17.06,"h":17.55,"l":16.81,"c":16.92,"v":57900},{"d":"2024-05-31","o":16.9,"h":17.03,"l":16.41,"c":16.65,"v":53900},{"d":"2024-06-03","o":16.79,"h":16.91,"l":16.31,"c":16.37,"v":95800},{"d":"2024-06-04","o":16.21,"h":16.21,"l":15.72,"c":15.76,"v":87600},{"d":"2024-06-05","o":15.82,"h":16.05,"l":15.69,"c":15.79,"v":83000},{"d":"2024-06-06","o":15.77,"h":16.19,"l":15.77,"c":16.1,"v":250900},{"d":"2024-06-07","o":16.1,"h":16.56,"l":16.1,"c":16.19,"v":112400},{"d":"2024-06-10","o":16.1,"h":16.47,"l":15.83,"c":15.87,"v":91700},{"d":"2024-06-11","o":15.79,"h":16.44,"l":15.7,"c":16.44,"v":222100},{"d":"2024-06-12","o":16.5,"h":16.75,"l":15.93,"c":16.1,"v":126800},{"d":"2024-06-13","o":16.04,"h":16.18,"l":15.95,"c":16.07,"v":74800},{"d":"2024-06-14","o":16.13,"h":17.25,"l":15.98,"c":17.03,"v":307200},{"d":"2024-06-17","o":17.21,"h":17.96,"l":17.21,"c":17.29,"v":216500},{"d":"2024-06-18","o":17.36,"h":17.37,"l":16.81,"c":17.24,"v":93600},{"d":"2024-06-20","o":17.24,"h":17.3,"l":16.58,"c":16.61,"v":114000},{"d":"2024-06-21","o":16.48,"h":16.67,"l":15.91,"c":16.64,"v":473600},{"d":"2024-06-24","o":16.79,"h":17.18,"l":16.61,"c":16.79,"v":202500},{"d":"2024-06-25","o":16.71,"h":16.95,"l":16.5,"c":16.76,"v":177900},{"d":"2024-06-26","o":16.77,"h":17.17,"l":16.67,"c":17.11,"v":138500},{"d":"2024-06-27","o":17.03,"h":17.39,"l":16.9,"c":17.32,"v":75700},{"d":"2024-06-28","o":17.34,"h":17.79,"l":17.22,"c":17.65,"v":178400},{"d":"2024-07-01","o":17.49,"h":17.51,"l":17.01,"c":17.06,"v":142200},{"d":"2024-07-02","o":16.94,"h":17.09,"l":16.54,"c":17.03,"v":152000},{"d":"2024-07-03","o":17.01,"h":17.32,"l":16.99,"c":17.14,"v":116200},{"d":"2024-07-05","o":17.1,"h":17.22,"l":16.62,"c":16.98,"v":263600},{"d":"2024-07-08","o":17.03,"h":17.73,"l":17.03,"c":17.38,"v":139300},{"d":"2024-07-09","o":17.34,"h":18.06,"l":17.17,"c":17.73,"v":166600},{"d":"2024-07-10","o":17.69,"h":17.87,"l":17.11,"c":17.62,"v":112400},{"d":"2024-07-11","o":17.66,"h":17.93,"l":17.62,"c":17.71,"v":111000},{"d":"2024-07-12","o":17.82,"h":18.02,"l":17.68,"c":17.81,"v":119000},{"d":"2024-07-15","o":17.88,"h":17.96,"l":17.67,"c":17.73,"v":116100},{"d":"2024-07-16","o":17.87,"h":19,"l":17.87,"c":18.87,"v":134800},{"d":"2024-07-17","o":18.66,"h":19.05,"l":18.35,"c":18.44,"v":122900},{"d":"2024-07-18","o":18.43,"h":18.6,"l":17.65,"c":17.74,"v":151900},{"d":"2024-07-19","o":17.77,"h":18.14,"l":17.65,"c":17.73,"v":111900},{"d":"2024-07-22","o":17.84,"h":18.51,"l":17.76,"c":18.48,"v":106400},{"d":"2024-07-23","o":18.49,"h":18.69,"l":18.1,"c":18.18,"v":96600},{"d":"2024-07-24","o":18.15,"h":18.15,"l":17.82,"c":17.87,"v":65700},{"d":"2024-07-25","o":17.81,"h":17.88,"l":17.51,"c":17.72,"v":127600},{"d":"2024-07-26","o":17.91,"h":18.18,"l":17.8,"c":18.05,"v":125600},{"d":"2024-07-29","o":18.02,"h":18.09,"l":17.74,"c":17.87,"v":108700},{"d":"2024-07-30","o":17.87,"h":18.03,"l":17.87,"c":17.92,"v":99600},{"d":"2024-07-31","o":18.03,"h":18.31,"l":17.79,"c":17.95,"v":74800},{"d":"2024-08-01","o":18.09,"h":18.09,"l":17.2,"c":17.6,"v":171400},{"d":"2024-08-02","o":17.35,"h":17.51,"l":16.92,"c":17.31,"v":130700},{"d":"2024-08-05","o":16.42,"h":17.02,"l":15.91,"c":16.88,"v":152200},{"d":"2024-08-06","o":17,"h":17,"l":16.5,"c":16.56,"v":228100},{"d":"2024-08-07","o":16.69,"h":17.58,"l":16.69,"c":16.82,"v":97500},{"d":"2024-08-08","o":17.07,"h":17.36,"l":16.55,"c":17.16,"v":162700},{"d":"2024-08-09","o":17.26,"h":17.78,"l":17.22,"c":17.76,"v":62800},{"d":"2024-08-12","o":17.82,"h":17.91,"l":17.44,"c":17.47,"v":101200},{"d":"2024-08-13","o":17.6,"h":18.04,"l":17.51,"c":17.63,"v":162500},{"d":"2024-08-14","o":17.78,"h":18.07,"l":17.69,"c":17.75,"v":100800},{"d":"2024-08-15","o":18.49,"h":19.61,"l":18.12,"c":18.92,"v":216000},{"d":"2024-08-16","o":18.58,"h":18.62,"l":18.13,"c":18.26,"v":94900},{"d":"2024-08-19","o":18.6,"h":18.6,"l":18.24,"c":18.57,"v":58400},{"d":"2024-08-20","o":18.47,"h":18.61,"l":18.32,"c":18.47,"v":120300},{"d":"2024-08-21","o":18.49,"h":18.59,"l":18.35,"c":18.47,"v":66900},{"d":"2024-08-22","o":18.41,"h":18.58,"l":18,"c":18.17,"v":81000},{"d":"2024-08-23","o":18.15,"h":18.45,"l":18.09,"c":18.17,"v":59700},{"d":"2024-08-26","o":18.17,"h":18.42,"l":17.9,"c":17.9,"v":79900},{"d":"2024-08-27","o":17.94,"h":18.14,"l":17.6,"c":18.05