[{"d":"2019-04-09","o":57.95,"h":58.73,"l":57.67,"c":58.04,"v":10608300},{"d":"2019-04-10","o":56.97,"h":57.94,"l":56.88,"c":57.3,"v":5456400},{"d":"2019-04-11","o":55.82,"h":56.02,"l":55.23,"c":55.6,"v":5487400},{"d":"2019-04-12","o":54.06,"h":54.81,"l":53.78,"c":54.43,"v":4701600},{"d":"2019-04-15","o":55.09,"h":56.22,"l":54.73,"c":55.75,"v":4369900},{"d":"2019-04-16","o":55.84,"h":57.24,"l":55.29,"c":57.02,"v":4322500},{"d":"2019-04-17","o":56.68,"h":57.5,"l":56.31,"c":56.61,"v":4112400},{"d":"2019-04-18","o":55.18,"h":55.75,"l":55.13,"c":55.33,"v":3893400},{"d":"2019-04-22","o":54.71,"h":55.19,"l":54.65,"c":55,"v":1878900},{"d":"2019-04-23","o":54.46,"h":56.03,"l":54.41,"c":55.85,"v":5069900},{"d":"2019-04-24","o":55.74,"h":57.03,"l":55.44,"c":56.65,"v":4645000},{"d":"2019-04-25","o":57.6,"h":58.69,"l":57.55,"c":57.88,"v":2945600},{"d":"2019-04-26","o":57.69,"h":58.23,"l":57.34,"c":58.12,"v":1001200},{"d":"2019-04-29","o":57.33,"h":57.96,"l":57.02,"c":57.42,"v":1503800},{"d":"2019-04-30","o":57.34,"h":58.21,"l":57.18,"c":58.2,"v":906100},{"d":"2019-05-01","o":58.3,"h":58.79,"l":58,"c":58.12,"v":1584900},{"d":"2019-05-02","o":58.48,"h":59.76,"l":58.43,"c":59.64,"v":2314300},{"d":"2019-05-03","o":59.28,"h":59.35,"l":58.03,"c":58.5,"v":1892200},{"d":"2019-05-06","o":58.2,"h":59.73,"l":58.06,"c":59.55,"v":1449700},{"d":"2019-05-07","o":59.26,"h":59.26,"l":57.88,"c":58.33,"v":1150700},{"d":"2019-05-08","o":58.97,"h":61,"l":58.9,"c":60.68,"v":2246700},{"d":"2019-05-09","o":59.64,"h":61.12,"l":59.53,"c":60.69,"v":1956300},{"d":"2019-05-10","o":61.04,"h":63.73,"l":61.03,"c":63.33,"v":1944500},{"d":"2019-05-13","o":62.58,"h":62.88,"l":61.49,"c":61.64,"v":1544700},{"d":"2019-05-14","o":60.95,"h":61.06,"l":59.61,"c":59.86,"v":1281800},{"d":"2019-05-15","o":59.98,"h":61.4,"l":59.97,"c":60.85,"v":870500},{"d":"2019-05-16","o":61.75,"h":62.09,"l":60.86,"c":61.14,"v":1066000},{"d":"2019-05-17","o":61.3,"h":61.55,"l":60.63,"c":60.94,"v":803500},{"d":"2019-05-20","o":59.55,"h":60.37,"l":59.29,"c":59.61,"v":1208900},{"d":"2019-05-21","o":59.42,"h":59.64,"l":58.94,"c":59.01,"v":811000},{"d":"2019-05-22","o":58.59,"h":59.17,"l":58.53,"c":58.84,"v":690800},{"d":"2019-05-23","o":58.92,"h":59.14,"l":58.63,"c":58.8,"v":658400},{"d":"2019-05-24","o":58.71,"h":59.06,"l":58.66,"c":59,"v":536400},{"d":"2019-05-28","o":58.06,"h":58.46,"l":57.88,"c":57.88,"v":1281500},{"d":"2019-05-29","o":58.08,"h":58.72,"l":57.84,"c":58.68,"v":902600},{"d":"2019-05-30","o":58.86,"h":59.06,"l":58.42,"c":58.62,"v":498800},{"d":"2019-05-31","o":58.08,"h":58.47,"l":57.82,"c":58.18,"v":851900},{"d":"2019-06-03","o":58.49,"h":59.6,"l":58.45,"c":59.17,"v":884500},{"d":"2019-06-04","o":58.87,"h":59.08,"l":58.7,"c":58.95,"v":1017700},{"d":"2019-06-05","o":58.93,"h":59.05,"l":58.56,"c":58.66,"v":848900},{"d":"2019-06-06","o":58.51,"h":58.91,"l":58.2,"c":58.59,"v":837900},{"d":"2019-06-07","o":58.91,"h":59.26,"l":58.73,"c":58.82,"v":516300},{"d":"2019-06-10","o":58.57,"h":59.35,"l":58.45,"c":59.11,"v":461200},{"d":"2019-06-11","o":59.34,"h":59.47,"l":59.04,"c":59.23,"v":563100},{"d":"2019-06-12","o":59.01,"h":59.44,"l":58.78,"c":59.33,"v":659300},{"d":"2019-06-13","o":58.87,"h":59.14,"l":58.54,"c":59.03,"v":772900},{"d":"2019-06-14","o":58.09,"h":58.35,"l":57.78,"c":57.9,"v":755500},{"d":"2019-06-17","o":57.66,"h":58.51,"l":57.65,"c":58.31,"v":814400},{"d":"2019-06-18","o":58.6,"h":59.16,"l":58.47,"c":58.5,"v":1129200},{"d":"2019-06-19","o":58.86,"h":59.34,"l":58.56,"c":59.25,"v":739600},{"d":"2019-06-20","o":59.43,"h":59.98,"l":59.35,"c":59.57,"v":779200},{"d":"2019-06-21","o":59.3,"h":59.99,"l":59.15,"c":59.82,"v":1352300},{"d":"2019-06-24","o":59.5,"h":59.86,"l":59.27,"c":59.53,"v":536400},{"d":"2019-06-25","o":59,"h":59.43,"l":58.69,"c":58.96,"v":1184200},{"d":"2019-06-26","o":59.24,"h":60.23,"l":59.2,"c":60.04,"v":1252100},{"d":"2019-06-27","o":59.7,"h":60.37,"l":59.67,"c":60.24,"v":1344500},{"d":"2019-06-28","o":61.08,"h":62.25,"l":61.08,"c":62.05,"v":1859600},{"d":"2019-07-01","o":61.6,"h":62.26,"l":61.5,"c":61.74,"v":1235000},{"d":"2019-07-02","o":61.62,"h":62.56,"l":61.51,"c":62.42,"v":1473500},{"d":"2019-07-03","o":62.81,"h":62.95,"l":62.29,"c":62.41,"v":567700},{"d":"2019-07-05","o":61.5,"h":61.61,"l":60.82,"c":60.86,"v":641200},{"d":"2019-07-08","o":60.76,"h":61.36,"l":60.69,"c":61.1,"v":570900},{"d":"2019-07-09","o":60.66,"h":60.93,"l":60.3,"c":60.69,"v":878500},{"d":"2019-07-10","o":60.87,"h":61.2,"l":60.76,"c":61.13,"v":792400},{"d":"2019-07-11","o":61.64,"h":61.73,"l":61.13,"c":61.53,"v":715800},{"d":"2019-07-12","o":60.96,"h":61.46,"l":60.88,"c":61.41,"v":570300},{"d":"2019-07-15","o":61.07,"h":61.24,"l":60.9,"c":61.02,"v":524000},{"d":"2019-07-16","o":60.85,"h":60.91,"l":60.28,"c":60.5,"v":848500},{"d":"2019-07-17","o":60.96,"h":61.1,"l":60.71,"c":60.74,"v":742000},{"d":"2019-07-18","o":60.29,"h":60.95,"l":60.21,"c":60.9,"v":440100},{"d":"2019-07-19","o":60.33,"h":60.69,"l":59.91,"c":60.08,"v":883200},{"d":"2019-07-22","o":60.04,"h":60.29,"l":59.67,"c":59.8,"v":757600},{"d":"2019-07-23","o":59.77,"h":59.97,"l":59.46,"c":59.71,"v":336300},{"d":"2019-07-24","o":58.86,"h":59.21,"l":58.67,"c":59.03,"v":571100},{"d":"2019-07-25","o":58.75,"h":59.04,"l":58.34,"c":58.87,"v":813800},{"d":"2019-07-26","o":58.61,"h":59.57,"l":58.61,"c":59.36,"v":1506700},{"d":"2019-07-29","o":59.32,"h":59.5,"l":58.98,"c":59.47,"v":664700},{"d":"2019-07-30","o":58.7,"h":59.4,"l":58.55,"c":59.05,"v":1371700},{"d":"2019-07-31","o":58.62,"h":59.08,"l":58.47,"c":58.75,"v":983100},{"d":"2019-08-01","o":58.59,"h":59.53,"l":58.5,"c":58.88,"v":863100},{"d":"2019-08-02","o":59,"h":59.06,"l":58.2,"c":58.92,"v":452700},{"d":"2019-08-05","o":57.99,"h":58.37,"l":57.82,"c":58.2,"v":1220100},{"d":"2019-08-06","o":58.44,"h":58.95,"l":58.31,"c":58.88,"v":730000},{"d":"2019-08-07","o":58.9,"h":59.66,"l":58.88,"c":59.59,"v":640800},{"d":"2019-08-08","o":59.25,"h":59.91,"l":59.05,"c":59.64,"v":544300},{"d":"2019-08-09","o":59.54,"h":60.12,"l":59.48,"c":59.95,"v":568700},{"d":"2019-08-12","o":59.64,"h":59.91,"l":59.17,"c":59.43,"v":474500},{"d":"2019-08-13","o":59.02,"h":60.04,"l":59.02,"c":59.89,"v":609200},{"d":"2019-08-14","o":59.05,"h":59.31,"l":58.79,"c":58.89,"v":810100},{"d":"2019-08-15","o":58.9,"h":59.74,"l":58.9,"c":59.58,"v":455500},{"d":"2019-08-16","o":59.94,"h":60.99,"l":59.78,"c":60.85,"v":1077800},{"d":"2019-08-19","o":60.4,"h":62.29,"l":60.4,"c":61.75,"v":1474300},{"d":"2019-08-20","o":61.71,"h":62.63,"l":61.44,"c":62.42,"v":1845200},{"d":"2019-08-21","o":60.11,"h":61.48,"l":60.02,"c":60.51,"v":4071000},{"d":"2019-08-22","o":60.22,"h":60.9,"l":59.66,"c":59.73,"v":1670200},{"d":"2019-08-23","o":59.39,"h":59.39,"l":58.09,"c":58.62,"v":1332700},{"d":"2019-08-26","o":58.7,"h":58.95,"l":58.46,"c":58.56,"v":821600},{"d":"2019-08-27","o":58.58,"h":60.97,"l":58.53,"c":60.57,"v":2594400},{"d":"2019-08-28","o":60.16,"h":61.24,"l":59.42,"c":60.85,"v":1852200},{"d":"2019-08-29","o":60.54,"h":61.28,"l":60.42,"c":60.86,"v":1486800},{"d":"2019-08-30","o":60.99,"h":61.24,"l":60.78,"c":60.96,"v":920700},{"d":"2019-09-03","o":60.51,"h":60.8,"l":60.3,"c":60.56,"v":748500},{"d":"2019-09-04","o":60.66,"h":60.91,"l":60.47,"c":60.58,"v":715600},{"d":"2019-09-05","o":60.48,"h":60.61,"l":59.78,"c":59.79,"v":1020500},{"d":"2019-09-06","o":60.05,"h":60.33,"l":59.77,"c":59.84,"v":479400},{"d":"2019-09-09","o":59.37,"h":59.37,"l":58.59,"c":58.6,"v":759400},{"d":"2019-09-10","o":58.52,"h":60.19,"l":58.23,"c":60.19,"v":1802500},{"d":"2019-09-11","o":59.46,"h":60.4,"l":59.39,"c":59.75,"v":1939100},{"d":"2019-09-12","o":59.66,"h":59.89,"l":59.58,"c":59.77,"v":1033200},{"d":"2019-09-13","o":59.67,"h":59.9,"l":59.37,"c":59.45,"v":969400},{"d":"2019-09-16","o":59.2,"h":59.57,"l":59.08,"c":59.46,"v":770800},{"d":"2019-09-17","o":59.27,"h":59.97,"l":59.1,"c":59.83,"v":1208200},{"d":"2019-09-18","o":59.41,"h":59.89,"l":59.41,"c":59.48,"v":1432700},{"d":"2019-09-19","o":59.51,"h":59.64,"l":59.18,"c":59.24,"v":971900},{"d":"2019-09-20","o":59.55,"h":59.98,"l":59.41,"c":59.77,"v":811000},{"d":"2019-09-23","o":59.71,"h":60.78,"l":59.63,"c":60.58,"v":1276600},{"d":"2019-09-24","o":60.45,"h":60.58,"l":59.48,"c":59.71,"v":1337600},{"d":"2019-09-25","o":59.39,"h":59.89,"l":59.21,"c":59.36,"v":524400},{"d":"2019-09-26","o":59.23,"h":59.36,"l":58.65,"c":58.85,"v":412500},{"d":"2019-09-27","o":58.85,"h":59.06,"l":58.44,"c":58.6,"v":310300},{"d":"2019-09-30","o":58.46,"h":58.79,"l":58.28,"c":58.29,"v":540800},{"d":"2019-10-01","o":58,"h":58.08,"l":57.53,"c":57.67,"v":1046700},{"d":"2019-10-02","o":56.69,"h":57.1,"l":56.39,"c":56.75,"v":2056300},{"d":"2019-10-03","o":56.03,"h":56.82,"l":56,"c":56.66,"v":896800},{"d":"2019-10-04","o":56.82,"h":57.23,"l":56.61,"c":57.14,"v":853300},{"d":"2019-10-07","o":56.97,"h":57.39,"l":56.9,"c":56.98,"v":771800},{"d":"2019-10-08","o":56.58,"h":56.65,"l":55.98,"c":55.98,"v":656800},{"d":"2019-10-09","o":56.14,"h":56.4,"l":56.01,"c":56.25,"v":494900},{"d":"2019-10-10","o":56.23,"h":56.46,"l":56.05,"c":56.24,"v":474600},{"d":"2019-10-11","o":56.34,"h":56.54,"l":56.22,"c":56.23,"v":808200},{"d":"2019-10-14","o":56.56,"h":57.45,"l":56.52,"c":57.03,"v":584300},{"d":"2019-10-15","o":57.12,"h":58.39,"l":57.06,"c":57.82,"v":1805600},{"d":"2019-10-16","o":57.8,"h":58.14,"l":57.69,"c":57.85,"v":458300},{"d":"2019-10-17","o":58.61,"h":59.17,"l":58.58,"c":59.07,"v":808200},{"d":"2019-10-18","o":58.92,"h":59.08,"l":58.69,"c":59.01,"v":330500},{"d":"2019-10-21","o":58.86,"h":58.95,"l":58.48,"c":58.5,"v":522700},{"d":"2019-10-22","o":58.79,"h":58.86,"l":58.09,"c":58.1,"v":567500},{"d":"2019-10-23","o":58.05,"h":58.17,"l":57.63,"c":57.71,"v":791400},{"d":"2019-10-24","o":58.34,"h":58.36,"l":57.81,"c":58.14,"v":949500},{"d":"2019-10-25","o":58.41,"h":58.62,"l":58.25,"c":58.29,"v":656900},{"d":"2019-10-28","o":58.35,"h":58.43,"l":57.69,"c":57.74,"v":858300},{"d":"2019-10-29","o":57.6,"h":58.46,"l":57.58,"c":58.06,"v":2263000},{"d":"2019-10-30","o":58.7,"h":58.99,"l":58.41,"c":58.98,"v":383300},{"d":"2019-10-31","o":59.26,"h":59.3,"l":58.76,"c":59.27,"v":451500},{"d":"2019-11-01","o":59.24,"h":59.32,"l":58.91,"c":58.94,"v":643400},{"d":"2019-11