,"v":141000},{"d":"2024-08-28","o":17.72,"h":17.75,"l":17.21,"c":17.29,"v":180900},{"d":"2024-08-29","o":17.29,"h":17.56,"l":17.2,"c":17.3,"v":123900},{"d":"2024-08-30","o":17.22,"h":17.22,"l":16.3,"c":16.3,"v":658200},{"d":"2024-09-03","o":16.38,"h":16.66,"l":16.1,"c":16.52,"v":236400},{"d":"2024-09-04","o":16.45,"h":16.95,"l":16.45,"c":16.8,"v":182400},{"d":"2024-09-05","o":16.79,"h":16.95,"l":16.7,"c":16.89,"v":144700},{"d":"2024-09-06","o":16.81,"h":17.04,"l":16.1,"c":16.15,"v":127900},{"d":"2024-09-09","o":16.2,"h":16.25,"l":16.02,"c":16.09,"v":110200},{"d":"2024-09-10","o":16.16,"h":16.2,"l":15.73,"c":15.74,"v":132400},{"d":"2024-09-11","o":15.82,"h":15.97,"l":15.6,"c":15.88,"v":149700},{"d":"2024-09-12","o":15.89,"h":16.24,"l":15.89,"c":16.18,"v":161800},{"d":"2024-09-13","o":16.15,"h":16.67,"l":16.15,"c":16.25,"v":354100},{"d":"2024-09-16","o":16.28,"h":16.77,"l":16.13,"c":16.5,"v":162600},{"d":"2024-09-17","o":16.68,"h":16.8,"l":16.49,"c":16.65,"v":118800},{"d":"2024-09-18","o":16.65,"h":16.75,"l":16.39,"c":16.43,"v":103600},{"d":"2024-09-19","o":16.85,"h":16.91,"l":16.52,"c":16.83,"v":97700},{"d":"2024-09-20","o":16.88,"h":16.88,"l":16.35,"c":16.4,"v":113300},{"d":"2024-09-23","o":16.39,"h":16.45,"l":16.1,"c":16.16,"v":111300},{"d":"2024-09-24","o":16.19,"h":16.67,"l":16.18,"c":16.54,"v":111100},{"d":"2024-09-25","o":16.54,"h":16.69,"l":16.39,"c":16.52,"v":124900},{"d":"2024-09-26","o":16.89,"h":17.29,"l":16.89,"c":17.06,"v":94100},{"d":"2024-09-27","o":17.06,"h":17.3,"l":16.99,"c":17.06,"v":103600},{"d":"2024-09-30","o":17.06,"h":17.39,"l":16.89,"c":17.07,"v":136600},{"d":"2024-10-01","o":17.07,"h":17.33,"l":16.79,"c":17.29,"v":100300},{"d":"2024-10-02","o":17.4,"h":17.69,"l":16.97,"c":17.13,"v":127200},{"d":"2024-10-03","o":16.93,"h":16.99,"l":16.65,"c":16.73,"v":95400},{"d":"2024-10-04","o":16.74,"h":17.03,"l":16.72,"c":16.94,"v":168300},{"d":"2024-10-07","o":17,"h":17.05,"l":16.6,"c":16.85,"v":117800},{"d":"2024-10-08","o":16.64,"h":16.68,"l":16.44,"c":16.54,"v":117800},{"d":"2024-10-09","o":16.49,"h":16.59,"l":16.29,"c":16.34,"v":123500},{"d":"2024-10-10","o":16.31,"h":16.42,"l":16,"c":16.02,"v":120100},{"d":"2024-10-11","o":16.03,"h":16.28,"l":15.87,"c":16.27,"v":155000},{"d":"2024-10-14","o":16.27,"h":16.57,"l":16.23,"c":16.52,"v":116600},{"d":"2024-10-15","o":16.7,"h":16.77,"l":16.47,"c":16.51,"v":145400},{"d":"2024-10-16","o":16.51,"h":16.71,"l":16.29,"c":16.35,"v":189300},{"d":"2024-10-17","o":16.39,"h":16.72,"l":16.2,"c":16.61,"v":123700},{"d":"2024-10-18","o":16.54,"h":16.74,"l":16.3,"c":16.34,"v":116100},{"d":"2024-10-21","o":16.27,"h":16.49,"l":16.2,"c":16.47,"v":114000},{"d":"2024-10-22","o":16.45,"h":16.49,"l":16.08,"c":16.4,"v":196200},{"d":"2024-10-23","o":16.4,"h":16.9,"l":16.39,"c":16.8,"v":209900},{"d":"2024-10-24","o":16.81,"h":17.1,"l":16.69,"c":16.96,"v":112800},{"d":"2024-10-25","o":16.98,"h":17.06,"l":16.54,"c":16.56,"v":88800},{"d":"2024-10-28","o":16.61,"h":17.01,"l":16.57,"c":16.73,"v":87900},{"d":"2024-10-29","o":16.69,"h":16.94,"l":16.63,"c":16.78,"v":71100},{"d":"2024-10-30","o":16.75,"h":17,"l":16.72,"c":16.85,"v":95700},{"d":"2024-10-31","o":16.88,"h":16.91,"l":16.71,"c":16.76,"v":148900},{"d":"2024-11-01","o":16.9,"h":17.43,"l":16.86,"c":17.17,"v":123900},{"d":"2024-11-04","o":17.17,"h":17.73,"l":17.12,"c":17.63,"v":107900},{"d":"2024-11-05","o":17.66,"h":18.09,"l":17.66,"c":18.09,"v":81100},{"d":"2024-11-06","o":18.33,"h":18.42,"l":17.65,"c":17.89,"v":152600},{"d":"2024-11-07","o":18.19,"h":18.19,"l":17.71,"c":17.84,"v":210600},{"d":"2024-11-08","o":17.74,"h":17.9,"l":17.51,"c":17.77,"v":105900},{"d":"2024-11-11","o":17.8,"h":18.06,"l":17.8,"c":17.96,"v":110800},{"d":"2024-11-12","o":17.83,"h":17.99,"l":17.47,"c":17.52,"v":107800},{"d":"2024-11-13","o":17.64,"h":17.89,"l":17.29,"c":17.3,"v":149200},{"d":"2024-11-14","o":17.12,"h":17.12,"l":15.52,"c":16.16,"v":215400},{"d":"2024-11-15","o":16.21,"h":16.27,"l":15.83,"c":16,"v":203200},{"d":"2024-11-18","o":16.07,"h":16.6,"l":16.07,"c":16.43,"v":181900},{"d":"2024-11-19","o":16.29,"h":16.51,"l":16.1,"c":16.27,"v":75900},{"d":"2024-11-20","o":16.3,"h":16.43,"l":16.2,"c":16.36,"v":67900},{"d":"2024-11-21","o":16.37,"h":16.55,"l":16.2,"c":16.26,"v":78300},{"d":"2024-11-22","o":16.34,"h":16.91,"l":16.34,"c":16.74,"v":86300},{"d":"2024-11-25","o":16.93,"h":17.08,"l":16.81,"c":16.86,"v":64900},{"d":"2024-11-26","o":16.95,"h":17.11,"l":16.71,"c":17.05,"v":94200},{"d":"2024-11-27","o":17.19,"h":17.39,"l":16.7,"c":16.73,"v":79100},{"d":"2024-11-29","o":16.43,"h":16.51,"l":16.18,"c":16.23,"v":71500},{"d":"2024-12-02","o":16.71,"h":16.8,"l":16.52,"c":16.59,"v":140400},{"d":"2024-12-03","o":15.5,"h":16.17,"l":15.28,"c":15.96,"v":317100},{"d":"2024-12-04","o":16,"h":16.2,"l":15.88,"c":16.18,"v":67300},{"d":"2024-12-05","o":16.15,"h":16.65,"l":16.15,"c":16.4,"v":99700},{"d":"2024-12-06","o":16.54,"h":16.7,"l":15.98,"c":16.11,"v":134300},{"d":"2024-12-09","o":16.21,"h":16.42,"l":15.98,"c":16.03,"v":121000},{"d":"2024-12-10","o":16.03,"h":16.16,"l":15.9,"c":16.05,"v":92600},{"d":"2024-12-11","o":16.04,"h":16.21,"l":15.88,"c":16.09,"v":154700},{"d":"2024-12-12","o":16.13,"h":16.13,"l":15.63,"c":15.67,"v":112200},{"d":"2024-12-13","o":15.64,"h":15.82,"l":15.61,"c":15.64,"v":129300},{"d":"2024-12-16","o":15.58,"h":15.72,"l":15.31,"c":15.33,"v":141700},{"d":"2024-12-17","o":15.17,"h":15.44,"l":15,"c":15.13,"v":175500},{"d":"2024-12-18","o":15.24,"h":15.27,"l":14.52,"c":14.58,"v":127100},{"d":"2024-12-19","o":14.65,"h":15.35,"l":14.65,"c":15.24,"v":105500},{"d":"2024-12-20","o":15.3,"h":15.74,"l":15.19,"c":15.5,"v":118400},{"d":"2024-12-23","o":15.44,"h":15.54,"l":15.27,"c":15.5,"v":76200},{"d":"2024-12-24","o":15.55,"h":15.76,"l":15.48,"c":15.57,"v":49000},{"d":"2024-12-26","o":15.62,"h":16.05,"l":15.62,"c":15.91,"v":87600},{"d":"2024-12-27","o":15.9,"h":16.13,"l":15.72,"c":15.85,"v":83500},{"d":"2024-12-30","o":15.77,"h":15.94,"l":15.7,"c":15.78,"v":103500},{"d":"2024-12-31","o":15.84,"h":16.11,"l":15.84,"c":15.88,"v":98100},{"d":"2025-01-02","o":16.01,"h":16.09,"l":15.61,"c":15.63,"v":69200},{"d":"2025-01-03","o":15.72,"h":15.72,"l":14.99,"c":15,"v":71100},{"d":"2025-01-06","o":15.14,"h":15.27,"l":14.82,"c":14.88,"v":65100},{"d":"2025-01-07","o":15.06,"h":15.18,"l":14.88,"c":15.03,"v":66500},{"d":"2025-01-08","o":15,"h":15.21,"l":14.88,"c":15.08,"v":149400},{"d":"2025-01-10","o":15.21,"h":15.26,"l":14.8,"c":14.95,"v":110500},{"d":"2025-01-13","o":15.01,"h":15.32,"l":14.96,"c":15.2,"v":88000},{"d":"2025-01-14","o":15.3,"h":15.51,"l":15.11,"c":15.21,"v":57800},{"d":"2025-01-15","o":15.45,"h":15.66,"l":15.31,"c":15.64,"v":85600},{"d":"2025-01-16","o":15.63,"h":15.85,"l":15.34,"c":15.65,"v":71100},{"d":"2025-01-17","o":15.66,"h":15.94,"l":15.66,"c":15.74,"v":68700},{"d":"2025-01-21","o":15.86,"h":15.93,"l":15.66,"c":15.66,"v":55100},{"d":"2025-01-22","o":15.75,"h":16.1,"l":15.67,"c":15.74,"v":77200},{"d":"2025-01-23","o":15.74,"h":15.84,"l":15.46,"c":15.84,"v":103000},{"d":"2025-01-24","o":15.91,"h":16.53,"l":15.68,"c":16.37,"v":116900},{"d":"2025-01-27","o":16.16,"h":16.74,"l":16.16,"c":16.61,"v":123100},{"d":"2025-01-28","o":16.68,"h":17,"l":16.44,"c":16.46,"v":138800},{"d":"2025-01-29","o":16.5,"h":16.5,"l":16.14,"c":16.38,"v":97500},{"d":"2025-01-30","o":16.42,"h":16.88,"l":16.4,"c":16.84,"v":109100},{"d":"2025-01-31","o":15.96,"h":16.36,"l":15.78,"c":16.15,"v":140100},{"d":"2025-02-03","o":15.88,"h":16.2,"l":15.66,"c":16.15,"v":79900},{"d":"2025-02-04","o":16.21,"h":16.58,"l":16.2,"c":16.47,"v":93600},{"d":"2025-02-05","o":16.2,"h":16.43,"l":15.89,"c":15.9,"v":89500},{"d":"2025-02-06","o":16.08,"h":16.71,"l":16.06,"c":16.68,"v":120800},{"d":"2025-02-07","o":16.77,"h":16.8,"l":16.52,"c":16.58,"v":104800},{"d":"2025-02-10","o":16.69,"h":16.9,"l":16.56,"c":16.6,"v":119000},{"d":"2025-02-11","o":16.55,"h":16.84,"l":16.55,"c":16.8,"v":134200},{"d":"2025-02-12","o":16.71,"h":16.98,"l":16.71,"c":16.82,"v":100900},{"d":"2025-02-13","o":16.92,"h":17.35,"l":16.73,"c":17.35,"v":110100},{"d":"2025-02-14","o":17.49,"h":17.77,"l":17.38,"c":17.68,"v":101200},{"d":"2025-02-18","o":17.67,"h":18.01,"l":17.58,"c":17.73,"v":118800},{"d":"2025-02-19","o":17.65,"h":18.04,"l":17.58,"c":17.99,"v":146800},{"d":"2025-02-20","o":17.95,"h":18.05,"l":17.42,"c":17.51,"v":94800},{"d":"2025-02-21","o":17.47,"h":17.47,"l":17.26,"c":17.35,"v":64900},{"d":"2025-02-24","o":17.35,"h":17.41,"l":16.96,"c":16.97,"v":71400},{"d":"2025-02-25","o":17.2,"h":17.45,"l":17.09,"c":17.27,"v":99200},{"d":"