-04","o":59.36,"h":59.42,"l":58.83,"c":59,"v":448600},{"d":"2019-11-05","o":58.88,"h":58.89,"l":58.41,"c":58.67,"v":964100},{"d":"2019-11-06","o":58.57,"h":58.77,"l":58.4,"c":58.54,"v":728900},{"d":"2019-11-07","o":58.66,"h":58.81,"l":58.47,"c":58.65,"v":1771800},{"d":"2019-11-08","o":58.38,"h":58.42,"l":57.95,"c":58,"v":826100},{"d":"2019-11-11","o":58.33,"h":58.55,"l":58.24,"c":58.31,"v":797400},{"d":"2019-11-12","o":58.35,"h":58.81,"l":58.35,"c":58.68,"v":777700},{"d":"2019-11-13","o":58.72,"h":59.12,"l":58.64,"c":59.12,"v":437800},{"d":"2019-11-14","o":58.84,"h":59.15,"l":58.66,"c":58.92,"v":2175800},{"d":"2019-11-15","o":58.84,"h":59.18,"l":58.59,"c":58.83,"v":3226600},{"d":"2019-11-18","o":58.7,"h":59.1,"l":58.59,"c":58.98,"v":1898400},{"d":"2019-11-19","o":58.84,"h":59.46,"l":58.78,"c":59.09,"v":1533600},{"d":"2019-11-20","o":57.27,"h":57.84,"l":56.27,"c":56.89,"v":4358800},{"d":"2019-11-21","o":57.19,"h":57.4,"l":56.66,"c":56.81,"v":1846900},{"d":"2019-11-22","o":57.06,"h":57.08,"l":56.42,"c":56.72,"v":1041100},{"d":"2019-11-25","o":56.58,"h":56.85,"l":56.35,"c":56.59,"v":2010100},{"d":"2019-11-26","o":56.03,"h":56.17,"l":55.83,"c":56.14,"v":3595600},{"d":"2019-11-27","o":55.59,"h":56.04,"l":55.55,"c":55.96,"v":2012300},{"d":"2019-11-29","o":54.94,"h":55.51,"l":54.91,"c":55.29,"v":1197400},{"d":"2019-12-02","o":55.28,"h":55.86,"l":55.05,"c":55.73,"v":1873700},{"d":"2019-12-03","o":55.57,"h":55.65,"l":55.15,"c":55.37,"v":1703900},{"d":"2019-12-04","o":55.01,"h":56.05,"l":54.89,"c":55.97,"v":2187800},{"d":"2019-12-05","o":55.81,"h":55.81,"l":54.93,"c":55.27,"v":1627400},{"d":"2019-12-06","o":55.29,"h":55.77,"l":55.28,"c":55.76,"v":1259200},{"d":"2019-12-09","o":55.43,"h":55.71,"l":55.37,"c":55.44,"v":1555300},{"d":"2019-12-10","o":55.14,"h":55.25,"l":54.81,"c":55.04,"v":1352000},{"d":"2019-12-11","o":54.9,"h":55.83,"l":54.84,"c":55.7,"v":1541800},{"d":"2019-12-12","o":55.66,"h":56.34,"l":55.63,"c":56.33,"v":759000},{"d":"2019-12-13","o":56.15,"h":56.16,"l":55.64,"c":55.8,"v":1425000},{"d":"2019-12-16","o":56.35,"h":56.46,"l":56.1,"c":56.25,"v":887100},{"d":"2019-12-17","o":56.32,"h":56.56,"l":56.2,"c":56.42,"v":989400},{"d":"2019-12-18","o":56.75,"h":57.1,"l":56.53,"c":57.1,"v":1050000},{"d":"2019-12-19","o":57.2,"h":57.23,"l":56.89,"c":57.21,"v":835500},{"d":"2019-12-20","o":57.17,"h":57.32,"l":56.94,"c":57,"v":968100},{"d":"2019-12-23","o":57.25,"h":57.33,"l":57,"c":57.21,"v":885900},{"d":"2019-12-24","o":57.15,"h":57.26,"l":56.96,"c":57.06,"v":342200},{"d":"2019-12-26","o":57.07,"h":57.24,"l":56.97,"c":57,"v":438300},{"d":"2019-12-27","o":57.46,"h":57.51,"l":57.28,"c":57.41,"v":1012200},{"d":"2019-12-30","o":57.07,"h":57.09,"l":56.17,"c":56.17,"v":889500},{"d":"2019-12-31","o":56,"h":56.63,"l":56,"c":56.57,"v":715400},{"d":"2020-01-02","o":56.5,"h":56.68,"l":55.97,"c":56.37,"v":915600},{"d":"2020-01-03","o":56.71,"h":57.46,"l":56.51,"c":57.39,"v":1015700},{"d":"2020-01-06","o":57.32,"h":57.38,"l":57.08,"c":57.32,"v":607700},{"d":"2020-01-07","o":57.47,"h":57.7,"l":57.24,"c":57.61,"v":844500},{"d":"2020-01-08","o":57.22,"h":57.44,"l":57.07,"c":57.28,"v":568300},{"d":"2020-01-09","o":57.46,"h":57.53,"l":57.11,"c":57.22,"v":825400},{"d":"2020-01-10","o":57.31,"h":57.72,"l":57.05,"c":57.48,"v":997100},{"d":"2020-01-13","o":57.62,"h":58.58,"l":57.55,"c":58.5,"v":1455800},{"d":"2020-01-14","o":59.39,"h":60.21,"l":59.29,"c":60.15,"v":1632200},{"d":"2020-01-15","o":60.69,"h":61.61,"l":60.66,"c":61.16,"v":1735900},{"d":"2020-01-16","o":61.38,"h":61.38,"l":60.81,"c":61.19,"v":848400},{"d":"2020-01-17","o":61.3,"h":61.6,"l":61.24,"c":61.47,"v":706500},{"d":"2020-01-21","o":60.94,"h":61.58,"l":60.87,"c":61.29,"v":1001100},{"d":"2020-01-22","o":62.09,"h":62.53,"l":62.03,"c":62.52,"v":1108300},{"d":"2020-01-23","o":62.15,"h":62.16,"l":61.47,"c":61.74,"v":833300},{"d":"2020-01-24","o":61.29,"h":62.04,"l":61.27,"c":61.57,"v":984200},{"d":"2020-01-27","o":60.87,"h":61.24,"l":60.8,"c":61.05,"v":543600},{"d":"2020-01-28","o":60.92,"h":61.15,"l":60.4,"c":60.6,"v":765300},{"d":"2020-01-29","o":60.33,"h":60.74,"l":60.29,"c":60.48,"v":1056000},{"d":"2020-01-30","o":60,"h":60.08,"l":59.27,"c":59.8,"v":1006100},{"d":"2020-01-31","o":59.59,"h":59.65,"l":58.79,"c":58.94,"v":601400},{"d":"2020-02-03","o":58.98,"h":59.58,"l":58.94,"c":59.38,"v":774800},{"d":"2020-02-04","o":60.05,"h":60.71,"l":59.98,"c":60.56,"v":532600},{"d":"2020-02-05","o":60.93,"h":61.55,"l":60.88,"c":61.35,"v":614600},{"d":"2020-02-06","o":61.35,"h":61.77,"l":61.21,"c":61.51,"v":497400},{"d":"2020-02-07","o":61.07,"h":61.32,"l":60.8,"c":61.15,"v":538900},{"d":"2020-02-10","o":61.08,"h":61.26,"l":61.03,"c":61.23,"v":378900},{"d":"2020-02-11","o":61.51,"h":62.08,"l":61.45,"c":61.87,"v":433300},{"d":"2020-02-12","o":62.22,"h":62.71,"l":62.17,"c":62.69,"v":705500},{"d":"2020-02-13","o":62.24,"h":62.68,"l":62.23,"c":62.4,"v":844400},{"d":"2020-02-14","o":62.53,"h":62.84,"l":62.45,"c":62.78,"v":437400},{"d":"2020-02-18","o":62.92,"h":63.3,"l":62.81,"c":63,"v":492000},{"d":"2020-02-19","o":63.28,"h":63.6,"l":63.17,"c":63.26,"v":581800},{"d":"2020-02-20","o":63.26,"h":63.48,"l":63.12,"c":63.46,"v":527500},{"d":"2020-02-21","o":63.45,"h":63.59,"l":63.07,"c":63.44,"v":617800},{"d":"2020-02-24","o":60.86,"h":61.45,"l":60.47,"c":60.47,"v":1305500},{"d":"2020-02-25","o":60.02,"h":60.23,"l":58.58,"c":58.8,"v":1412900},{"d":"2020-02-26","o":64.32,"h":64.45,"l":62.51,"c":63.19,"v":2589700},{"d":"2020-02-27","o":61.19,"h":63.17,"l":61.01,"c":61.51,"v":1741700},{"d":"2020-02-28","o":60.39,"h":61.38,"l":59.95,"c":61.3,"v":1759500},{"d":"2020-03-02","o":62.06,"h":63.02,"l":61.13,"c":62.99,"v":1434000},{"d":"2020-03-03","o":64.47,"h":65.37,"l":62.81,"c":63.2,"v":1982700},{"d":"2020-03-04","o":63.43,"h":63.5,"l":61.34,"c":63,"v":1576700},{"d":"2020-03-05","o":62.32,"h":62.47,"l":60.42,"c":61.04,"v":1679400},{"d":"2020-03-06","o":59.39,"h":59.72,"l":58.45,"c":59.28,"v":1323500},{"d":"2020-03-09","o":55.79,"h":57.63,"l":55.09,"c":56.64,"v":2421600},{"d":"2020-03-10","o":56.81,"h":57.09,"l":54.82,"c":56.37,"v":2151000},{"d":"2020-03-11","o":54.72,"h":54.95,"l":53.63,"c":54.2,"v":2119700},{"d":"2020-03-12","o":49.05,"h":50.42,"l":47.97,"c":50.41,"v":2285900},{"d":"2020-03-13","o":51.53,"h":53.2,"l":48.07,"c":53.12,"v":2944500},{"d":"2020-03-16","o":43.83,"h":49.69,"l":42.59,"c":47.68,"v":2176700},{"d":"2020-03-17","o":47.07,"h":47.9,"l":45.75,"c":47.38,"v":2151700},{"d":"2020-03-18","o":43.87,"h":46.19,"l":43.79,"c":45.92,"v":1804100},{"d":"2020-03-19","o":45.11,"h":46.78,"l":44.86,"c":46.05,"v":2111600},{"d":"2020-03-20","o":44.57,"h":45.35,"l":42.07,"c":42.95,"v":2791700},{"d":"2020-03-23","o":41,"h":41.71,"l":39.37,"c":39.86,"v":2561700},{"d":"2020-03-24","o":41.96,"h":45.22,"l":41.69,"c":45.06,"v":2123300},{"d":"2020-03-25","o":45.46,"h":48.55,"l":45.12,"c":47.59,"v":2739700},{"d":"2020-03-26","o":47.51,"h":48.5,"l":46.74,"c":48.28,"v":2556300},{"d":"2020-03-27","o":46.89,"h":47.27,"l":46.42,"c":46.93,"v":3047400},{"d":"2020-03-30","o":50.4,"h":51.22,"l":49.82,"c":50.88,"v":1996500},{"d":"2020-03-31","o":50.51,"h":51.52,"l":50.33,"c":50.82,"v":882600},{"d":"2020-04-01","o":50.46,"h":51.14,"l":48.96,"c":49.45,"v":1436400},{"d":"2020-04-02","o":48.33,"h":49.75,"l":48.26,"c":49.53,"v":1216300},{"d":"2020-04-03","o":49.87,"h":50.17,"l":48.99,"c":50.01,"v":1130800},{"d":"2020-04-06","o":50.92,"h":52.83,"l":50.8,"c":52.32,"v":980200},{"d":"2020-04-07","o":50.99,"h":52.53,"l":50.9,"c":51.5,"v":2228500},{"d":"2020-04-08","o":51.42,"h":53.14,"l":50.98,"c":52.33,"v":1317300},{"d":"2020-04-09","o":52.54,"h":53.9,"l":51.83,"c":53.33,"v":1355200},{"d":"2020-04-13","o":52.36,"h":53.09,"l":51.49,"c":51.68,"v":1152000},{"d":"2020-04-14","o":52.18,"h":53.13,"l":52.15,"c":52.72,"v":1483400},{"d":"2020-04-15","o":50.35,"h":51.23,"l":49.81,"c":50.68,"v":1613500},{"d":"2020-04-16","o":51.42,"h":51.44,"l":50.33,"c":50.91,"v":1028400},{"d":"2020-04-17","o":51.42,"h":53.42,"l":51.26,"c":53.13,"v":2079100},{"d":"2020-04-20","o":52.77,"h":54.1,"l":52.76,"c":53.33,"v":1174000},{"d":"2020-04-21","o":51.96,"h":52.38,"l":51.21,"c":51.73,"v":1024500},{"d":"2020-04-22","o":52.05,"h":52.9,"l":51.81,"c":52.39,"v":1143700},{"d":"2020-04-23","o":52.89,"h":54.02,"l":52.58,"c":52.63,"v":2042300},{"d":"2020-04-24","o":52.59,"h":53.38,"l":52.38,"c":53.2,"v":1256600},{"d":"2020-04-27","o":52.9,"h":54.42,"l":52.74,"c":53.97,"v":1977900},{"d":"2020-04-28","o":54.16,"h":54.17,"l":52.98,"c":53.02,"v":1540100},{"d":"2020-04-29","o":53.22,"h":54.29,"l":53.06,"c":53.63,"v":1930400},{"d":"2020-04-30","o":53.29,"h":53.38,"l":52.6,"c":52.81,"v":1571700},{"d":"2020-05-01","o":52.53,"h":52.56,"l":50.88,"c":51.21,"v":1293700},{"d":"2020-05-04","o":49.98,"h":50.33,"l":49.74,"c":50.25,"v":1628400},{"d":"2020-05-05","o":51.08,"h":52.33,"l":51.01,"c":51.47,"v":2786100},{"d":"2020-05-06","o":51.54,"h":51.95,"l":51.06,"c":51.75,"v":1393200},{"d":"2020-05-07","o":53.58,"h":53.98,"l":52.92,"c":53.76,"v":1514600},{"d":"2020-05-08","o":54.36,"h":54.65,"l":53.73,"c":54.06,"v":1226700},{"d":"2020-05-11","o":53.54,"h":54.49,"l":53.49,"c":54.19,"v":1040300},{"d":"2020-05-12","o":54.66,"h":54.8,"l":53.2,"c":53.2,"v":1357900},{"d":"2020-05-13","o":58.02,"h":58.11,"l":55.83,"c":56.51,"v":3275500},{"d":"2020-05-14","o":55.96,"h":56.53,"l":55.33,"c":55.96,"v":1761200},{"d":"2020-05-15","o":56.54,"h":57.04,"l":56.01,"c":56.89,"v":1012900},{"d":"2020-05-18","o":58.87,"h":60.84,"l":58.71,"c":60.5,"v":1874900},{"d":"2020-05-19","o":60.4,"h":60.56,"l":59.95,"c":60.11,"v":1407100},{"d":"2020-05-20","o":61.58,"h":62.99,"l":61.25,"c":61.73,"v":1877300},{"d":"2020-05-21","o":61.53,"h":62.5,"l":60.93,"c":62,"v":1018700},{"d":"2020-05-22","o":61.55,"h":61.75,"l":60.75,"c":60.95,"v":1084900},{"d":"2020-05-26","o":62.84,"h":62.9,"l":61.29,"c":61.34,"v":1626700},{"d":"2020-05-27","o":61.58,"h":61.61,"l":59.92,"c":61.39,"v":1196400},{"d":"2020-05-28","o":62.41,"h":63.42,"l":62,"c":62.09,"v":1274900},{"d":"2020-05-29","o":64.72,"h":64.92,"l":63.16,"c":63.54,"v":1950900},{"d":"2020-06-01","o":63.41,"h":63.86,"l":63.11,"c":63.66,"v":1545700},{"d":"2020-06-02","o":62.67,"h":63.7,"l":62.52,"c":63.28,"v":