2025-02-26","o":17.26,"h":17.3,"l":16.76,"c":16.8,"v":89100},{"d":"2025-02-27","o":16.73,"h":17.19,"l":16.56,"c":16.99,"v":86400},{"d":"2025-02-28","o":16.92,"h":16.95,"l":16.71,"c":16.76,"v":109100},{"d":"2025-03-03","o":16.75,"h":16.91,"l":16.35,"c":16.45,"v":105200},{"d":"2025-03-04","o":16.25,"h":16.55,"l":15.89,"c":16.43,"v":101200},{"d":"2025-03-05","o":16.47,"h":16.98,"l":16.45,"c":16.91,"v":94500},{"d":"2025-03-06","o":16.83,"h":16.84,"l":16.58,"c":16.64,"v":120900},{"d":"2025-03-07","o":16.59,"h":17.21,"l":16.59,"c":17.13,"v":76400},{"d":"2025-03-10","o":17.01,"h":17.35,"l":16.91,"c":16.97,"v":86200},{"d":"2025-03-11","o":16.08,"h":16.22,"l":15.68,"c":15.89,"v":141300},{"d":"2025-03-12","o":15.76,"h":16.18,"l":15.71,"c":16.15,"v":118500},{"d":"2025-03-13","o":16.08,"h":16.29,"l":15.74,"c":16.22,"v":61100},{"d":"2025-03-14","o":17.9,"h":18.59,"l":17.67,"c":18.03,"v":208500},{"d":"2025-03-17","o":17.96,"h":18.19,"l":17.94,"c":17.95,"v":71700},{"d":"2025-03-18","o":17.75,"h":18.05,"l":17.4,"c":18.01,"v":118000},{"d":"2025-03-19","o":17.82,"h":18.26,"l":17.82,"c":18,"v":128300},{"d":"2025-03-20","o":17.76,"h":18.02,"l":17.62,"c":17.99,"v":80700},{"d":"2025-03-21","o":17.92,"h":18.07,"l":17.58,"c":17.93,"v":101900},{"d":"2025-03-24","o":18.09,"h":18.1,"l":17.84,"c":17.84,"v":66500},{"d":"2025-03-25","o":17.95,"h":18.19,"l":17.89,"c":18.07,"v":95300},{"d":"2025-03-26","o":17.85,"h":18.05,"l":17.77,"c":17.94,"v":91700},{"d":"2025-03-27","o":17.9,"h":18.02,"l":17.69,"c":18,"v":108100},{"d":"2025-03-28","o":17.99,"h":17.99,"l":17.5,"c":17.87,"v":83400},{"d":"2025-03-31","o":17.62,"h":17.93,"l":17.49,"c":17.93,"v":117500},{"d":"2025-04-01","o":17.97,"h":18.18,"l":17.84,"c":18.07,"v":133800},{"d":"2025-04-02","o":17.95,"h":18.41,"l":17.89,"c":18.41,"v":71400},{"d":"2025-04-03","o":17.64,"h":18.19,"l":17.64,"c":17.97,"v":89800},{"d":"2025-04-04","o":17.16,"h":17.32,"l":16.92,"c":17.08,"v":132500},{"d":"2025-04-07","o":16.64,"h":17.72,"l":16.35,"c":16.99,"v":89200},{"d":"2025-04-08","o":16.48,"h":17.51,"l":16.47,"c":16.61,"v":84800},{"d":"2025-04-09","o":16.5,"h":17.72,"l":16.43,"c":17.71,"v":84700},{"d":"2025-04-10","o":17.42,"h":17.69,"l":17.26,"c":17.58,"v":66500},{"d":"2025-04-11","o":17.54,"h":17.96,"l":17.33,"c":17.71,"v":57000},{"d":"2025-04-14","o":17.89,"h":18.27,"l":17.69,"c":17.96,"v":50400},{"d":"2025-04-15","o":18.05,"h":18.08,"l":17.74,"c":17.93,"v":50000},{"d":"2025-04-16","o":17.62,"h":18.04,"l":17.62,"c":17.98,"v":67200},{"d":"2025-04-17","o":18,"h":18.39,"l":17.99,"c":18.2,"v":67200},{"d":"2025-04-21","o":18.07,"h":18.44,"l":17.84,"c":17.99,"v":183500},{"d":"2025-04-22","o":18.1,"h":18.56,"l":17.95,"c":18.39,"v":98100},{"d":"2025-04-23","o":18.56,"h":18.71,"l":18.12,"c":18.4,"v":135600},{"d":"2025-04-24","o":18.36,"h":18.47,"l":18.06,"c":18.1,"v":223200},{"d":"2025-04-25","o":18.15,"h":18.58,"l":18,"c":18.58,"v":211000},{"d":"2025-04-28","o":18.58,"h":18.73,"l":18.39,"c":18.71,"v":83900},{"d":"2025-04-29","o":18.61,"h":19.08,"l":18.45,"c":19.08,"v":108500},{"d":"2025-04-30","o":18.96,"h":19,"l":18.66,"c":19,"v":213600},{"d":"2025-05-01","o":19.08,"h":19.44,"l":18.78,"c":19.38,"v":71700},{"d":"2025-05-02","o":19.49,"h":19.56,"l":18.97,"c":19.12,"v":123500},{"d":"2025-05-05","o":19.09,"h":19.09,"l":18.76,"c":18.95,"v":60900},{"d":"2025-05-06","o":18.8,"h":19.12,"l":18.57,"c":19.06,"v":141600},{"d":"2025-05-07","o":19.15,"h":19.54,"l":19,"c":19.52,"v":202100},{"d":"2025-05-08","o":19.49,"h":19.67,"l":18.84,"c":19.4,"v":307200},{"d":"2025-05-09","o":19,"h":19.9,"l":18.96,"c":19.61,"v":201700},{"d":"2025-05-12","o":19.85,"h":19.85,"l":18.28,"c":19.43,"v":359700},{"d":"2025-05-13","o":19.45,"h":19.56,"l":18.45,"c":19.22,"v":239700},{"d":"2025-05-14","o":19.29,"h":19.6,"l":18.91,"c":19,"v":227400},{"d":"2025-05-15","o":19,"h":19.37,"l":18.76,"c":19.35,"v":81100},{"d":"2025-05-16","o":19.27,"h":19.49,"l":19.15,"c":19.49,"v":74000},{"d":"2025-05-19","o":19.41,"h":19.5,"l":18.76,"c":18.81,"v":126300},{"d":"2025-05-20","o":18.75,"h":18.75,"l":18.42,"c":18.5,"v":110500},{"d":"2025-05-21","o":18.42,"h":19.24,"l":18.34,"c":18.66,"v":144900},{"d":"2025-05-22","o":18.62,"h":19.06,"l":18.59,"c":18.91,"v":83100},{"d":"2025-05-23","o":18.68,"h":19.23,"l":18.68,"c":18.87,"v":104700},{"d":"2025-05-27","o":18.92,"h":19,"l":18.28,"c":18.36,"v":123600},{"d":"2025-05-28","o":18.21,"h":18.54,"l":18.15,"c":18.31,"v":82100},{"d":"2025-05-29","o":18.36,"h":18.36,"l":18.05,"c":18.16,"v":82200},{"d":"2025-05-30","o":18.05,"h":18.44,"l":17.96,"c":18.23,"v":136900},{"d":"2025-06-02","o":18.27,"h":18.72,"l":17.94,"c":18.52,"v":112700},{"d":"2025-06-03","o":18.53,"h":18.53,"l":17.95,"c":18.03,"v":128800},{"d":"2025-06-04","o":18.08,"h":18.16,"l":17.88,"c":17.94,"v":97600},{"d":"2025-06-05","o":17.94,"h":18,"l":17.73,"c":17.8,"v":62500},{"d":"2025-06-06","o":17.8,"h":17.82,"l":17.49,"c":17.52,"v":49400},{"d":"2025-06-09","o":17.53,"h":17.92,"l":17.03,"c":17.55,"v":116500},{"d":"2025-06-10","o":17.52,"h":17.92,"l":17.27,"c":17.76,"v":270800},{"d":"2025-06-11","o":17.83,"h":18.05,"l":17.75,"c":17.99,"v":86600},{"d":"2025-06-12","o":18,"h":18.38,"l":17.76,"c":17.99,"v":95500},{"d":"2025-06-13","o":18.03,"h":18.3,"l":17.69,"c":18.11,"v":377800},{"d":"2025-06-16","o":18.29,"h":18.5,"l":17.98,"c":18.29,"v":115400},{"d":"2025-06-17","o":18.28,"h":18.51,"l":18.1,"c":18.5,"v":137300},{"d":"2025-06-18","o":18.46,"h":18.53,"l":18.19,"c":18.34,"v":195800},{"d":"2025-06-20","o":18.44,"h":18.5,"l":17.05,"c":17.23,"v":203600},{"d":"2025-06-23","o":17.25,"h":17.69,"l":17.25,"c":17.48,"v":94900},{"d":"2025-06-24","o":17.65,"h":17.82,"l":17.49,"c":17.66,"v":50200},{"d":"2025-06-25","o":17.54,"h":17.69,"l":17.33,"c":17.39,"v":46700},{"d":"2025-06-26","o":17.45,"h":17.69,"l":17.38,"c":17.62,"v":71700},{"d":"2025-06-27","o":17.6,"h":17.77,"l":17.45,"c":17.57,"v":39500},{"d":"2025-06-30","o":17.49,"h":17.9,"l":17.46,"c":17.86,"v":80300},{"d":"2025-07-01","o":17.87,"h":18.16,"l":17.85,"c":18.04,"v":98100},{"d":"2025-07-02","o":17.93,"h":18.01,"l":17.44,"c":17.54,"v":55900},{"d":"2025-07-03","o":17.64,"h":17.68,"l":17.32,"c":17.49,"v":100700},{"d":"2025-07-07","o":17.37,"h":17.48,"l":16.94,"c":17.04,"v":82800},{"d":"2025-07-08","o":17.04,"h":17.31,"l":16.46,"c":16.5,"v":128100},{"d":"2025-07-09","o":16.57,"h":16.57,"l":16.26,"c":16.36,"v":74400},{"d":"2025-07-10","o":16.36,"h":16.49,"l":15.99,"c":16.02,"v":68500},{"d":"2025-07-11","o":16.03,"h":16.1,"l":15.64,"c":15.66,"v":56000},{"d":"2025-07-14","o":15.57,"h":15.65,"l":15.34,"c":15.44,"v":92200},{"d":"2025-07-15","o":15.47,"h":15.85,"l":15.44,"c":15.53,"v":85700},{"d":"2025-07-16","o":15.51,"h":15.51,"l":15.22,"c":15.26,"v":57800},{"d":"2025-07-17","o":15.22,"h":15.44,"l":15.01,"c":15.14,"v":89300},{"d":"2025-07-18","o":15.4,"h":15.67,"l":15.11,"c":15.15,"v":146500},{"d":"2025-07-21","o":15.22,"h":15.32,"l":14.91,"c":15.03,"v":93300},{"d":"2025-07-22","o":15.07,"h":15.11,"l":14.77,"c":15.07,"v":161400},{"d":"2025-07-23","o":15.09,"h":15.32,"l":14.83,"c":15.02,"v":102100},{"d":"2025-07-24","o":15.05,"h":15.25,"l":14.59,"c":14.63,"v":104400},{"d":"2025-07-25","o":14.71,"h":14.79,"l":14.41,"c":14.47,"v":70000},{"d":"2025-07-28","o":14.41,"h":14.42,"l":13.47,"c":13.83,"v":327200},{"d":"2025-07-29","o":14.24,"h":14.31,"l":13.97,"c":14.18,"v":176100},{"d":"2025-07-30","o":14.07,"h":14.17,"l":13.78,"c":13.93,"v":136300},{"d":"2025-07-31","o":13.88,"h":13.98,"l":13.62,"c":13.7,"v":129700},{"d":"2025-08-01","o":13.84,"h":13.85,"l":13.56,"c":13.68,"v":133400},{"d":"2025-08-04","o":13.76,"h":14.29,"l":13.76,"c":14.26,"v":126400},{"d":"2025-08-05","o":14.5,"h":14.63,"l":14.23,"c":14.5,"v":149800},{"d":"2025-08-06","o":14.64,"h":15.06,"l":14.62,"c":14.7,"v":157400},{"d":"2025-08-07","o":14.7,"h":14.9,"l":14.57,"c":14.85,"v":95900},{"d":"2025-08-08","o":14.73,"h":14.82,"l":14.55,"c":14.75,"v":62200},{"d":"2025-08-11","o":14.7,"h":14.86,"l":14.59,"c":14.74,"v":79900},{"d":"2025-08-12","o":14.71,"h":14.89,"l":14.62,"c":14.7,"v":70800},{"d":"2025-08-13","o":14.66,"h":14.97,"l":14.58,"c":14.92,"v":146000},{"d":"2025-08-14","o":14.93,"h":15.88,"l":14.91,"c":15.42,"v":217000},{"d":"2025-08-15","o":15.42,"h":15.42,"l":14.8,"c":15.06,"v":89100},{"d":"2025-08-18","o":15.19,"h":15.38,"l":14.89,"c":15.25,"v":89300},{"d":"2025-08-19","o":15.23,"h":15.35,"l":14.74,"c":14.95,"v":66100},{"d":"2025-08-20","o":14.88,"h":15.07,"l":14.78,"c":14.96,"v":76900},{"d":"2025-08-21","o":14.97,"h":15.08,"l":14.91,"c":14.92,"v":60100},{"d":"2025-08-22","o":14.89,"h":15