1447000},{"d":"2020-06-03","o":63.88,"h":64.74,"l":63.55,"c":64.16,"v":1698900},{"d":"2020-06-04","o":63.7,"h":64.14,"l":63.39,"c":63.86,"v":1123700},{"d":"2020-06-05","o":61.77,"h":63.83,"l":61.77,"c":63.04,"v":2300300},{"d":"2020-06-08","o":62.68,"h":63.29,"l":62.21,"c":62.95,"v":1530500},{"d":"2020-06-09","o":62.18,"h":62.37,"l":61.45,"c":61.5,"v":1078000},{"d":"2020-06-10","o":61.79,"h":61.86,"l":61.07,"c":61.22,"v":876300},{"d":"2020-06-11","o":60.21,"h":60.24,"l":57.92,"c":57.98,"v":1213800},{"d":"2020-06-12","o":59.03,"h":59.33,"l":56.6,"c":57.55,"v":1210700},{"d":"2020-06-15","o":57.43,"h":58.01,"l":56.8,"c":57.95,"v":1395600},{"d":"2020-06-16","o":59.45,"h":60.1,"l":58.89,"c":59.79,"v":1614000},{"d":"2020-06-17","o":61.11,"h":61.69,"l":60.8,"c":61.46,"v":1231600},{"d":"2020-06-18","o":61.51,"h":61.51,"l":60.76,"c":61.32,"v":675900},{"d":"2020-06-19","o":61.36,"h":61.71,"l":60.5,"c":60.92,"v":958100},{"d":"2020-06-22","o":60.96,"h":60.96,"l":60.2,"c":60.75,"v":770600},{"d":"2020-06-23","o":61.35,"h":61.72,"l":60.37,"c":60.46,"v":1107000},{"d":"2020-06-24","o":59.61,"h":59.69,"l":57.35,"c":57.62,"v":1424600},{"d":"2020-06-25","o":57.21,"h":57.96,"l":56.66,"c":57.75,"v":1342400},{"d":"2020-06-26","o":58.62,"h":58.88,"l":57.8,"c":58.03,"v":1851500},{"d":"2020-06-29","o":57.64,"h":57.76,"l":57.21,"c":57.51,"v":1698300},{"d":"2020-06-30","o":56.91,"h":57.74,"l":56.8,"c":57.32,"v":1407800},{"d":"2020-07-01","o":58.14,"h":58.79,"l":57.82,"c":58.38,"v":1564000},{"d":"2020-07-02","o":58.77,"h":59.08,"l":58.61,"c":58.78,"v":895400},{"d":"2020-07-06","o":59.12,"h":59.47,"l":58.72,"c":58.83,"v":1372400},{"d":"2020-07-07","o":58.08,"h":58.13,"l":57.13,"c":57.13,"v":951400},{"d":"2020-07-08","o":57.24,"h":57.36,"l":56.89,"c":57.16,"v":895600},{"d":"2020-07-09","o":57.24,"h":57.24,"l":56.18,"c":56.88,"v":1775900},{"d":"2020-07-10","o":56.4,"h":56.91,"l":56.13,"c":56.89,"v":909300},{"d":"2020-07-13","o":56.65,"h":57.55,"l":56.35,"c":56.36,"v":1451600},{"d":"2020-07-14","o":56.15,"h":57,"l":55.99,"c":56.96,"v":1663800},{"d":"2020-07-15","o":58.65,"h":60.23,"l":58.44,"c":59.82,"v":2284000},{"d":"2020-07-16","o":58.72,"h":59.02,"l":58.27,"c":59,"v":1462900},{"d":"2020-07-17","o":58.39,"h":59.96,"l":58.39,"c":59.74,"v":1051900},{"d":"2020-07-20","o":60.43,"h":61.09,"l":60.37,"c":60.81,"v":870400},{"d":"2020-07-21","o":60.74,"h":61.06,"l":60.48,"c":60.67,"v":964700},{"d":"2020-07-22","o":60.58,"h":61.56,"l":60.49,"c":61.39,"v":714200},{"d":"2020-07-23","o":61.45,"h":61.86,"l":60.97,"c":61.24,"v":910700},{"d":"2020-07-24","o":59.79,"h":59.88,"l":59.47,"c":59.77,"v":1186800},{"d":"2020-07-27","o":60.69,"h":61.64,"l":60.53,"c":61.5,"v":820000},{"d":"2020-07-28","o":61.39,"h":61.51,"l":60.83,"c":60.93,"v":818400},{"d":"2020-07-29","o":61.74,"h":62.76,"l":61.68,"c":62.39,"v":843000},{"d":"2020-07-30","o":60.91,"h":61.49,"l":60.23,"c":61.27,"v":1014800},{"d":"2020-07-31","o":61.98,"h":61.99,"l":59.52,"c":59.98,"v":781800},{"d":"2020-08-03","o":61.05,"h":61.5,"l":60.88,"c":61.25,"v":449100},{"d":"2020-08-04","o":60.86,"h":61.35,"l":60.47,"c":61.11,"v":444100},{"d":"2020-08-05","o":61.51,"h":61.96,"l":60.89,"c":61.06,"v":790800},{"d":"2020-08-06","o":61.42,"h":61.51,"l":60.49,"c":61.48,"v":694000},{"d":"2020-08-07","o":61.48,"h":62.03,"l":61.09,"c":61.94,"v":551600},{"d":"2020-08-10","o":60.92,"h":61.56,"l":60.53,"c":61.27,"v":990900},{"d":"2020-08-11","o":62.21,"h":62.5,"l":61.75,"c":61.8,"v":589500},{"d":"2020-08-12","o":62.59,"h":63.09,"l":62.12,"c":62.18,"v":629200},{"d":"2020-08-13","o":62.16,"h":62.58,"l":61.78,"c":61.96,"v":831600},{"d":"2020-08-14","o":61.43,"h":61.82,"l":61.15,"c":61.53,"v":566300},{"d":"2020-08-17","o":62.24,"h":63.01,"l":61.41,"c":61.65,"v":1383000},{"d":"2020-08-18","o":62.09,"h":62.22,"l":60.76,"c":61.21,"v":1296000},{"d":"2020-08-19","o":60.19,"h":61,"l":58.72,"c":59.84,"v":3218200},{"d":"2020-08-20","o":58.89,"h":59.49,"l":58.28,"c":58.5,"v":1760900},{"d":"2020-08-21","o":58.85,"h":58.95,"l":58.08,"c":58.61,"v":1118500},{"d":"2020-08-24","o":59.52,"h":59.56,"l":58.61,"c":58.83,"v":835000},{"d":"2020-08-25","o":59.38,"h":59.47,"l":58.82,"c":59.31,"v":1234000},{"d":"2020-08-26","o":58.4,"h":58.75,"l":58.24,"c":58.33,"v":1251500},{"d":"2020-08-27","o":58.03,"h":58.45,"l":57.72,"c":58,"v":2779500},{"d":"2020-08-28","o":57.16,"h":58.08,"l":57.14,"c":57.65,"v":2625600},{"d":"2020-08-31","o":57.1,"h":57.66,"l":56.95,"c":57.34,"v":1222500},{"d":"2020-09-01","o":57.32,"h":57.33,"l":56.4,"c":56.98,"v":1195000},{"d":"2020-09-02","o":57.97,"h":58.27,"l":57.42,"c":58,"v":1791200},{"d":"2020-09-03","o":57.34,"h":57.38,"l":55.65,"c":56.07,"v":1892300},{"d":"2020-09-04","o":56.04,"h":56.18,"l":54.51,"c":55.51,"v":1521100},{"d":"2020-09-08","o":54.74,"h":55.8,"l":54.52,"c":55.23,"v":1014800},{"d":"2020-09-09","o":55.82,"h":56.11,"l":55.63,"c":55.7,"v":938000},{"d":"2020-09-10","o":56.65,"h":56.65,"l":54.98,"c":55.25,"v":1037600},{"d":"2020-09-11","o":56.51,"h":57.1,"l":56.09,"c":56.74,"v":1207500},{"d":"2020-09-14","o":56.63,"h":56.87,"l":56.24,"c":56.76,"v":1130100},{"d":"2020-09-15","o":57.77,"h":57.88,"l":56.94,"c":57.01,"v":966400},{"d":"2020-09-16","o":57.28,"h":58.95,"l":57.22,"c":58.8,"v":2320300},{"d":"2020-09-17","o":58.25,"h":59.46,"l":58.15,"c":59.11,"v":1845500},{"d":"2020-09-18","o":58.87,"h":59.85,"l":58.81,"c":58.84,"v":2765500},{"d":"2020-09-21","o":56.8,"h":57.23,"l":55.94,"c":57.1,"v":1833400},{"d":"2020-09-22","o":57.43,"h":57.54,"l":56.88,"c":57.4,"v":1352800},{"d":"2020-09-23","o":57.17,"h":57.43,"l":56.5,"c":56.55,"v":1191400},{"d":"2020-09-24","o":56.31,"h":56.45,"l":55.76,"c":56.21,"v":727200},{"d":"2020-09-25","o":55.82,"h":56.5,"l":55.82,"c":56.3,"v":999700},{"d":"2020-09-28","o":57.16,"h":57.31,"l":56.73,"c":56.8,"v":937600},{"d":"2020-09-29","o":57.43,"h":57.59,"l":56.57,"c":56.89,"v":907000},{"d":"2020-09-30","o":56.68,"h":57.44,"l":56.52,"c":56.95,"v":717600},{"d":"2020-10-01","o":57.93,"h":57.96,"l":57.08,"c":57.35,"v":1156800},{"d":"2020-10-02","o":56.46,"h":57.21,"l":56.43,"c":56.82,"v":942800},{"d":"2020-10-05","o":57.24,"h":58.13,"l":57.21,"c":58.04,"v":941900},{"d":"2020-10-06","o":57.55,"h":58.17,"l":57.17,"c":57.38,"v":1335400},{"d":"2020-10-07","o":57.15,"h":58.43,"l":56.97,"c":58.18,"v":1067500},{"d":"2020-10-08","o":59.75,"h":60.38,"l":59.42,"c":59.92,"v":1389700},{"d":"2020-10-09","o":61.31,"h":61.96,"l":61.12,"c":61.64,"v":862500},{"d":"2020-10-12","o":62.31,"h":63.12,"l":62.1,"c":62.58,"v":738100},{"d":"2020-10-13","o":62.52,"h":62.6,"l":61.77,"c":61.99,"v":1264300},{"d":"2020-10-14","o":62.99,"h":63.38,"l":62.08,"c":62.37,"v":1036700},{"d":"2020-10-15","o":61.22,"h":61.43,"l":60.82,"c":61.43,"v":948200},{"d":"2020-10-16","o":61.65,"h":62.23,"l":61.52,"c":61.81,"v":773500},{"d":"2020-10-19","o":62.64,"h":62.71,"l":61.01,"c":61.43,"v":592600},{"d":"2020-10-20","o":61.4,"h":61.52,"l":60.81,"c":60.82,"v":630700},{"d":"2020-10-21","o":59.79,"h":60.6,"l":59.71,"c":60.21,"v":1154200},{"d":"2020-10-22","o":60.03,"h":61.28,"l":59.98,"c":61.17,"v":1060400},{"d":"2020-10-23","o":62.31,"h":62.5,"l":62.04,"c":62.34,"v":1161400},{"d":"2020-10-26","o":62.07,"h":62.14,"l":60.86,"c":61.25,"v":1446400},{"d":"2020-10-27","o":61.17,"h":61.19,"l":60.27,"c":60.5,"v":898300},{"d":"2020-10-28","o":58.87,"h":59.38,"l":58.42,"c":58.43,"v":1359200},{"d":"2020-10-29","o":57.62,"h":57.9,"l":56.59,"c":57.16,"v":1076400},{"d":"2020-10-30","o":57,"h":57.2,"l":55.87,"c":56.84,"v":1111100},{"d":"2020-11-02","o":56.97,"h":57.42,"l":56.39,"c":57.15,"v":1034300},{"d":"2020-11-03","o":58.84,"h":59.52,"l":58.58,"c":59.22,"v":1072900},{"d":"2020-11-04","o":60.51,"h":61.42,"l":60.21,"c":60.49,"v":684100},{"d":"2020-11-05","o":61.95,"h":62.25,"l":61.48,"c":61.94,"v":887900},{"d":"2020-11-06","o":62.89,"h":63.22,"l":62.4,"c":62.96,"v":1002700},{"d":"2020-11-09","o":67.65,"h":68.11,"l":65.6,"c":65.63,"v":2043900},{"d":"2020-11-10","o":65.32,"h":65.45,"l":64.21,"c":64.73,"v":1593500},{"d":"2020-11-11","o":66.54,"h":67.01,"l":64.65,"c":64.9,"v":3373100},{"d":"2020-11-12","o":63.98,"h":64.07,"l":62.86,"c":63.39,"v":1817900},{"d":"2020-11-13","o":64.97,"h":66.13,"l":64.62,"c":65.41,"v":1437100},{"d":"2020-11-16","o":66.8,"h":66.88,"l":65.72,"c":66.11,"v":1083000},{"d":"2020-11-17","o":65.18,"h":65.66,"l":64.77,"c":65.13,"v":774400},{"d":"2020-11-18","o":64.06,"h":64.24,"l":63.11,"c":63.18,"v":843900},{"d":"2020-11-19","o":62.93,"h":63.41,"l":62.72,"c":63.34,"v":739600},{"d":"2020-11-20","o":62.78,"h":63.07,"l":62.49,"c":62.84,"v":656600},{"d":"2020-11-23","o":63.32,"h":63.56,"l":63.01,"c":63.2,"v":1247400},{"d":"2020-11-24","o":62.39,"h":63.58,"l":62.37,"c":63.01,"v":1251300},{"d":"2020-11-25","o":63.13,"h":63.4,"l":62.74,"c":63.18,"v":390700},{"d":"2020-11-27","o":63.37,"h":63.95,"l":63.16,"c":63.79,"v":199800},{"d":"2020-11-30","o":64.57,"h":64.65,"l":63.73,"c":64.22,"v":911200},{"d":"2020-12-01","o":63.63,"h":64.96,"l":63.63,"c":64.13,"v":1802600},{"d":"2020-12-02","o":64.1,"h":64.16,"l":62.77,"c":63.19,"v":1041200},{"d":"2020-12-03","o":62.42,"h":62.83,"l":62.27,"c":62.58,"v":719600},{"d":"2020-12-04","o":63.18,"h":63.66,"l":62.9,"c":63.53,"v":604800},{"d":"2020-12-07","o":63.95,"h":64,"l":63.38,"c":63.84,"v":344900},{"d":"2020-12-08","o":63.58,"h":64.48,"l":63.34,"c":64.37,"v":583500},{"d":"2020-12-09","o":64.37,"h":64.49,"l":63.81,"c":64.26,"v":437000},{"d":"2020-12-10","o":64.64,"h":64.9,"l":64.05,"c":64.45,"v":647600},{"d":"2020-12-11","o":63.77,"h":64.41,"l":63.68,"c":64.24,"v":533000},{"d":"2020-12-14","o":64.16,"h":64.91,"l":64.04,"c":64.06,"v":897800},{"d":"2020-12-15","o":64.48,"h":64.78,"l":63.87,"c":64.76,"v":847200},{"d":"2020-12-16","o":65.05,"h":65.11,"l":64.54,"c":64.54,"v":575500},{"d":"2020-12-17","o":64.99,"h":65.06,"l":64.32,"c":64.38,"v":634000},{"d":"2020-12-18","o":65.15,"h":65.65,"l":64.51,"c":65.58,"v":818100},{"d":"2020-12-21","o":62.92,"h":64.4,"l":62.63,"c":64.04,"v":523300},{"d":"2020-12-22","o":64.5,"h":64.75,"l":64.05,"c":64.46,"v":376000},{"d":"2020-12-23","o":64.75,"h":64.99,"l":64.43,"c":64.79,"v":435900},{"d":"2020-12-24","o":65,"h":65.22,"l":64.41,"c":64.87,"v":142100},{"d":"2020-12-28","o":65.87,"h":66.15,"l":65