.18,"l":14.89,"c":14.98,"v":43800},{"d":"2025-08-25","o":15,"h":15.07,"l":14.94,"c":15.07,"v":61300},{"d":"2025-08-26","o":14.97,"h":15.07,"l":14.77,"c":15.04,"v":128900},{"d":"2025-08-27","o":14.95,"h":15.14,"l":14.95,"c":15.1,"v":31900},{"d":"2025-08-28","o":15.22,"h":15.34,"l":15.07,"c":15.27,"v":44200},{"d":"2025-08-29","o":15.26,"h":15.26,"l":15.12,"c":15.18,"v":39600},{"d":"2025-09-02","o":14.97,"h":15.11,"l":14.9,"c":15.03,"v":101900},{"d":"2025-09-03","o":15.09,"h":15.18,"l":14.89,"c":15.06,"v":89700},{"d":"2025-09-04","o":15.08,"h":15.1,"l":14.86,"c":14.88,"v":48200},{"d":"2025-09-05","o":14.88,"h":15.1,"l":14.88,"c":15.04,"v":77300},{"d":"2025-09-08","o":16.16,"h":16.5,"l":14.98,"c":15.61,"v":235000},{"d":"2025-09-09","o":15.57,"h":15.72,"l":15.35,"c":15.57,"v":120300},{"d":"2025-09-10","o":15.53,"h":15.53,"l":15.1,"c":15.19,"v":41500},{"d":"2025-09-11","o":15.15,"h":15.75,"l":14.9,"c":15.71,"v":165100},{"d":"2025-09-12","o":15.61,"h":15.67,"l":15.41,"c":15.6,"v":87300},{"d":"2025-09-15","o":15.68,"h":16,"l":15.6,"c":15.67,"v":97900},{"d":"2025-09-16","o":15.82,"h":15.99,"l":15.68,"c":15.97,"v":48200},{"d":"2025-09-17","o":15.97,"h":16.14,"l":15.85,"c":15.94,"v":90400},{"d":"2025-09-18","o":16.04,"h":16.09,"l":15.83,"c":15.96,"v":68300},{"d":"2025-09-19","o":15.99,"h":16,"l":15.81,"c":15.82,"v":48100},{"d":"2025-09-22","o":15.9,"h":16.24,"l":15.9,"c":16.05,"v":85600},{"d":"2025-09-23","o":15.98,"h":16.22,"l":15.8,"c":16.17,"v":103800},{"d":"2025-09-24","o":16.13,"h":16.36,"l":16.05,"c":16.32,"v":108600},{"d":"2025-09-25","o":16.27,"h":16.43,"l":15.65,"c":15.69,"v":81000},{"d":"2025-09-26","o":15.66,"h":15.7,"l":15.32,"c":15.5,"v":97400},{"d":"2025-09-29","o":15.61,"h":15.94,"l":15.27,"c":15.48,"v":92900},{"d":"2025-09-30","o":15.46,"h":15.69,"l":15.27,"c":15.6,"v":93300},{"d":"2025-10-01","o":15.6,"h":15.78,"l":15.13,"c":15.48,"v":117600},{"d":"2025-10-02","o":15.55,"h":15.55,"l":15.09,"c":15.35,"v":211300},{"d":"2025-10-03","o":15.47,"h":15.51,"l":15.18,"c":15.5,"v":142800},{"d":"2025-10-06","o":15.54,"h":15.77,"l":15.35,"c":15.51,"v":74600},{"d":"2025-10-07","o":15.43,"h":15.52,"l":14.8,"c":15.1,"v":242000},{"d":"2025-10-08","o":15.14,"h":15.23,"l":14.73,"c":14.96,"v":96000},{"d":"2025-10-09","o":14.96,"h":14.98,"l":14.61,"c":14.97,"v":130100},{"d":"2025-10-10","o":14.98,"h":15.05,"l":14.36,"c":14.39,"v":86300},{"d":"2025-10-13","o":14.47,"h":14.6,"l":14.23,"c":14.42,"v":117800},{"d":"2025-10-14","o":14.31,"h":14.8,"l":14.19,"c":14.66,"v":113300},{"d":"2025-10-15","o":14.67,"h":15.19,"l":14.52,"c":14.93,"v":136900},{"d":"2025-10-16","o":14.89,"h":14.95,"l":14.7,"c":14.77,"v":82000},{"d":"2025-10-17","o":14.66,"h":14.91,"l":14.66,"c":14.9,"v":59200},{"d":"2025-10-20","o":14.92,"h":15.07,"l":14.61,"c":14.98,"v":65300},{"d":"2025-10-21","o":14.81,"h":15.16,"l":14.81,"c":15.12,"v":72400},{"d":"2025-10-22","o":15,"h":15.12,"l":14.88,"c":14.89,"v":69800},{"d":"2025-10-23","o":15.07,"h":15.18,"l":14.94,"c":15.04,"v":88800},{"d":"2025-10-24","o":15.13,"h":15.36,"l":14.62,"c":14.71,"v":82300},{"d":"2025-10-27","o":14.73,"h":14.9,"l":14.57,"c":14.58,"v":198700},{"d":"2025-10-28","o":14.47,"h":14.62,"l":14.33,"c":14.48,"v":94500},{"d":"2025-10-29","o":14.46,"h":14.76,"l":14,"c":14.36,"v":443800},{"d":"2025-10-30","o":14.25,"h":14.43,"l":13.91,"c":14.22,"v":73700},{"d":"2025-10-31","o":14.24,"h":14.24,"l":13.98,"c":14.17,"v":112600},{"d":"2025-11-03","o":14.13,"h":14.38,"l":14.05,"c":14.13,"v":84100},{"d":"2025-11-04","o":14.01,"h":14.17,"l":13.7,"c":14.13,"v":107100},{"d":"2025-11-05","o":14.44,"h":14.44,"l":14.08,"c":14.33,"v":52000},{"d":"2025-11-06","o":14.37,"h":14.45,"l":13.98,"c":14.12,"v":40500},{"d":"2025-11-07","o":14.26,"h":14.29,"l":13.86,"c":14.08,"v":160800},{"d":"2025-11-10","o":14.24,"h":14.48,"l":14.1,"c":14.22,"v":55400},{"d":"2025-11-11","o":14.24,"h":14.48,"l":14.15,"c":14.43,"v":68500},{"d":"2025-11-12","o":14.33,"h":14.57,"l":14.2,"c":14.45,"v":94300},{"d":"2025-11-13","o":14.55,"h":15.27,"l":14.43,"c":14.65,"v":68100},{"d":"2025-11-14","o":14.65,"h":14.91,"l":14.56,"c":14.84,"v":115700},{"d":"2025-11-17","o":14.89,"h":14.89,"l":14.43,"c":14.48,"v":127200},{"d":"2025-11-18","o":14.41,"h":14.78,"l":14.31,"c":14.77,"v":100600},{"d":"2025-11-19","o":