.48,"c":65.63,"v":394100},{"d":"2020-12-29","o":66.35,"h":66.87,"l":66.12,"c":66.24,"v":791700},{"d":"2020-12-30","o":66.68,"h":67.02,"l":66.15,"c":66.57,"v":666200},{"d":"2020-12-31","o":66.29,"h":66.6,"l":65.92,"c":65.98,"v":611400},{"d":"2021-01-04","o":65.94,"h":66.6,"l":65.24,"c":65.68,"v":723600},{"d":"2021-01-05","o":66.19,"h":66.83,"l":65.94,"c":66.7,"v":1270200},{"d":"2021-01-06","o":65.05,"h":65.82,"l":64.83,"c":65.32,"v":994300},{"d":"2021-01-07","o":67.15,"h":67.68,"l":66.74,"c":67.35,"v":754400},{"d":"2021-01-08","o":68.2,"h":69.21,"l":67.96,"c":69.11,"v":950200},{"d":"2021-01-11","o":67.62,"h":67.8,"l":67.11,"c":67.54,"v":774400},{"d":"2021-01-12","o":67.08,"h":67.73,"l":66.93,"c":67.71,"v":627200},{"d":"2021-01-13","o":68.01,"h":70.15,"l":67.89,"c":69.79,"v":1371600},{"d":"2021-01-14","o":69.74,"h":70.32,"l":69.39,"c":69.69,"v":724000},{"d":"2021-01-15","o":70.38,"h":70.64,"l":69.63,"c":70.17,"v":823200},{"d":"2021-01-19","o":72.92,"h":73.04,"l":72.3,"c":72.73,"v":1538600},{"d":"2021-01-20","o":72.63,"h":73.74,"l":72.44,"c":73.46,"v":783500},{"d":"2021-01-21","o":73.99,"h":74.25,"l":72.36,"c":73.31,"v":925000},{"d":"2021-01-22","o":74.29,"h":74.48,"l":73.71,"c":74.03,"v":1107400},{"d":"2021-01-25","o":74.65,"h":75.61,"l":74.43,"c":74.85,"v":1236900},{"d":"2021-01-26","o":74.45,"h":76.26,"l":74.42,"c":76.01,"v":1459500},{"d":"2021-01-27","o":73.79,"h":75.35,"l":73.56,"c":74.01,"v":2543100},{"d":"2021-01-28","o":73.73,"h":74.39,"l":73.17,"c":73.22,"v":1556100},{"d":"2021-01-29","o":72.64,"h":72.64,"l":71.07,"c":71.71,"v":1059900},{"d":"2021-02-01","o":73.05,"h":73.14,"l":72.53,"c":72.84,"v":1077000},{"d":"2021-02-02","o":74,"h":74.83,"l":73.85,"c":74.38,"v":1091300},{"d":"2021-02-03","o":74.7,"h":75.52,"l":74.27,"c":75.27,"v":669000},{"d":"2021-02-04","o":75.91,"h":75.94,"l":75.32,"c":75.88,"v":953100},{"d":"2021-02-05","o":75.04,"h":75.95,"l":74.95,"c":75.66,"v":556900},{"d":"2021-02-08","o":75.38,"h":75.8,"l":74.56,"c":74.78,"v":735900},{"d":"2021-02-09","o":74.75,"h":75.18,"l":74.26,"c":74.52,"v":586900},{"d":"2021-02-10","o":74.83,"h":75.05,"l":73.93,"c":74.72,"v":669100},{"d":"2021-02-11","o":74.9,"h":74.91,"l":74.1,"c":74.65,"v":486300},{"d":"2021-02-12","o":74.22,"h":74.81,"l":74.07,"c":74.1,"v":667600},{"d":"2021-02-16","o":74.66,"h":74.66,"l":73.54,"c":74.1,"v":797700},{"d":"2021-02-17","o":73.21,"h":73.24,"l":71.48,"c":72.05,"v":1205300},{"d":"2021-02-18","o":71.99,"h":72.06,"l":71.16,"c":71.7,"v":1540100},{"d":"2021-02-19","o":72,"h":72.35,"l":71.7,"c":71.92,"v":1215900},{"d":"2021-02-22","o":71.72,"h":72.15,"l":71.4,"c":71.56,"v":1231900},{"d":"2021-02-23","o":71.9,"h":72.18,"l":70.98,"c":71.98,"v":1449500},{"d":"2021-02-24","o":69.41,"h":70.82,"l":69.34,"c":70.04,"v":2261600},{"d":"2021-02-25","o":71.5,"h":71.76,"l":69.63,"c":69.97,"v":1656500},{"d":"2021-02-26","o":69.89,"h":69.89,"l":68.01,"c":68.4,"v":1332100},{"d":"2021-03-01","o":69.82,"h":70.88,"l":69.58,"c":70.44,"v":1269900},{"d":"2021-03-02","o":70.54,"h":70.65,"l":69.9,"c":70.43,"v":707600},{"d":"2021-03-03","o":68.79,"h":69.28,"l":68.09,"c":68.26,"v":970600},{"d":"2021-03-04","o":68,"h":68.57,"l":66.15,"c":67.06,"v":1745500},{"d":"2021-03-05","o":67.84,"h":68.64,"l":67.05,"c":67.94,"v":1620500},{"d":"2021-03-08","o":67.76,"h":68.03,"l":67.06,"c":67.07,"v":1583500},{"d":"2021-03-09","o":68.85,"h":69.38,"l":68.6,"c":68.72,"v":1011700},{"d":"2021-03-10","o":69.38,"h":69.38,"l":68.6,"c":69.03,"v":959600},{"d":"2021-03-11","o":69.8,"h":69.86,"l":68.78,"c":69.06,"v":1230900},{"d":"2021-03-12","o":68.74,"h":68.77,"l":68.23,"c":68.57,"v":812700},{"d":"2021-03-15","o":68.52,"h":68.98,"l":68.35,"c":68.9,"v":650600},{"d":"2021-03-16","o":69.12,"h":69.66,"l":68.51,"c":69.6,"v":868200},{"d":"2021-03-17","o":68.48,"h":69.19,"l":68.43,"c":68.81,"v":531900},{"d":"2021-03-18","o":68.28,"h":68.88,"l":68.08,"c":68.08,"v":461300},{"d":"2021-03-19","o":68.13,"h":68.62,"l":67.97,"c":68.15,"v":1139300},{"d":"2021-03-22","o":68.46,"h":69.1,"l":68.3,"c":68.74,"v":758800},{"d":"2021-03-23","o":69.44,"h":69.54,"l":68.77,"c":69,"v":1149200},{"d":"2021-03-24","o":70.66,"h":70.69,"l":69.37,"c":69.57,"v":995600},{"d":"2021-03-25","o":69.73,"h":69.81,"l":68.89,"c":69.37,"v":938600},{"d":"2021-03-26","o":69.77,"h":69.79,"l":68.7,"c":69.74,"v":1303700},{"d":"2021-03-29","o":69.11,"h":70.44,"l":69.11,"c":70.03,"v":876700},{"d":"2021-03-30","o":70.39,"h":70.86,"l":70.22,"c":70.74,"v":801500},{"d":"2021-03-31","o":70.68,"h":70.78,"l":70.12,"c":70.18,"v":569400},{"d":"2021-04-01","o":70.65,"h":71.39,"l":70.45,"c":71.16,"v":490900},{"d":"2021-04-05","o":71.41,"h":72.39,"l":71.27,"c":72.09,"v":382700},{"d":"2021-04-06","o":71.03,"h":71.96,"l":70.99,"c":71.56,"v":584300},{"d":"2021-04-07","o":71.41,"h":71.75,"l":71.07,"c":71.29,"v":411200},{"d":"2021-04-08","o":71.79,"h":73.15,"l":71.79,"c":73.01,"v":652900},{"d":"2021-04-09","o":72.55,"h":73.74,"l":72.54,"c":73.74,"v":466700},{"d":"2021-04-12","o":74.07,"h":74.29,"l":73.57,"c":73.7,"v":640500},{"d":"2021-04-13","o":73.48,"h":73.54,"l":72.69,"c":73.03,"v":971700},{"d":"2021-04-14","o":73.39,"h":73.43,"l":72.95,"c":73.29,"v":518400},{"d":"2021-04-15","o":73.67,"h":74.3,"l":73.52,"c":74.13,"v":435100},{"d":"2021-04-16","o":74,"h":74.3,"l":73.64,"c":74.18,"v":453900},{"d":"2021-04-19","o":74.19,"h":74.21,"l":73.45,"c":73.78,"v":355500},{"d":"2021-04-20","o":73.53,"h":74.4,"l":73.45,"c":74.34,"v":424100},{"d":"2021-04-21","o":74.38,"h":75.5,"l":74.34,"c":75.18,"v":533100},{"d":"2021-04-22","o":75.38,"h":75.72,"l":74.88,"c":75.34,"v":323400},{"d":"2021-04-23","o":75.22,"h":76,"l":75.17,"c":75.8,"v":446500},{"d":"2021-04-26","o":75.98,"h":76.42,"l":75.58,"c":76.13,"v":517900},{"d":"2021-04-27","o":75.89,"h":76.13,"l":75.55,"c":75.92,"v":339400},{"d":"2021-04-28","o":75.78,"h":76.41,"l":75.54,"c":76.21,"v":462200},{"d":"2021-04-29","o":76.53,"h":76.53,"l":75.5,"c":75.58,"v":537100},{"d":"2021-04-30","o":75.2,"h":75.9,"l":75.06,"c":75.43,"v":717900},{"d":"2021-05-03","o":75.78,"h":76.32,"l":75.59,"c":75.96,"v":536300},{"d":"2021-05-04","o":75.22,"h":75.34,"l":73.77,"c":74.53,"v":742100},{"d":"2021-05-05","o":69.68,"h":70.63,"l":68.74,"c":70.04,"v":2442500},{"d":"2021-05-06","o":69.23,"h":69.56,"l":68.56,"c":69.5,"v":1640900},{"d":"2021-05-07","o":69.51,"h":71.43,"l":69.48,"c":70.16,"v":1550400},{"d":"2021-05-10","o":68.85,"h":69.39,"l":68.37,"c":68.39,"v":1411000},{"d":"2021-05-11","o":67.88,"h":68.99,"l":67.74,"c":68.49,"v":796900},{"d":"2021-05-12","o":67.57,"h":67.9,"l":66.17,"c":66.27,"v":997500},{"d":"2021-05-13","o":66.83,"h":67.02,"l":65.6,"c":66.29,"v":626900},{"d":"2021-05-14","o":68.14,"h":68.74,"l":67.9,"c":68.35,"v":1029800},{"d":"2021-05-17","o":68.56,"h":69.49,"l":68.44,"c":68.95,"v":1383000},{"d":"2021-05-18","o":69.09,"h":69.21,"l":68.05,"c":68.17,"v":1061800},{"d":"2021-05-19","o":67.71,"h":68.06,"l":67.35,"c":67.65,"v":1117400},{"d":"2021-05-20","o":68.51,"h":69.09,"l":68.48,"c":68.58,"v":1039000},{"d":"2021-05-21","o":69.21,"h":69.59,"l":68.57,"c":68.71,"v":932100},{"d":"2021-05-24","o":68.86,"h":69.14,"l":68.53,"c":68.82,"v":896400},{"d":"2021-05-25","o":68.89,"h":69.2,"l":68.59,"c":68.91,"v":1191200},{"d":"2021-05-26","o":69.93,"h":70.25,"l":69.58,"c":69.9,"v":727900},{"d":"2021-05-27","o":69.41,"h":69.53,"l":68.52,"c":68.74,"v":717400},{"d":"2021-05-28","o":69.58,"h":70,"l":69.53,"c":69.68,"v":909000},{"d":"2021-06-01","o":71.23,"h":71.32,"l":70.29,"c":70.31,"v":903400},{"d":"2021-06-02","o":69.93,"h":70.24,"l":69.31,"c":69.51,"v":828800},{"d":"2021-06-03","o":69.07,"h":69.29,"l":68.49,"c":69.14,"v":567400},{"d":"2021-06-04","o":70.49,"h":70.51,"l":69.77,"c":70.21,"v":658500},{"d":"2021-06-07","o":69.9,"h":70.34,"l":69.5,"c":69.88,"v":544400},{"d":"2021-06-08","o":69.88,"h":69.98,"l":69.38,"c":69.8,"v":511600},{"d":"2021-06-09","o":69.77,"h":69.98,"l":69.11,"c":69.26,"v":561400},{"d":"2021-06-10","o":69.49,"h":70.38,"l":69.44,"c":70.15,"v":618900},{"d":"2021-06-11","o":70.59,"h":70.67,"l":70.2,"c":70.45,"v":689500},{"d":"2021-06-14","o":71.41,"h":71.49,"l":70.71,"c":70.83,"v":1154800},{"d":"2021-06-15","o":71.46,"h":71.51,"l":70.61,"c":71.13,"v":883400},{"d":"2021-06-16","o":71.58,"h":71.77,"l":70.81,"c":71.01,"v":776200},{"d":"2021-06-17","o":70.16,"h":71.09,"l":70.16,"c":70.92,"v":509500},{"d":"2021-06-18","o":70.36,"h":70.6,"l":70.06,"c":70.24,"v":1122700},{"d":"2021-06-21","o":70.36,"h":70.94,"l":69.83,"c":70.79,"v":826600},{"d":"2021-06-22","o":70.54,"h":70.88,"l":70.31,"c":70.82,"v":877700},{"d":"2021-06-23","o":70.4,"h":70.53,"l":70,"c":70.03,"v":817900},{"d":"2021-06-24","o":70.86,"h":71.03,"l":70.19,"c":70.48,"v":621500},{"d":"2021-06-25","o":70.43,"h":70.74,"l":70.14,"c":70.58,"v":578600},{"d":"2021-06-28","o":70.68,"h":70.78,"l":70.09,"c":70.16,"v":582400},{"d":"2021-06-29","o":70.52,"h":70.91,"l":70.42,"c":70.6,"v":539500},{"d":"2021-06-30","o":70.44,"h":70.54,"l":69.8,"c":70.26,"v":422700},{"d":"2021-07-01","o":69.66,"h":70.74,"l":69.58,"c":70.37,"v":987500},{"d":"2021-07-02","o":70.05,"h":70.65,"l":69.99,"c":70.56,"v":415200},{"d":"2021-07-06","o":70.95,"h":71.06,"l":70.46,"c":70.76,"v":423000},{"d":"2021-07-07","o":71.4,"h":71.46,"l":70.78,"c":71.21,"v":887500},{"d":"2021-07-08","o":70.81,"h":70.85,"l":69.76,"c":69.97,"v":1199500},{"d":"2021-07-09","o":70.31,"h":70.64,"l":70.1,"c":70.39,"v":691500},{"d":"2021-07-12","o":70.91,"h":71.05,"l":70.46,"c":70.64,"v":642500},{"d":"2021-07-13","o":70.14,"h":70.39,"l":69.92,"c":70.02,"v":447200},{"d":"2021-07-14","o":70.06,"h":70.1,"l":69.49,"c":69.99,"v":475000},{"d":"2021-07-15","o":68.75,"h":68.93,"l":68.37,"c":68.72,"v":898000},{"d":"2021-07-16","o":68.85,"h":69.45,"l":68.74,"c":69.16,"v":810200},{"d":"2021-07-19","o":68.3,"h":68.81,"l":67.76,"c":68.18,"v":761700},{"d":"2021-07-20","o":68.69,"h":69.21,"l":68.63,"c":69.14,"v":459800},{"d":"2021-07-21","o":69.03,"h":69.82,"l":68.73,"c":69.61,"v":608200},{"d":"2021-07-22","o":70.15,"h":70.6,"l":69.77,"c":70.41,"v":472400},{"d":"2021-07-23","o":71.4,"h":71.41,"l":70.93,"c":71.21,"v":609700},{"d":"2021-07-26","o":70.43,"h":70.49,"l":69.79,"c":70.27,"v":475400},{"d":"2021-07-27","o":70,"h":70.58,"l":69.8,"c":70.46,"v":488400},{"d