14.77,"h":14.89,"l":14.48,"c":14.82,"v":59000},{"d":"2025-11-20","o":14.87,"h":14.87,"l":14.56,"c":14.6,"v":73700},{"d":"2025-11-21","o":14.66,"h":15,"l":14.62,"c":14.88,"v":91900},{"d":"2025-11-24","o":14.9,"h":15.11,"l":14.74,"c":14.79,"v":112400},{"d":"2025-11-25","o":14.77,"h":15.06,"l":14.69,"c":14.74,"v":163200},{"d":"2025-11-26","o":14.86,"h":15.19,"l":14.83,"c":14.99,"v":60700},{"d":"2025-11-28","o":15.12,"h":15.2,"l":14.76,"c":15.14,"v":27300},{"d":"2025-12-01","o":15.04,"h":15.19,"l":14.9,"c":15.08,"v":93500},{"d":"2025-12-02","o":15.21,"h":15.23,"l":15.09,"c":15.18,"v":65600},{"d":"2025-12-03","o":15.23,"h":15.27,"l":15.15,"c":15.18,"v":43700},{"d":"2025-12-04","o":15.35,"h":15.43,"l":15.18,"c":15.2,"v":91200},{"d":"2025-12-05","o":15.12,"h":15.21,"l":14.59,"c":14.71,"v":59900},{"d":"2025-12-08","o":14.8,"h":14.8,"l":14.5,"c":14.65,"v":107300},{"d":"2025-12-09","o":14.47,"h":14.58,"l":14.15,"c":14.27,"v":76900},{"d":"2025-12-10","o":14.27,"h":14.5,"l":14.23,"c":14.37,"v":67800},{"d":"2025-12-11","o":14.4,"h":14.58,"l":14.35,"c":14.45,"v":70600},{"d":"2025-12-12","o":14.56,"h":14.65,"l":14.39,"c":14.55,"v":69600},{"d":"2025-12-15","o":14.67,"h":14.67,"l":14.42,"c":14.55,"v":104800},{"d":"2025-12-16","o":14.48,"h":14.7,"l":14.43,"c":14.63,"v":85100},{"d":"2025-12-17","o":14.72,"h":14.77,"l":14.47,"c":14.55,"v":81400},{"d":"2025-12-18","o":14.56,"h":14.72,"l":14.52,"c":14.64,"v":56300},{"d":"2025-12-19","o":14.65,"h":14.7,"l":14.53,"c":14.56,"v":63500},{"d":"2025-12-22","o":14.5,"h":14.97,"l":14.12,"c":14.81,"v":318500},{"d":"2025-12-23","o":14.85,"h":14.85,"l":14.41,"c":14.7,"v":107300},{"d":"2025-12-24","o":14.72,"h":14.85,"l":14.63,"c":14.72,"v":46200},{"d":"2025-12-26","o":14.75,"h":14.98,"l":14.72,"c":14.95,"v":45500},{"d":"2025-12-29","o":14.94,"h":15.04,"l":14.8,"c":14.92,"v":52100},{"d":"2025-12-30","o":15.01,"h":15.15,"l":14.91,"c":15.06,"v":48000},{"d":"2025-12-31","o":15.05,"h":15.53,"l":14.96,"c":15.41,"v":270400},{"d":"2026-01-02","o":15.31,"h":15.31,"l":14.87,"c":14.95,"v":120700},{"d":"2026-01-05","o":14.87,"h":15.38,"l":14.8,"c":15.15,"v":93900},{"d":"2026-01-06","o":15.17,"h":15.65,"l":15.1,"c":15.51,"v":146400},{"d":"2026-01-07","o":14.81,"h":15.18,"l":14.6,"c":14.8,"v":182800},{"d":"2026-01-08","o":14.73,"h":15.02,"l":14.67,"c":14.81,"v":133600},{"d":"2026-01-09","o":14.77,"h":15.06,"l":14.72,"c":15.04,"v":55900},{"d":"2026-01-12","o":15,"h":15.3,"l":14.9,"c":15.18,"v":84500},{"d":"2026-01-13","o":15.17,"h":15.23,"l":14.78,"c":14.82,"v":114200},{"d":"2026-01-14","o":14.77,"h":14.84,"l":14.55,"c":14.56,"v":91700},{"d":"2026-01-15","o":14.49,"h":14.7,"l":14.35,"c":14.39,"v":141500},{"d":"2026-01-16","o":13.81,"h":13.99,"l":13.12,"c":13.93,"v":349300},{"d":"2026-01-20","o":13.9,"h":14.03,"l":13.52,"c":13.66,"v":199700},{"d":"2026-01-21","o":13.34,"h":13.99,"l":13.34,"c":13.97,"v":129000},{"d":"2026-01-22","o":14.08,"h":14.46,"l":14.08,"c":14.32,"v":144900},{"d":"2026-01-23","o":14.32,"h":14.67,"l":14.2,"c":14.65,"v":66400},{"d":"2026-01-26","o":14.68,"h":15.06,"l":14.47,"c":14.77,"v":120600},{"d":"2026-01-27","o":14.83,"h":15.04,"l":14.7,"c":14.87,"v":97300},{"d":"2026-01-28","o":14.95,"h":15.25,"l":14.95,"c":15.01,"v":170000},{"d":"2026-01-29","o":15.09,"h":15.2,"l":14.74,"c":14.96,"v":117500},{"d":"2026-01-30","o":14.92,"h":15.19,"l":14.74,"c":15.04,"v":78400},{"d":"2026-02-02","o":15.2,"h":15.46,"l":15.03,"c":15.31,"v":213800},{"d":"2026-02-03","o":15.28,"h":15.38,"l":14.78,"c":14.91,"v":155500},{"d":"2026-02-04","o":14.98,"h":15.26,"l":14.78,"c":14.97,"v":149100},{"d":"2026-02-05","o":15.08,"h":15.24,"l":14.9,"c":15,"v":97100},{"d":"2026-02-06","o":15.1,"h":15.45,"l":14.99,"c":15.43,"v":113200},{"d":"2026-02-09","o":15.44,"h":15.73,"l":15.35,"c":15.64,"v":89700},{"d":"2026-02-10","o":15.5,"h":15.89,"l":15.5,"c":15.54,"v":74800},{"d":"2026-02-11","o":15.61,"h":15.69,"l":15.44,"c":15.51,"v":118400},{"d":"2026-02-12","o":15.44,"h":15.5,"l":14.44,"c":14.49,"v":83900},{"d":"2026-02-13","o":14.11,"h":14.16,"l":13.74,"c":14.07,"v":171800},{"d":"2026-02-17","o":14.08,"h":14.08,"l":13.8,"c":13.92,"v":62900},{"d":"2026-02-18","o":13.89,"h":14.1,"l":13.85,"c":13.95,"v":78200},{"d":"2026-02-19","o":13.89,"h":14.03,"l":13.79,"c":13.98,"v":59500},{"d":"2026