":"2021-07-28","o":70.7,"h":72.25,"l":70.69,"c":72.04,"v":740800},{"d":"2021-07-29","o":72.43,"h":73.15,"l":72.28,"c":73.02,"v":716300},{"d":"2021-07-30","o":72.94,"h":73.31,"l":72.72,"c":72.8,"v":485500},{"d":"2021-08-02","o":73.89,"h":74.16,"l":73.2,"c":73.78,"v":650500},{"d":"2021-08-03","o":73.94,"h":74.52,"l":73.45,"c":74.4,"v":881300},{"d":"2021-08-04","o":74.88,"h":74.91,"l":74.1,"c":74.17,"v":517300},{"d":"2021-08-05","o":73.63,"h":73.75,"l":72.86,"c":73.45,"v":704600},{"d":"2021-08-06","o":72.23,"h":72.73,"l":71.76,"c":72.64,"v":876600},{"d":"2021-08-09","o":72.83,"h":72.84,"l":72.2,"c":72.23,"v":553900},{"d":"2021-08-10","o":72.37,"h":72.4,"l":71.3,"c":71.71,"v":600300},{"d":"2021-08-11","o":71.39,"h":71.72,"l":70.55,"c":70.87,"v":744100},{"d":"2021-08-12","o":70.15,"h":70.86,"l":70.06,"c":70.66,"v":685300},{"d":"2021-08-13","o":70.78,"h":70.96,"l":70.02,"c":70.11,"v":1804700},{"d":"2021-08-16","o":70.51,"h":71,"l":70.18,"c":70.85,"v":1183700},{"d":"2021-08-17","o":70.44,"h":71.5,"l":70.08,"c":71.36,"v":1148600},{"d":"2021-08-18","o":80.29,"h":80.63,"l":78.7,"c":80.06,"v":4115700},{"d":"2021-08-19","o":80.04,"h":80.98,"l":79.26,"c":80.74,"v":1719300},{"d":"2021-08-20","o":80.5,"h":81.2,"l":80.34,"c":80.71,"v":1126500},{"d":"2021-08-23","o":81.29,"h":81.53,"l":80.61,"c":80.69,"v":897400},{"d":"2021-08-24","o":81.65,"h":81.83,"l":81.09,"c":81.21,"v":1035500},{"d":"2021-08-25","o":81,"h":81.06,"l":80.3,"c":80.82,"v":1072000},{"d":"2021-08-26","o":81.23,"h":81.49,"l":80.79,"c":81.23,"v":820100},{"d":"2021-08-27","o":81.63,"h":82.22,"l":81.49,"c":82.04,"v":1037600},{"d":"2021-08-30","o":82.17,"h":82.56,"l":81.96,"c":81.99,"v":474300},{"d":"2021-08-31","o":82.89,"h":82.95,"l":82.03,"c":82.47,"v":502600},{"d":"2021-09-01","o":83,"h":83.6,"l":82.83,"c":83.17,"v":690400},{"d":"2021-09-02","o":83.74,"h":84.49,"l":83.51,"c":84.49,"v":745300},{"d":"2021-09-03","o":84.17,"h":84.71,"l":84.05,"c":84.56,"v":442000},{"d":"2021-09-07","o":85.41,"h":85.53,"l":84.71,"c":84.94,"v":743500},{"d":"2021-09-08","o":83.4,"h":84.16,"l":83.33,"c":83.95,"v":570400},{"d":"2021-09-09","o":84.36,"h":84.79,"l":83.55,"c":83.57,"v":528300},{"d":"2021-09-10","o":84.02,"h":84.35,"l":83.78,"c":83.8,"v":588500},{"d":"2021-09-13","o":84.74,"h":84.8,"l":83.57,"c":83.95,"v":1485700},{"d":"2021-09-14","o":85.52,"h":86.65,"l":85.27,"c":86.44,"v":1171500},{"d":"2021-09-15","o":87.01,"h":87.49,"l":86.57,"c":87.25,"v":616300},{"d":"2021-09-16","o":86.32,"h":86.71,"l":86.11,"c":86.37,"v":593000},{"d":"2021-09-17","o":84.68,"h":84.8,"l":83.81,"c":84.34,"v":884300},{"d":"2021-09-20","o":82.68,"h":84.27,"l":82.64,"c":84.21,"v":664500},{"d":"2021-09-21","o":85.06,"h":85.62,"l":84.56,"c":84.84,"v":396000},{"d":"2021-09-22","o":84.79,"h":85.32,"l":84.55,"c":84.9,"v":495600},{"d":"2021-09-23","o":85.5,"h":86.09,"l":85.44,"c":85.81,"v":558900},{"d":"2021-09-24","o":84.78,"h":85.28,"l":84.6,"c":85.11,"v":393200},{"d":"2021-09-27","o":83.61,"h":83.82,"l":82.81,"c":83.35,"v":576800},{"d":"2021-09-28","o":81.67,"h":81.89,"l":81.11,"c":81.62,"v":970800},{"d":"2021-09-29","o":81.67,"h":81.86,"l":81.08,"c":81.43,"v":572000},{"d":"2021-09-30","o":81.14,"h":81.64,"l":80.47,"c":80.47,"v":587900},{"d":"2021-10-01","o":80.23,"h":80.46,"l":79.27,"c":80.29,"v":770000},{"d":"2021-10-04","o":79.29,"h":79.44,"l":77.53,"c":78.26,"v":646300},{"d":"2021-10-05","o":77.77,"h":78.93,"l":77.73,"c":78.26,"v":729600},{"d":"2021-10-06","o":77.23,"h":78.44,"l":77.06,"c":78.36,"v":447000},{"d":"2021-10-07","o":78.05,"h":79.11,"l":77.95,"c":78.43,"v":550300},{"d":"2021-10-08","o":78.57,"h":78.8,"l":78.22,"c":78.5,"v":529200},{"d":"2021-10-11","o":78.32,"h":79.42,"l":78.2,"c":78.59,"v":512100},{"d":"2021-10-12","o":78.32,"h":78.43,"l":77.59,"c":77.92,"v":453900},{"d":"2021-10-13","o":78.31,"h":78.82,"l":78.17,"c":78.57,"v":447500},{"d":"2021-10-14","o":78.13,"h":78.97,"l":78.07,"c":78.97,"v":730300},{"d":"2021-10-15","o":78.38,"h":78.67,"l":77.83,"c":78.02,"v":808900},{"d":"2021-10-18","o":78.1,"h":78.41,"l":77.67,"c":78.28,"v":670500},{"d":"2021-10-19","o":79.85,"h":81.56,"l":79.67,"c":81.16,"v":773000},{"d":"2021-10-20","o":81.11,"h":81.75,"l":80.89,"c":81.4,"v":516500},{"d":"2021-10-21","o":81.29,"h":81.77,"l":81.11,"c":81.54,"v":297500},{"d":"2021-10-22","o":81.52,"h":82.01,"l":81.43,"c":81.91,"v":258600},{"d":"2021-10-25","o":82.54,"h":82.54,"l":81.74,"c":82.21,"v":415400},{"d":"2021-10-26","o":83.48,"h":83.48,"l":82.45,"c":83.1,"v":662400},{"d":"2021-10-27","o":82.84,"h":83,"l":81.63,"c":81.71,"v":459700},{"d":"2021-10-28","o":82.52,"h":83,"l":82.33,"c":82.79,"v":420200},{"d":"2021-10-29","o":82.63,"h":83.39,"l":82.42,"c":83.36,"v":288800},{"d":"2021-11-01","o":84.91,"h":84.96,"l":84.19,"c":84.4,"v":536500},{"d":"2021-11-02","o":84.55,"h":85.39,"l":84.55,"c":84.84,"v":525200},{"d":"2021-11-03","o":86.22,"h":86.43,"l":85.48,"c":86.3,"v":585500},{"d":"2021-11-04","o":85.81,"h":86.26,"l":85.25,"c":85.83,"v":1503900},{"d":"2021-11-05","o":85.39,"h":85.83,"l":85.11,"c":85.61,"v":640700},{"d":"2021-11-08","o":85.9,"h":86.78,"l":85.88,"c":86.27,"v":845400},{"d":"2021-11-09","o":85.64,"h":87.49,"l":85.37,"c":87.26,"v":1145300},{"d":"2021-11-10","o":82.96,"h":84.88,"l":82.34,"c":82.64,"v":1555000},{"d":"2021-11-11","o":82.48,"h":82.66,"l":80.84,"c":81.46,"v":748400},{"d":"2021-11-12","o":81.05,"h":81.6,"l":80.63,"c":81.17,"v":499800},{"d":"2021-11-15","o":83,"h":83,"l":81.36,"c":81.64,"v":593300},{"d":"2021-11-16","o":82.28,"h":83.46,"l":82.18,"c":82.94,"v":416200},{"d":"2021-11-17","o":83.29,"h":83.77,"l":83.17,"c":83.53,"v":544500},{"d":"2021-11-18","o":83.97,"h":84.02,"l":82.98,"c":83.17,"v":570100},{"d":"2021-11-19","o":83.88,"h":84,"l":82.36,"c":82.42,"v":641800},{"d":"2021-11-22","o":82.27,"h":82.39,"l":80.49,"c":80.5,"v":527400},{"d":"2021-11-23","o":80.78,"h":81,"l":79.37,"c":79.7,"v":710700},{"d":"2021-11-24","o":78.74,"h":80.08,"l":78.67,"c":79.84,"v":557600},{"d":"2021-11-26","o":79.65,"h":79.96,"l":77.78,"c":77.91,"v":559500},{"d":"2021-11-29","o":78.61,"h":79.34,"l":78.36,"c":78.49,"v":534800},{"d":"2021-11-30","o":80,"h":80.24,"l":78.28,"c":78.4,"v":1093300},{"d":"2021-12-01","o":79.2,"h":79.96,"l":78.31,"c":78.36,"v":736100},{"d":"2021-12-02","o":78.5,"h":79.79,"l":78.38,"c":79.67,"v":599900},{"d":"2021-12-03","o":80.43,"h":80.76,"l":78.67,"c":79.24,"v":614700},{"d":"2021-12-06","o":80.84,"h":80.99,"l":80.06,"c":80.25,"v":630700},{"d":"2021-12-07","o":82.2,"h":83.42,"l":82.06,"c":83.36,"v":660400},{"d":"2021-12-08","o":84.5,"h":85.25,"l":83.66,"c":85.24,"v":543900},{"d":"2021-12-09","o":85.4,"h":85.56,"l":84.94,"c":85.05,"v":496200},{"d":"2021-12-10","o":84.11,"h":84.57,"l":83.46,"c":84.16,"v":688400},{"d":"2021-12-13","o":83.85,"h":84.34,"l":83.43,"c":83.57,"v":572000},{"d":"2021-12-14","o":83.07,"h":83.42,"l":82.27,"c":82.33,"v":542800},{"d":"2021-12-15","o":83.54,"h":84.87,"l":82.92,"c":84.82,"v":644800},{"d":"2021-12-16","o":85.8,"h":85.93,"l":84.12,"c":84.18,"v":968400},{"d":"2021-12-17","o":84.75,"h":85.58,"l":83.87,"c":84.54,"v":1914200},{"d":"2021-12-20","o":84.08,"h":84.42,"l":83.03,"c":83.59,"v":1013500},{"d":"2021-12-21","o":84,"h":84.43,"l":83.11,"c":84.31,"v":660500},{"d":"2021-12-22","o":84.16,"h":86.35,"l":84.16,"c":86.23,"v":585800},{"d":"2021-12-23","o":86.24,"h":86.86,"l":86.14,"c":86.62,"v":433300},{"d":"2021-12-27","o":88.14,"h":88.23,"l":87.01,"c":87.79,"v":615100},{"d":"2021-12-28","o":88.36,"h":88.49,"l":87.63,"c":87.63,"v":633800},{"d":"2021-12-29","o":88.77,"h":88.78,"l":88.06,"c":88.5,"v":550300},{"d":"2021-12-30","o":88.4,"h":88.56,"l":87.9,"c":88.08,"v":363300},{"d":"2021-12-31","o":87.92,"h":87.97,"l":87.12,"c":87.12,"v":466900},{"d":"2022-01-03","o":86.79,"h":87.29,"l":85.91,"c":87.13,"v":630900},{"d":"2022-01-04","o":87.09,"h":87.34,"l":85.82,"c":86.22,"v":467100},{"d":"2022-01-05","o":84.92,"h":85.46,"l":83.24,"c":83.34,"v":748600},{"d":"2022-01-06","o":82.98,"h":83.12,"l":81.73,"c":82.46,"v":610900},{"d":"2022-01-07","o":80.88,"h":81.37,"l":80.43,"c":80.56,"v":841100},{"d":"2022-01-10","o":77.48,"h":79.06,"l":76.8,"c":78.53,"v":1300100},{"d":"2022-01-11","o":77.8,"h":79.78,"l":77.29,"c":79.59,"v":1364400},{"d":"2022-01-12","o":78.45,"h":79.07,"l":77.92,"c":78.59,"v":1149000},{"d":"2022-01-13","o":78.58,"h":78.66,"l":77.83,"c":78.12,"v":737100},{"d":"2022-01-14","o":77.95,"h":78.78,"l":77.8,"c":78.59,"v":522100},{"d":"2022-01-18","o":78.64,"h":78.75,"l":77.62,"c":77.91,"v":881100},{"d":"2022-01-19","o":78.75,"h":79.46,"l":78.13,"c":78.25,"v":964000},{"d":"2022-01-20","o":78.88,"h":79.78,"l":77.87,"c":78.09,"v":704200},{"d":"2022-01-21","o":78.1,"h":78.24,"l":76.67,"c":77.17,"v":1014000},{"d":"2022-01-24","o":75.05,"h":76.09,"l":73.45,"c":76.01,"v":1013800},{"d":"2022-01-25","o":74.22,"h":75.11,"l":73.66,"c":74.23,"v":837600},{"d":"2022-01-26","o":75.29,"h":76.22,"l":74.02,"c":74.69,"v":558000},{"d":"2022-01-27","o":75.12,"h":75.37,"l":73.45,"c":73.82,"v":1245900},{"d":"2022-01-28","o":73.93,"h":75.23,"l":73.06,"c":75.18,"v":1081500},{"d":"2022-01-31","o":75.21,"h":76.95,"l":75.21,"c":76.78,"v":759100},{"d":"2022-02-01","o":77.84,"h":78.25,"l":77.16,"c":78.18,"v":834100},{"d":"2022-02-02","o":78.91,"h":79.6,"l":78.56,"c":79.02,"v":862000},{"d":"2022-02-03","o":77.47,"h":77.97,"l":76.56,"c":76.97,"v":692100},{"d":"2022-02-04","o":77.08,"h":77.63,"l":76.32,"c":77.23,"v":564800},{"d":"2022-02-07","o":76.65,"h":77.48,"l":76.53,"c":76.84,"v":577000},{"d":"2022-02-08","o":75.54,"h":77.57,"l":75.5,"c":77.55,"v":969700},{"d":"2022-02-09","o":78.49,"h":79.38,"l":78.26,"c":78.78,"v":988700},{"d":"2022-02-10","o":77.11,"h":78.91,"l":77.11,"c":77.73,"v":579100},{"d":"2022-02-11","o":77.01,"h":77.56,"l":75.74,"c":76.5,"v":1042800},{"d":"2022-02-14","o":76.41,"h":76.92,"l":75.73,"c":76.66,"v":931300},{"d":"2022-02-15","o":78.3,"h":78.87,"l":77.83,"c":78.83,"v":761000},{"d":"2022-02-16","o":79.53,"h":80.66,"l":78.48,"c":80.53,"v":1343000},{"d":"2022-02-17","o":79.11,"h":79.19,"l":77.29,"c":77.45,"v":1132700},{"d":"2022-02-18","o":76.64,"h":77.27,"l":75.97,"c":76.21,"v":714500},{"d":"2022-02-22","o":75.77,"h":76.98,"l":75.77,"c":76.41,"v":571100},{"d":"2022-02-23","o":76.85,"h":77.12,"l":75.21,"c":75.42,"v":759200},{"d":"2022-02-24","o":72.77,"h":76.02,"l":72.71,"c":75.82,"v":1147400},{"d":"2022-02-25","o":75.96,"h":77.46,"l":75.65,"c":77.44,"v":795000},{"d":"2022-02-28","o":77,"h":77.68,"l":75.94,"c":76.99,"v":620400},{"d":"2022-03-01","o":77.1,"h":77.38,"l":75.39,"c":76.11,"v":792300},{"d":"2022-03-02","o":76.04,"h":77.25,"l":75.78,"c":76.75,"v":656800},{"d":"2022-03-03","o":77.47,"h":77.75,"l":76.59,"c":77.29,"v":751600},{"d":"2022-03-04","o":74.74,"h":75.61,"l":74.21,"c":75.5,"v":662500},{"d":"2022-03-07","o":74.6,"h":74.95,"l":72.28,"c":72.78,"v":1062000},{"d":"2022-03-08","o":72.69,"h":73.22,"l":70.94,"c":71.65,"v":942500},{"d":"2022-03-09","o":73.87,"h":75.05,"l":73.53,"c":74.38,"v":676500},{"d":"2022-03-10","o":73.79,"h":74.32,"l":73.15,"c":74.08,"v":629400},{"d":"2022-03-11","o":74.5,"h":75,"l":72.98,"c":73.01,"v":536700},{"d":"2022-03-14","o":73.6,"h":73.76,"l":71.5,"c":71.84,"v":721100},{"d":"2022-03-15","o":72.05,"h":72.73,"l":71.54,"c":72.6,"v":847000},{"d":"2022-03-16","o":74.04,"h":75.13,"l":73.47,"c":74.88,"v":739200},{"d":"2022-03-17","o":75.41,"h":76.79,"l":75.24,"c":76.42,"v":646700},{"d":"2022-03-18","o":75.76,"h":78.46,"l":75.74,"c":78.33,"v":1017800},{"d":"2022-03-21","o":77.36,"h":77.5,"l":76.34,"c":76.65,"v":463100},{"d":"2022-03-22","o":76.84,"h":77.58,"l":76.78,"c":77.12,"v":758400},{"d":"2022-03-23","o":76.85,"h":76.85,"l":75.57,"c":75.59,"v":558000},{"d":"2022-03-24","o":76.11,"h":76.16,"l":75.6,"c":76.14,"v":503100},{"d":"2022-03-25","o":76.6,"h":76.77,"l":75.57,"c":76.27,"v":358800},{"d":"2022-03-28","o":76.93,"h":77.62,"l":76.68,"c":77.62,"v":886100},{"d":"2022-03-29","o":81.33,"h":81.72,"l":80.24,"c":81.55,"v":1359600},{"d":"2022-03-30","o":81.7,"h":81.97,"l":80.41,"c":80.76,"v":548900},{"d":"2022-03-31","o":80.29,"h":80.58,"l":79.31,"c":79.33,"v":705900},{"d":"2022-04-01","o":78.69,"h":79.8,"l":78.59,"c":79.74,"v":786700},{"d":"2022-04-04","o":80.03,"h":80.18,"l":79.34,"c":79.75,"v":496700},{"d":"2022-04-05","o":79.86,"h":80.07,"l":79.12,"c":79.3,"v":469800},{"d":"2022-04-06","o":79.08,"h":79.72,"l":78.55,"c":79.72,"v":692400},{"d":"2022-04-07","o":80.71,"h":81.66,"l":80.46,"c":81.25,"v":502200},{"d":"2022-04-08","o":80.53,"h":81.53,"l":80.26,"c":80.67,"v":1119400},{"d":"2022-04-11","o":80.84,"h":81.51,"l":80.14,"c":80.23,"v":919100},{"d":"2022-04-12","o":80.58,"h":80.88,"l":78.19,"c":78.41,"v":1593300},{"d":"2022-04-13","o":78.12,"h":78.71,"l":77.28,"c":78.4,"v":951100},{"d":"2022-04-14","o":78.4,"h":78.55,"l":76.89,"c":76.9,"v":677800},{"d":"2022-04-18","o":76.16,"h":76.83,"l":75.79,"c":76.33,"v":608000},{"d":"2022-04-19","o":77.27,"h":79.22,"l":77.14,"c":78.81,"v":874600},{"d":"2022-04-20","o":79.43,"h":81.41,"l":79.14,"c":81.11,"v":935000},{"d":"2022-04-21","o":81.17,"h":81.6,"l":79.33,"c":79.41,"v":809200},{"d":"2022-04-22","o":79.8,"h":79.8,"l":77.51,"c":77.51,"v":1150800},{"d":"2022-04-25","o":76.86,"h":77.66,"l":76.46,"c":77.42,"v":871900},{"d":"2022-04-26","o":76.45,"h":76.47,"l":74.21,"c":74.26,"v":947100},{"d":"2022-04-27","o":74.15,"h":74.67,"l":73.62,"c":73.83,"v":846600},{"d":"2022-04-28","o":73.54,"h":73.66,"l":72.2,"c":73.1,"v":1494000},{"d":"2022-04-29","o":72.05,"h":72.91,"l":71.09,"c":71.21,"v":1061600},{"d":"2022-05-02","o":71.45,"h":71.68,"l":69.72,"c":70.85,"v":865500},{"d":"2022-05-03","o":71.24,"h":71.61,"l":70.74,"c":70.96,"v":724000},{"d":"2022-05-04","o":70.9,"h":72.49,"l":70.26,"c":72.4,"v":952500},{"d":"2022-05-05","o":71.61,"h":72.06,"l":69.87,"c":70.62,"v":939900},{"d":"2022-05-06","o":69.65,"h":69.65,"l":68.43,"c":68.88,"v":1235400},{"d":"2022-05-09","o":66.48,"h":66.87,"l":63.92,"c":64.25,"v":1984400},{"d":"2022-05-10","o":64.69,"h":66.09,"l":64.11,"c":65.29,"v":1740400},{"d":"2022-05-11","o":68.79,"h":71.49,"l":68.67,"c":69.83,"v":2725300},{"d":"2022-05-12","o":68.65,"h":69.45,"l":68.09,"c":68.87,"v":1741500},{"d":"2022-05-13","o":70.11,"h":71.43,"l":69.65,"c":70.65,"v":1459800},{"d":"2022-05-16","o":70.99,"h":71.47,"l":70.3,"c":70.97,"v":918800},{"d":"2022-05-17","o":71.5,"h":72.87,"l":71.39,"c":72.13,"v":1095300},{"d":"2022-05-18","o":71.09,"h":71.96,"l":70.51,"c":70.62,"v":628800},{"d":"2022-05-19","o":70.97,"h":72.95,"l":70.96,"c":72.23,"v":1030100},{"d":"2022-05-20","o":72.35,"h":72.72,"l":71.18,"c":72.68,"v":949700},{"d":"2022-05-23","o":72.73,"h":73.79,"l":72.3,"c":73.43,"v":662900},{"d":"2022-05-24","o":73.15,"h":73.85,"l":73,"c":73.28,"v":777700},{"d":"2022-05-25","o":72.34,"h":72.93,"l":71.77,"c":72.42,"v":632600},{"d":"2022-05-26","o":72.87,"h":74.1,"l":72.57,"c":73.62,"v":776300},{"d":"2022-05-27","o":74.33,"h":75.43,"l":74.33,"c":75.11,"v":665300},{"d":"2022-05-31","o":75.33,"h":75.68,"l":74.36,"c":74.73,"v":1218000},{"d":"2022-06-01","o":75.11,"h":75.48,"l":73.33,"c":74.24,"v":1197400},{"d":"2022-06-02","o":75.88,"h":76.71,"l":74.85,"c":76.7,"v":1183800},{"d":"2022-06-03","o":75.61,"h":75.89,"l":74.94,"c":75.64,"v":762300},{"d":"2022-06-06","o":76.5,"h":76.82,"l":75.23,"c":75.49,"v":729900},{"d":"2022-06-07","o":74.29,"h":75.84,"l":74.19,"c":75.81,"v":620100},{"d":"2022-06-08","o":74.72,"h":75.7,"l":74.61,"c":75.06,"v":632800},{"d":"2022-06-09","o":74.08,"h":74.63,"l":72.4,"c":72.42,"v":739800},{"d":"2022-06-10","o":70.54,"h":70.93,"l":69.75,"c":70.06,"v":968900},{"d":"2022-06-13","o":67.1,"h":67.89,"l":66.91,"c":67.32,"v":1171900},{"d":"2022-06-14","o":66.85,"h":67.01,"l":65.29,"c":65.99,"v":1152400},{"d":"2022-06-15","o":66.28,"h":67.08,"l":65.21,"c":66.49,"v":886500},{"d":"2022-06-16","o":65,"h":65.52,"l":64.42,"c":65.07,"v":1059400},{"d":"2022-06-17","o":65.28,"h":66.18,"l":64.92,"c":65.36,"v":946600},{"d":"2022-06-21","o":66.61,"h":66.79,"l":66.06,"c":66.11,"v":733300},{"d":"2022-06-22","o":65.41,"h":67.06,"l":65.32,"c":66.4,"v":846700},{"d":"2022-06-23","o":66.59,"h":67.78,"l":66.53,"c":67.3,"v":674200},{"d":"2022-06-24","o":68.64,"h":69.6,"l":68.43,"c":69.59,"v":666100},{"d":"2022-06-27","o":69.13,"h":69.98,"l":68.59,"c":69.42,"v":528200},{"d":"2022-06-28","o":69.55,"h":70.05,"l":68.45,"c":68.65,"v":661400},{"d":"2022-06-29","o":68.65,"h":69.68,"l":68.38,"c":69.22,"v":434800},{"d":"2022-06-30","o":69.3,"h":70.52,"l":68.68,"c":69.89,"v":799800},{"d":"2022-07-01","o":69.49,"h":71.61,"l":69.49,"c":71.58,"v":863300},{"d":"2022-07-05","o":70.31,"h":71.15,"l":69.89,"c":71.11,"v":651600},{"d":"2022-07-06","o":70.8,"h":71.51,"l":70.45,"c":71.27,"v":702700},{"d":"2022-07-07","o":71.11,"h":71.93,"l":70.98,"c":71.89,"v":906100},{"d":"2022-07-08","o":71.07,"h":72.13,"l":70.85,"c":71.2,"v":637200},{"d":"2022-07-11","o":71.28,"h":71.32,"l":70.38,"c":70.62,"v":471900},{"d":"2022-07-12","o":70.41,"h":70.71,"l":69.62,"c":69.91,"v":442100},{"d":"2022-07-13","o":69.82,"h":70.83,"l":69.61,"c":70.41,"v":660800},{"d":"2022-07-14","o":69.87,"h":70.2,"l":68.97,"c":70.1,"v":628200},{"d":"2022-07-15","o":70.65,"h":71.73,"l":70.53,"c":71.25,"v":565300},{"d":"2022-07-18","o":71.27,"h":71.63,"l":69.92,"c":70.04,"v":510000},{"d":"2022-07-19","o":71.5,"h":72.63,"l":71.43,"c":72.46,"v":681200},{"d":"2022-07-20","o":72.19,"h":72.58,"l":71.76,"c":72.33,"v":527000},{"d":"2022-07-21","o":73.24,"h":74.6,"l":73.19,"c":74.6,"v":453200},{"d":"2022-07-22","o":74.69,"h":75.29,"l":74.05,"c":74.31,"v":419700},{"d":"2022-07-25","o":74.11,"h":74.27,"l":73.56,"c":74.05,"v":475600},{"d":"2022-07-26","o":74.11,"h":74.75,"l":73.95,"c":74.56,"v":485800},{"d":"2022-07-27","o":74.94,"h":75.98,"l":74.58,"c":75.72,"v":343300},{"d":"2022-07-28","o":76.96,"h":77.67,"l":76.01,"c":77.29,"v":592000},{"d":"2022-07-29","o":77.6,"h":78.56,"l":77.31,"c":78.09,"v":891600},{"d":"2022-08-01","o":77.36,"h":78.54,"l":77.32,"c":78.07,"v":433300},{"d":"2022-08-02","o":76.93,"h":78.05,"l":76.93,"c":77.4,"v":705900},{"d":"2022-08-03","o":77.28,"h":78.05,"l":77.08,"c":77.64,"v":602500},{"d":"2022-08-04","o":77.67,"h":78.22,"l":77.45,"c":77.86,"v":528500},{"d":"2022-08-05","o":76.64,"h":77.46,"l":76.31,"c":77.12,"v":1251200},{"d":"2022-08-08","o":77.04,"h":77.44,"l":75.58,"c":76.04,"v":929500},{"d":"2022-08-09","o":75.94,"h":76.06,"l":75.35,"c":75.47,"v":988200},{"d":"2022-08-10","o":74.44,"h":74.98,"l":71.43,"c":71.94,"v":2520900},{"d":"2022-08-11","o":71.69,"h":72.23,"l":69.39,"c":69.56,"v":1553800},{"d":"2022-08-12","o":69.46,"h":70.18,"l":69.03,"c":70.07,"v":794500},{"d":"2022-08-15","o":69.39,"h":69.69,"l":69.04,"c":69.6,"v":866500},{"d":"2022-08-16","o":69.05,"h":70.49,"l":68.91,"c":69.85,"v":1001700},{"d":"2022-08-17","o":69.29,"h":69.29,"l":68.33,"c":68.67,"v":534000},{"d":"2022-08-18","o":68.91,"h":69.14,"l":68.34,"c":68.93,"v":544200},{"d":"2022-08-19","o":68.91,"h":69.25,"l":68.58,"c":68.87,"v":672900},{"d":"2022-08-22","o":68.72,"h":69.02,"l":67.74,"c":67.94,"v":703700},{"d":"2022-08-23","o":68.92,"h":69.17,"l":67.73,"c":67.75,"v":825800},{"d":"2022-08-24","o":69.32,"h":70.04,"l":68.98,"c":69.33,"v":1362300},{"d":"2022-08-25","o":69.65,"h":69.79,"l":69.24,"c":69.74,"v":608500},{"d":"2022-08-26","o":69.73,"h":69.76,"l":66.51,"c":66.74,"v":786500},{"d":"2022-08-29","o":66.53,"h":66.53,"l":65.66,"c":65.91,"v":623200},{"d":"2022-08-30","o":66.27,"h":66.54,"l":65.53,"c":65.64,"v":689400},{"d":"2022-08-31","o":66.51,"h":67.08,"l":65.68,"c":65.68,"v":721800},{"d":"2022-09-01","o":65.16,"h":66.47,"l":65.01,"c":66.44,"v":638800},{"d":"2022-09-02","o":66.7,"h":67.47,"l":65.98,"c":66.31,"v":726900},{"d":"2022-09-06","o":66.38,"h":66.93,"l":65.99,"c":66.55,"v":746600},{"d":"2022-09-07","o":66.57,"h":68.13,"l":66.55,"c":67.85,"v":712600},{"d":"2022-09-08","o":66.94,"h":68.32,"l":66.76,"c":68.11,"v":679600},{"d":"2022-09-09","o":68.95,"h":69.18,"l":68.53,"c":68.59,"v":648000},{"d":"2022-09-12","o":69.62,"h":70.27,"l":69.47,"c":69.88,"v":487200},{"d":"2022-09-13","o":68.73,"h":68.88,"l":67.42,"c":67.46,"v":656500},{"d":"2022-09-14","o":67.08,"h":68.22,"l":66.82,"c":67.76,"v":703500},{"d":"2022-09-15","o":68.24,"h":68.8,"l":67.76,"c":68.03,"v":1090600},{"d":"2022-09-16","o":67.16,"h":67.27,"l":66.32,"c":66.85,"v":971000},{"d":"2022-09-19","o":65.75,"h":67.2,"l":65.72,"c":67.07,"v":912500},{"d":"2022-09-20","o":65.83,"h":66,"l":64.64,"c":65.23,"v":904600},{"d":"2022-09-21","o":64.51,"h":65.14,"l":63.88,"c":64.08,"v":904300