-02-20","o":13.88,"h":14.17,"l":13.77,"c":14.1,"v":58300},{"d":"2026-02-23","o":13.99,"h":14,"l":13.78,"c":13.93,"v":49400},{"d":"2026-02-24","o":13.66,"h":13.95,"l":13.15,"c":13.86,"v":148700},{"d":"2026-02-25","o":13.82,"h":13.86,"l":13.53,"c":13.65,"v":73400},{"d":"2026-02-26","o":13.65,"h":13.84,"l":13.47,"c":13.55,"v":75300},{"d":"2026-02-27","o":13.45,"h":13.62,"l":13.22,"c":13.6,"v":118400},{"d":"2026-03-02","o":13.38,"h":13.61,"l":13.28,"c":13.42,"v":104300},{"d":"2026-03-03","o":13.27,"h":13.4,"l":13,"c":13.16,"v":177900},{"d":"2026-03-04","o":13.32,"h":13.63,"l":13.12,"c":13.44,"v":109200},{"d":"2026-03-05","o":13.37,"h":13.85,"l":13.37,"c":13.81,"v":71900},{"d":"2026-03-06","o":13.65,"h":13.99,"l":13.49,"c":13.86,"v":73800},{"d":"2026-03-09","o":13.71,"h":14.1,"l":13.46,"c":14.01,"v":91000},{"d":"2026-03-10","o":13.88,"h":14.42,"l":13.85,"c":14.04,"v":77800},{"d":"2026-03-11","o":13.95,"h":14.1,"l":13.62,"c":13.88,"v":38100},{"d":"2026-03-12","o":13.71,"h":14,"l":13.43,"c":13.5,"v":41200},{"d":"2026-03-13","o":13.5,"h":14.4,"l":13.49,"c":13.76,"v":130200},{"d":"2026-03-16","o":13.81,"h":14.77,"l":13.67,"c":14.3,"v":205100},{"d":"2026-03-17","o":14.39,"h":14.65,"l":14.16,"c":14.3,"v":139700},{"d":"2026-03-18","o":14.36,"h":14.6,"l":14.13,"c":14.26,"v":93600},{"d":"2026-03-19","o":14.12,"h":14.9,"l":14,"c":14.82,"v":80000},{"d":"2026-03-20","o":14.67,"h":14.93,"l":14.3,"c":14.69,"v":105300},{"d":"2026-03-23","o":14.95,"h":15.26,"l":14.74,"c":15.16,"v":119700},{"d":"2026-03-24","o":15.27,"h":15.61,"l":15.15,"c":15.49,"v":110900},{"d":"2026-03-25","o":14.96,"h":15.42,"l":14.69,"c":15.16,"v":203000},{"d":"2026-03-26","o":15.09,"h":15.57,"l":14.81,"c":14.94,"v":125400},{"d":"2026-03-27","o":14.9,"h":15.19,"l":14.69,"c":14.75,"v":112800},{"d":"2026-03-30","o":14.85,"h":15,"l":14.52,"c":14.92,"v":101500},{"d":"2026-03-31","o":15,"h":15.06,"l":14.61,"c":14.87,"v":122219},{"d":"2026-04-01","o":14.96,"h":15.09,"l":14.76,"c":14.97,"v":171555},{"d":"2026-04-02","o":14.86,"h":15.26,"l":14.79,"c":14.96,"v":115286},{"d":"2026-04-06","o":14.98,"h":15.17,"l":14.82,"c":14.99,"v":196819},{"d":"2026-04-07","o":14.93,"h":15.24,"l":14.8,"c":15,"v":136853},{"d":"2026-04-08","o":15.25,"h":15.49,"l":14.89,"c":14.94,"v":100096},{"d":"2026-04-09","o":14.8,"h":15.24,"l":14.52,"c":15.23,"v":126518},{"d":"2026-04-10","o":15.2,"h":15.28,"l":14.95,"c":15.07,"v":110006},{"d":"2026-04-13","o":15.04,"h":15.67,"l":15.04,"c":15.66,"v":109264},{"d":"2026-04-14","o":15.7,"h":15.78,"l":15.44,"c":15.46,"v":64188},{"d":"2026-04-15","o":15.47,"h":15.58,"l":15.29,"c":15.5,"v":74599},{"d":"2026-04-16","o":15.52,"h":15.75,"l":15.42,"c":15.75,"v":68945},{"d":"2026-04-17","o":15.76,"h":16,"l":15.66,"c":15.86,"v":69590},{"d":"2026-04-20","o":15.92,"h":16.11,"l":15.82,"c":15.82,"v":51648},{"d":"2026-04-21","o":15.85,"h":15.98,"l":15.75,"c":15.86,"v":34148},{"d":"2026-04-22","o":15.84,"h":15.85,"l":15.48,"c":15.65,"v":96139},{"d":"2026-04-23","o":15.65,"h":15.65,"l":14.3,"c":14.35,"v":73492},{"d":"2026-04-24","o":14.43,"h":14.44,"l":13.89,"c":13.97,"v":65958},{"d":"2026-04-27","o":13.97,"h":14.23,"l":13.81,"c":13.91,"v":59904},{"d":"2026-04-28","o":14.07,"h":14.39,"l":14.05,"c":14.24,"v":49010},{"d":"2026-04-29","o":14.19,"h":14.31,"l":13.98,"c":14.07,"v":46656},{"d":"2026-04-30","o":13.91,"h":14.52,"l":13.84,"c":14.41,"v":92064},{"d":"2026-05-01","o":14.45,"h":14.45,"l":13.84,"c":13.89,"v":61245},{"d":"2026-05-04","o":13.89,"h":14.2,"l":13.88,"c":13.98,"v":39439},{"d":"2026-05-05","o":13.97,"h":14.15,"l":13.9,"c":13.93,"v":51789},{"d":"2026-05-06","o":14.03,"h":14.39,"l":13.82,"c":14.22,"v":178816},{"d":"2026-05-07","o":14.11,"h":14.25,"l":13.82,"c":13.91,"v":60029},{"d":"2026-05-08","o":14.16,"h":15.03,"l":13.83,"c":13.93,"v":54006},{"d":"2026-05-11","o":13.93,"h":14.66,"l":13.93,"c":14.01,"v":96180},{"d":"2026-05-12","o":13.98,"h":14.32,"l":13.98,"c":14.19,"v":87122},{"d":"2026-05-13","o":14.16,"h":14.39,"l":14.06,"c":14.1,"v":74581},{"d":"2026-05-14","o":14.11,"h":14.16,"l":13.72,"c":13.81,"v":108647},{"d":"2026-05-15","o":13.89,"h":14.24,"l":13.71,"c":13.97,"v":69486},{"d":"2026-05-18","o":13.94,"h":14.32,"l":13.92,"c":14.27,"v":79138},{"d":"2026-05-19","o":14.13,"h":14.5,"l":14.03,"c":14.07,"v":70728}]