},{"d":"2022-09-22","o":62.28,"h":62.54,"l":61.38,"c":61.78,"v":928400},{"d":"2022-09-23","o":59.96,"h":60.41,"l":59.2,"c":60.02,"v":1276500},{"d":"2022-09-26","o":57.58,"h":58.96,"l":57.42,"c":58.57,"v":2610600},{"d":"2022-09-27","o":58.29,"h":58.43,"l":57,"c":57.63,"v":2070800},{"d":"2022-09-28","o":57.03,"h":58.18,"l":56.84,"c":57.95,"v":1522800},{"d":"2022-09-29","o":56.7,"h":57.09,"l":56.18,"c":56.96,"v":1079000},{"d":"2022-09-30","o":58.33,"h":59.23,"l":58.18,"c":58.18,"v":1374200},{"d":"2022-10-03","o":58.98,"h":59.94,"l":58.77,"c":59.4,"v":1019200},{"d":"2022-10-04","o":60.92,"h":62.07,"l":60.88,"c":62.07,"v":890300},{"d":"2022-10-05","o":61.37,"h":61.96,"l":60.79,"c":61.52,"v":586100},{"d":"2022-10-06","o":61.34,"h":61.38,"l":60.02,"c":60.28,"v":718000},{"d":"2022-10-07","o":59.65,"h":59.73,"l":58.33,"c":58.54,"v":631400},{"d":"2022-10-10","o":58.39,"h":58.39,"l":57.4,"c":57.54,"v":928900},{"d":"2022-10-11","o":57.37,"h":57.76,"l":56.78,"c":57.11,"v":1064600},{"d":"2022-10-12","o":56.86,"h":57.22,"l":56.61,"c":56.67,"v":645900},{"d":"2022-10-13","o":55.38,"h":57.87,"l":55.21,"c":57.15,"v":1586900},{"d":"2022-10-14","o":58.9,"h":59.29,"l":57.52,"c":57.58,"v":1221400},{"d":"2022-10-17","o":59.72,"h":60.01,"l":59.34,"c":59.74,"v":908000},{"d":"2022-10-18","o":60.74,"h":61,"l":59.94,"c":60.26,"v":1045400},{"d":"2022-10-19","o":59.15,"h":60.32,"l":57.77,"c":58.23,"v":747000},{"d":"2022-10-20","o":58.15,"h":58.95,"l":57.68,"c":57.78,"v":710600},{"d":"2022-10-21","o":57.64,"h":58.4,"l":57.18,"c":58.23,"v":556300},{"d":"2022-10-24","o":59.23,"h":59.6,"l":58.47,"c":58.63,"v":1099800},{"d":"2022-10-25","o":59.05,"h":60.3,"l":59.05,"c":59.78,"v":1213300},{"d":"2022-10-26","o":60.43,"h":61.9,"l":60.31,"c":61.61,"v":708100},{"d":"2022-10-27","o":61.76,"h":61.96,"l":60.56,"c":60.66,"v":749500},{"d":"2022-10-28","o":60.45,"h":61.49,"l":60.39,"c":61.45,"v":536700},{"d":"2022-10-31","o":60.89,"h":61.24,"l":60.51,"c":60.68,"v":869500},{"d":"2022-11-01","o":61.99,"h":61.99,"l":60.3,"c":60.47,"v":1013900},{"d":"2022-11-02","o":60.39,"h":61.03,"l":58.87,"c":58.87,"v":974500},{"d":"2022-11-03","o":57.15,"h":57.43,"l":56.42,"c":56.51,"v":1220400},{"d":"2022-11-04","o":57.41,"h":58.2,"l":56.91,"c":57.78,"v":1408200},{"d":"2022-11-07","o":57.85,"h":58.2,"l":57.5,"c":57.59,"v":1070000},{"d":"2022-11-08","o":58.11,"h":58.87,"l":57.51,"c":57.98,"v":1181900},{"d":"2022-11-09","o":58.36,"h":58.62,"l":57.59,"c":57.64,"v":1052700},{"d":"2022-11-10","o":61.04,"h":62.05,"l":60.42,"c":61.95,"v":1399300},{"d":"2022-11-11","o":64.83,"h":66.29,"l":64.52,"c":66.09,"v":1717100},{"d":"2022-11-14","o":64.55,"h":64.74,"l":63.63,"c":63.72,"v":1175100},{"d":"2022-11-15","o":63.93,"h":64.4,"l":62.72,"c":63.37,"v":1179200},{"d":"2022-11-16","o":68.24,"h":68.8,"l":66.33,"c":66.33,"v":2566200},{"d":"2022-11-17","o":64.5,"h":65.17,"l":63.66,"c":64.79,"v":1518900},{"d":"2022-11-18","o":65.34,"h":65.79,"l":64.78,"c":65.7,"v":769900},{"d":"2022-11-21","o":65.37,"h":66.18,"l":65.35,"c":65.94,"v":1395300},{"d":"2022-11-22","o":67.12,"h":67.17,"l":66.6,"c":66.9,"v":1018400},{"d":"2022-11-23","o":66.94,"h":67.99,"l":66.93,"c":67.99,"v":711700},{"d":"2022-11-25","o":67.57,"h":68.42,"l":67.52,"c":68.32,"v":368200},{"d":"2022-11-28","o":68.5,"h":68.8,"l":67.67,"c":67.86,"v":863300},{"d":"2022-11-29","o":67.67,"h":67.84,"l":67.24,"c":67.28,"v":903100},{"d":"2022-11-30","o":67.51,"h":68.9,"l":67.1,"c":68.89,"v":744500},{"d":"2022-12-01","o":69.31,"h":70.24,"l":69.23,"c":70.07,"v":910500},{"d":"2022-12-02","o":69.51,"h":70.44,"l":69.15,"c":70.12,"v":688500},{"d":"2022-12-05","o":69.45,"h":69.61,"l":67.97,"c":68.3,"v":992500},{"d":"2022-12-06","o":68.3,"h":68.3,"l":66.76,"c":67.12,"v":950000},{"d":"2022-12-07","o":68.39,"h":68.49,"l":67.38,"c":67.87,"v":1155800},{"d":"2022-12-08","o":67.91,"h":69.17,"l":67.81,"c":68.73,"v":920600},{"d":"2022-12-09","o":69.01,"h":69.56,"l":68.91,"c":68.91,"v":742900},{"d":"2022-12-12","o":70.41,"h":70.64,"l":70.05,"c":70.34,"v":892600},{"d":"2022-12-13","o":72.48,"h":73.01,"l":71.02,"c":71.72,"v":1182900},{"d":"2022-12-14","o":71.37,"h":72.26,"l":70.97,"c":71.19,"v":861700},{"d":"2022-12-15","o":69.71,"h":69.86,"l":68.64,"c":68.88,"v":892500},{"d":"2022-12-16","o":67.65,"h":67.77,"l":66.66,"c":67.45,"v":910900},{"d":"2022-12-19","o":67.11,"h":67.43,"l":66.65,"c":67.07,"v":1057100},{"d":"2022-12-20","o":65.97,"h":67.33,"l":65.71,"c":67.13,"v":938200},{"d":"2022-12-21","o":66.89,"h":68.57,"l":66.88,"c":68.28,"v":876400},{"d":"2022-12-22","o":67.3,"h":67.88,"l":67.02,"c":67.88,"v":956300},{"d":"2022-12-23","o":67.79,"h":68.26,"l":67.53,"c":67.75,"v":565200},{"d":"2022-12-27","o":67.71,"h":68.3,"l":67.45,"c":68.02,"v":543700},{"d":"2022-12-28","o":68.06,"h":68.76,"l":67.38,"c":67.4,"v":537200},{"d":"2022-12-29","o":68.45,"h":69.58,"l":68.24,"c":69.09,"v":415900},{"d":"2022-12-30","o":68.89,"h":69.04,"l":68.12,"c":68.55,"v":479500},{"d":"2023-01-03","o":68.56,"h":69.44,"l":68.43,"c":68.98,"v":1160600},{"d":"2023-01-04","o":69.64,"h":70.45,"l":69.33,"c":70.27,"v":789800},{"d":"2023-01-05","o":70.13,"h":70.57,"l":69.5,"c":70.11,"v":662400},{"d":"2023-01-06","o":70.76,"h":72.05,"l":69.67,"c":71.7,"v":758800},{"d":"2023-01-09","o":72.41,"h":72.86,"l":71.45,"c":71.49,"v":681000},{"d":"2023-01-10","o":71.73,"h":72.56,"l":71.7,"c":72.13,"v":891600},{"d":"2023-01-11","o":72.43,"h":72.71,"l":71.33,"c":71.92,"v":905800},{"d":"2023-01-12","o":72.61,"h":73.41,"l":71.56,"c":72.54,"v":1001300},{"d":"2023-01-13","o":72.69,"h":74.12,"l":72.64,"c":74.04,"v":727900},{"d":"2023-01-17","o":75,"h":75.06,"l":74.26,"c":74.28,"v":747200},{"d":"2023-01-18","o":75.99,"h":76.07,"l":74.18,"c":74.24,"v":753600},{"d":"2023-01-19","o":74.15,"h":74.8,"l":74.07,"c":74.37,"v":506600},{"d":"2023-01-20","o":74.21,"h":75.32,"l":74.13,"c":75.29,"v":460800},{"d":"2023-01-23","o":75.07,"h":75.99,"l":75,"c":75.72,"v":1192400},{"d":"2023-01-24","o":73.28,"h":74,"l":72.76,"c":73.79,"v":1280600},{"d":"2023-01-25","o":73.61,"h":74.24,"l":73.12,"c":74.17,"v":763700},{"d":"2023-01-26","o":74.99,"h":75.25,"l":74.18,"c":74.93,"v":620500},{"d":"2023-01-27","o":73.97,"h":75,"l":73.65,"c":74.8,"v":570400},{"d":"2023-01-30","o":74.47,"h":75.01,"l":74.11,"c":74.24,"v":511800},{"d":"2023-01-31","o":74.42,"h":75.27,"l":74.1,"c":75.21,"v":907300},{"d":"2023-02-01","o":75.22,"h":76.56,"l":74.54,"c":76.42,"v":1152700},{"d":"2023-02-02","o":77.61,"h":77.9,"l":76.76,"c":77.23,"v":940700},{"d":"2023-02-03","o":75.3,"h":76.43,"l":75.3,"c":76.25,"v":778000},{"d":"2023-02-06","o":75.5,"h":76.11,"l":74.97,"c":75.25,"v":949600},{"d":"2023-02-07","o":74.89,"h":76.12,"l":74.72,"c":75.88,"v":717600},{"d":"2023-02-08","o":76.09,"h":76.25,"l":75.62,"c":75.78,"v":520300},{"d":"2023-02-09","o":76.29,"h":76.6,"l":74.14,"c":74.24,"v":941200},{"d":"2023-02-10","o":74,"h":74.57,"l":73.79,"c":74.32,"v":532300},{"d":"2023-02-13","o":74.53,"h":75.09,"l":74.39,"c":74.95,"v":637500},{"d":"2023-02-14","o":75.08,"h":76.08,"l":74.81,"c":75.1,"v":789300},{"d":"2023-02-15","o":75.08,"h":75.61,"l":74.92,"c":75.42,"v":671400},{"d":"2023-02-16","o":74.73,"h":74.97,"l":74.09,"c":74.1,"v":548300},{"d":"2023-02-17","o":72.61,"h":73.68,"l":72.41,"c":73.59,"v":598900},{"d":"2023-02-21","o":73.43,"h":73.57,"l":72.76,"c":72.84,"v":651500},{"d":"2023-02-22","o":72.97,"h":73.04,"l":72,"c":72.09,"v":709000},{"d":"2023-02-23","o":72.55,"h":72.64,"l":71.73,"c":72.2,"v":622400},{"d":"2023-02-24","o":71.11,"h":71.26,"l":70.4,"c":71,"v":731300},{"d":"2023-02-27","o":71.46,"h":71.56,"l":70.43,"c":70.69,"v":1015700},{"d":"2023-02-28","o":71.56,"h":71.75,"l":67.68,"c":68.24,"v":2543400},{"d":"2023-03-01","o":68.32,"h":68.4,"l":67.36,"c":67.96,"v":1309100},{"d":"2023-03-02","o":67.43,"h":68.2,"l":67.16,"c":67.91,"v":828900},{"d":"2023-03-03","o":68.37,"h":68.57,"l":67.88,"c":68.35,"v":1383200},{"d":"2023-03-06","o":68.44,"h":68.82,"l":68.16,"c":68.59,"v":840500},{"d":"2023-03-07","o":68.19,"h":68.25,"l":65.83,"c":65.92,"v":1013700},{"d":"2023-03-08","o":65.67,"h":66.77,"l":65.42,"c":66.25,"v":1154000},{"d":"2023-03-09","o":66.38,"h":66.74,"l":65.25,"c":65.55,"v":576100},{"d":"2023-03-10","o":65.46,"h":65.5,"l":63.78,"c":64.46,"v":916200},{"d":"2023-03-13","o":64.03,"h":65.43,"l":63.96,"c":64.81,"v":1149500},{"d":"2023-03-14","o":65.65,"h":65.79,"l":65.14,"c":65.71,"v":1223900},{"d":"2023-03-15","o":64.89,"h":65.53,"l":64.67,"c":65.19,"v":1413800},{"d":"2023-03-16","o":64.99,"h":66.87,"l":64.96,"c":66.78,"v":1253600},{"d":"2023-03-17","o":65.92,"h":66.06,"l":65.3,"c":65.4,"v":1061300},{"d":"2023-03-20","o":66.55,"h":66.62,"l":65.57,"c":65.93,"v":2018800},{"d":"2023-03-21","o":67.04,"h":67.51,"l":66.87,"c":67.46,"v":1646600},{"d":"2023-03-22","o":67.48,"h":68.06,"l":66.6,"c":66.67,"v":1676400},{"d":"2023-03-23","o":68.38,"h":68.44,"l":66.4,"c":66.9,"v":2320600},{"d":"2023-03-24","o":66.69,"h":67.54,"l":66.24,"c":67.49,"v":1984300},{"d":"2023-03-27","o":68.18,"h":68.51,"l":67.9,"c":68.31,"v":1207200},{"d":"2023-03-28","o":68.41,"h":68.5,"l":67.37,"c":67.64,"v":1336600},{"d":"2023-03-29","o":68.02,"h":68.06,"l":67.14,"c":67.58,"v":1817300},{"d":"2023-03-30","o":71.12,"h":71.54,"l":70.14,"c":70.8,"v":4006000},{"d":"2023-03-31","o":70.79,"h":71.3,"l":70.25,"c":70.54,"v":2263900},{"d":"2023-04-03","o":70.45,"h":70.46,"l":69.3,"c":69.41,"v":2194900},{"d":"2023-04-04","o":69.87,"h":70.39,"l":69.51,"c":69.76,"v":1473800},{"d":"2023-04-05","o":69.18,"h":69.82,"l":69.16,"c":69.27,"v":1125800},{"d":"2023-04-06","o":70.65,"h":71.17,"l":70.3,"c":70.43,"v":1444100},{"d":"2023-04-10","o":69.95,"h":69.95,"l":68.32,"c":69.16,"v":1320400},{"d":"2023-04-11","o":69.83,"h":70.22,"l":69.51,"c":69.68,"v":1150800},{"d":"2023-04-12","o":70.77,"h":71.22,"l":70.5,"c":70.53,"v":1378000},{"d":"2023-04-13","o":71.59,"h":72.14,"l":71.48,"c":72.02,"v":1149600},{"d":"2023-04-14","o":72.69,"h":72.81,"l":71.62,"c":71.85,"v":764200},{"d":"2023-04-17","o":71.13,"h":71.13,"l":70.29,"c":70.73,"v":889500},{"d":"2023-04-18","o":71.87,"h":72.02,"l":70.73,"c":71.11,"v":1661900},{"d":"2023-04-19","o":69.95,"h":70.69,"l":69.92,"c":70.59,"v":916900},{"d":"2023-04-20","o":71.34,"h":71.52,"l":70.88,"c":71.19,"v":979200},{"d":"2023-04-21","o":72.65,"h":73.25,"l":72.41,"c":72.98,"v":1356300},{"d":"2023-04-24","o":73.72,"h":73.91,"l":72.97,"c":73.29,"v":1172000},{"d":"2023-04-25","o":72.83,"h":73.01,"l":71.91,"c":71.92,"v":532300},{"d":"2023-04-26","o":72.04,"h":72.08,"l":71.2,"c":71.4,"v":736400},{"d":"2023-04-27","o":70.77,"h":71.97,"l":70.69,"c":71.83,"v":507400},{"d":"2023-04-28","o":71.88,"h":72.86,"l":71.85,"c":72.48,"v":441800},{"d":"2023-05-01","o":72.1,"h":72.62,"l":71.82,"c":72,"v":630500},{"d":"2023-05-02","o":71.5,"h":72.05,"l":71.14,"c":71.58,"v":1087700},{"d":"2023-05-03","o":73.66,"h":74.48,"l":73.1,"c":73.42,"v":1277100},{"d":"2023-05-04","o":73.09,"h":73.52,"l":72.81,"c":73,"v":663700},{"d":"2023-05-05","o":72.94,"h":73.86,"l":72.62,"c":73.69,"v":698200},{"d":"2023-05-08","o":74.23,"h":74.98,"l":73.95,"c":74.91,"v":936500},{"d":"2023-05-09","o":73.34,"h":74.54,"l":73.3,"c":74.31,"v":1386200},{"d":"2023-05-10","o":78.76,"h":81.2,"l":78.16,"c":80.64,"v":3826200},{"d":"2023-05-11","o":79.29,"h":80.28,"l":78.94,"c":79.91,"v":1965600},{"d":"2023-05-12","o":79.4,"h":79.72,"l":79.06,"c":79.42,"v":743400},{"d":"2023-05-15","o":79.47,"h":80.08,"l":79.28,"c":79.64,"v":701900},{"d":"2023-05-16","o":79.77,"h":80.88,"l":79.6,"c":80.58,"v":1013000},{"d":"2023-05-17","o":80.42,"h":80.75,"l":79.86,"c":80.35,"v":1079800},{"d":"2023-05-18","o":80.33,"h":80.94,"l":80.07,"c":80.82,"v":879300},{"d":"2023-05-19","o":81.19,"h":81.9,"l":81.12,"c":81.79,"v":1715700},{"d":"2023-05-22","o":81.29,"h":82.08,"l":81.21,"c":81.72,"v":911200},{"d":"2023-05-23","o":81.3,"h":81.32,"l":78.23,"c":78.66,"v":2190200},{"d":"2023-05-24","o":78.35,"h":78.38,"l":77.85,"c":77.98,"v":826000},{"d":"2023-05-25","o":78.85,"h":78.87,"l":77.85,"c":78.36,"v":834000},{"d":"2023-05-26","o":78.56,"h":79.29,"l":78.46,"c":79.05,"v":521800},{"d":"2023-05-30","o":79.16,"h":79.22,"l":78.07,"c":78.19,"v":509500},{"d":"2023-05-31","o":78.06,"h":78.33,"l":77.04,"c":77.39,"v":996600},{"d":"2023-06-01","o":77.79,"h":78.99,"l":77.66,"c":78.62,"v":548600},{"d":"2023-06-02","o":79.88,"h":80.06,"l":79.18,"c":79.46,"v":676400},{"d":"2023-06-05","o":79.53,"h":79.8,"l":79.17,"c":79.3,"v":407400},{"d":"2023-06-06","o":80.12,"h":80.25,"l":79.02,"c":79.3,"v":799000},{"d":"2023-06-07","o":78.73,"h":78.83,"l":77.62,"c":77.65,"v":778600},{"d":"2023-06-08","o":78.4,"h":79.21,"l":78.22,"c":78.92,"v":680600},{"d":"2023-06-09","o":78.98,"h":79.22,"l":78.82,"c":79.04,"v":656800},{"d":"2023-06-12","o":78.58,"h":78.95,"l":77.96,"c":78.73,"v":672800},{"d":"2023-06-13","o":79.11,"h":79.32,"l":78.9,"c":79,"v":420800},{"d":"2023-06-14","o":79.44,"h":80.13,"l":79.18,"c":79.79,"v":730200},{"d":"2023-06-15","o":79.63,"h":80.99,"l":79.52,"c":80.89,"v":982900},{"d":"2023-06-16","o":81.43,"h":81.88,"l":81.03,"c":81.27,"v":929100},{"d":"2023-06-20","o":80.29,"h":80.68,"l":80.2,"c":80.4,"v":686500},{"d":"2023-06-21","o":80.05,"h":80.31,"l":79.5,"c":80.16,"v":487800},{"d":"2023-06-22","o":80.04,"h":81.06,"l":79.98,"c":80.96,"v":681100},{"d":"2023-06-23","o":80.59,"h":81.03,"l":80.4,"c":80.5,"v":559700},{"d":"2023-06-26","o":80.95,"h":81,"l":80.18,"c":80.31,"v":495000},{"d":"2023-06-27","o":80.09,"h":80.57,"l":79.52,"c":80.37,"v":508900},{"d":"2023-06-28","o":80.85,"h":81.12,"l":80.42,"c":80.52,"v":503100},{"d":"2023-06-29","o":80.74,"h":81.06,"l":80.42,"c":80.92,"v":312900},{"d":"2023-06-30","o":82.79,"h":83.06,"l":82.01,"c":82.11,"v":1038000},{"d":"2023-07-03","o":81.73,"h":81.86,"l":80.61,"c":81.04,"v":469800},{"d":"2023-07-05","o":81.56,"h":81.61,"l":81.02,"c":81.4,"v":832500},{"d":"2023-07-06","o":80.8,"h":80.91,"l":80.1,"c":80.61,"v":633800},{"d":"2023-07-07","o":80.74,"h":81.29,"l":80.54,"c":80.7,"v":614400},{"d":"2023-07-10","o":81.22,"h":82.25,"l":81.22,"c":82.24,"v":545200},{"d":"2023-07-11","o":82.73,"h":83.89,"l":82.68,"c":83.78,"v":948500},{"d":"2023-07-12","o":84.24,"h":84.44,"l":83.67,"c":84.19,"v":554600},{"d":"2023-07-13","o":84.99,"h":85.2,"l":84.42,"c":84.7,"v":440400},{"d":"2023-07-14","o":84.59,"h":85.17,"l":84.52,"c":84.83,"v":562600},{"d":"2023-07-17","o":84.19,"h":84.61,"l":83.78,"c":84.28,"v":537400},{"d":"2023-07-18","o":84.37,"h":84.86,"l":84.03,"c":84.77,"v":379300},{"d":"2023-07-19","o":84.81,"h":85.1,"l":84.22,"c":84.84,"v":454400},{"d":"2023-07-20","o":84.49,"h":84.78,"l":84.23,"c":84.47,"v":433200},{"d":"2023-07-21","o":84.35,"h":85.03,"l":84.28,"c":84.31,"v":618500},{"d":"2023-07-24","o":84.23,"h":84.31,"l":83.39,"c":83.54,"v":397700},{"d":"2023-07-25","o":83.47,"h":84.66,"l":83.38,"c":84.5,"v":386300},{"d":"2023-07-26","o":83.52,"h":85.09,"l":83.5,"c":84.87,"v":398300},{"d":"2023-07-27","o":86.2,"h":86.2,"l":84.57,"c":84.8,"v":775700},{"d":"2023-07-28","o":84.89,"h":85.38,"l":84.68,"c":84.99,"v":480900},{"d":"2023-07-31","o":85.36,"h":85.44,"l":84.81,"c":84.92,"v":554200},{"d":"2023-08-01","o":83.91,"h":84.07,"l":82.89,"c":83.66,"v":549300},{"d":"2023-08-02","o":82.88,"h":83.17,"l":82.03,"c":82.1,"v":673400},{"d":"2023-08-03","o":81.45,"h":82.46,"l":81.15,"c":82.01,"v":540500},{"d":"2023-08-04","o":82.16,"h":82.56,"l":81.61,"c":81.79,"v":625800},{"d":"2023-08-07","o":82.17,"h":82.36,"l":81.8,"c":81.99,"v":514300},{"d":"2023-08-08","o":81.76,"h":81.76,"l":81.01,"c":81.35,"v":684300},{"d":"2023-08-09","o":82.15,"h":82.28,"l":81.48,"c":81.5,"v":624600},{"d":"2023-08-10","o":83.09,"h":83.18,"l":81.38,"c":81.46,"v":954300},{"d":"2023-08-11","o":81.52,"h":81.6,"l":80.5,"c":81.29,"v":815100},{"d":"2023-08-14","o":80.74,"h":81.75,"l":80.47,"c":81.52,"v":519700},{"d":"2023-08-15","o":81.1,"h":81.11,"l":80.15,"c":80.22,"v":846400},{"d":"2023-08-16","o":79.12,"h":81.4,"l":78.8,"c":80.24,"v":1407000},{"d":"2023-08-17","o":83.12,"h":83.31,"l":81.32,"c":81.42,"v":1554200},{"d":"2023-08-18","o":81.35,"h":82.84,"l":81.04,"c":82.66,"v":907000},{"d":"2023-08-21","o":83.11,"h":83.85,"l":82.81,"c":83.64,"v":697600},{"d":"2023-08-22","o":84.34,"h":84.45,"l":83.87,"c":84.03,"v":1078800},{"d":"2023-08-23","o":83.7,"h":84.6,"l":83.7,"c":84.44,"v":612400},{"d":"2023-08-24","o":84.05,"h":84.26,"l":83.06,"c":83.09,"v":597900},{"d":"2023-08-25","o":83.35,"h":84.13,"l":82.72,"c":83.99,"v":531500},{"d":"2023-08-28","o":84.26,"h":84.4,"l":83.83,"c":84.11,"v":614200},{"d":"2023-08-29","o":84.39,"h":85.54,"l":84.36,"c":85.2,"v":585600},{"d":"2023-08-30","o":85.65,"h":85.76,"l":84.61,"c":84.73,"v":660700},{"d":"2023-08-31","o":83.93,"h":84.14,"l":82.99,"c":82.99,"v":465300},{"d":"2023-09-01","o":83.36,"h":83.38,"l":82.32,"c":82.51,"v":428500},{"d":"2023-09-05","o":82.28,"h":82.43,"l":81.47,"c":81.71,"v":503100},{"d":"2023-09-06","o":82.1,"h":82.34,"l":81.39,"c":81.42,"v":856700},{"d":"2023-09-07","o":82.32,"h":82.75,"l":81.94,"c":82.3,"v":876600},{"d":"2023-09-08","o":82.77,"h":83.06,"l":82.17,"c":82.27,"v":387700},{"d":"2023-09-11","o":82.61,"h":83.45,"l":82.37,"c":83.23,"v":436800},{"d":"2023-09-12","o":83.12,"h":83.51,"l":82.93,"c":82.94,"v":406500},{"d":"2023-09-13","o":81.86,"h":82.28,"l":81.03,"c":81.22,"v":474200},{"d":"2023-09-14","o":81.63,"h":82.35,"l":81.16,"c":81.86,"v":502200},{"d":"2023-09-15","o":82.73,"h":83,"l":81.78,"c":81.93,"v":1011800},{"d":"2023-09-18","o":81.23,"h":81.54,"l":81,"c":81.18,"v":474800},{"d":"2023-09-19","o":80.5,"h":80.66,"l":80,"c":80.43,"v":515200},{"d":"2023-09-20","o":80.92,"h":81.26,"l":80.13,"c":80.18,"v":620300},{"d":"2023-09-21","o":79.45,"h":79.45,"l":78.32,"c":78.37,"v":788800},{"d":"2023-09-22","o":78.37,"h":78.79,"l":78.17,"c":78.25,"v":736500},{"d":"2023-09-25","o":77.44,"h":78.19,"l":77.3,"c":78.05,"v":569600},{"d":"2023-09-26","o":77.2,"h":77.6,"l":76.54,"c":76.88,"v":778100},{"d":"2023-09-27","o":77.13,"h":77.26,"l":76.15,"c":76.74,"v":725500},{"d":"2023-09-28","o":77.27,"h":78.5,"l":77.24,"c":77.59,"v":495500},{"d":"2023-09-29","o":78.09,"h":78.18,"l":77.02,"c":77.06,"v":460400},{"d":"2023-10-02","o":75.65,"h":75.93,"l":75.09,"c":75.43,"v":936100},{"d":"2023-10-03","o":74.63,"h":75.19,"l":74.09,"c":74.2,"v":913400},{"d":"2023-10-04","o":75.74,"h":75.79,"l":74.44,"c":74.94,"v":1151600},{"d":"2023-10-05","o":75.49,"h":75.74,"l":74.79,"c":75.34,"v":965600},{"d":"2023-10-06","o":75.14,"h":76.37,"l":74.42,"c":75.85,"v":819800},{"d":"2023-10-09","o":75.3,"h":75.67,"l":74.72,"c":75.58,"v":479800},{"d":"2023-10-10","o":76.4,"h":77.25,"l":76.13,"c":76.62,"v":553400},{"d":"2023-10-11","o":76.59,"h":76.67,"l":75.04,"c":75.96,"v":899200},{"d":"2023-10-12","o":75.48,"h":75.7,"l":73.71,"c":73.86,"v":895500},{"d":"2023-10-13","o":74.34,"h":75.26,"l":74.22,"c":75.2,"v":996600},{"d":"2023-10-16","o":76.04,"h":76.67,"l":75.67,"c":76.4,"v":980200},{"d":"2023-10-17","o":74.18,"h":75.63,"l":74.15,"c":74.85,"v":1083400},{"d":"2023-10-18","o":73,"h":73.98,"l":72.88,"c":73.19,"v":1176600},{"d":"2023-10-19","o":73.19,"h":73.56,"l":72.54,"c":72.67,"v":459800},{"d":"2023-10-20","o":72.55,"h":73.03,"l":72.45,"c":72.51,"v":558300},{"d":"2023-10-23","o":72.27,"h":73.42,"l":72.24,"c":72.76,"v":1325200},{"d":"2023-10-24","o":72.83,"h":73.55,"l":72.69,"c":73.07,"v":509500},{"d":"2023-10-25","o":72.12,"h":72.48,"l":70.86,"c":70.91,"v":743000},{"d":"2023-10-26","o":70.51,"h":70.56,"l":69.44,"c":69.64,"v":856700},{"d":"2023-10-27","o":70.14,"h":70.26,"l":69.55,"c":70.02,"v":707800},{"d":"2023-10-30","o":70.64,"h":70.76,"l":69.72,"c":70.42,"v":613800},{"d":"2023-10-31","o":71.21,"h":71.72,"l":71.02,"c":71.32,"v":512000},{"d":"2023-11-01","o":72.14,"h":72.51,"l":71.49,"c":72.32,"v":710600},{"d":"2023-11-02","o":73.3,"h":73.42,"l":72.51,"c":73.21,"v":794600},{"d":"2023-11-03","o":73.91,"h":74.81,"l":73.68,"c":74.34,"v":534600},{"d":"2023-11-06","o":74.14,"h":74.41,"l":73.75,"c":73.96,"v":621500},{"d":"2023-11-07","o":74.35,"h":74.36,"l":73.6,"c":73.67,"v":575900},{"d":"2023-11-08","o":74.12,"h":74.14,"l":73.3,"c":73.57,"v":631700},{"d":"2023-11-09","o":74.27,"h":74.34,"l":72.73,"c":72.77,"v":582900},{"d":"2023-11-10","o":72.33,"h":73.14,"l":71.21,"c":72.88,"v":1164800},{"d":"2023-11-13","o":71.84,"h":72.85,"l":71.76,"c":72.05,"v":1343700},{"d":"2023-11-14","o":74.48,"h":75.28,"l":73.64,"c":74.96,"v":1838600},{"d":"2023-11-15","o":71.11,"h":72.13,"l":69.53,"c":70.53,"v":3034800},{"d":"2023-11-16","o":70.03,"h":70.64,"l":69.53,"c":69.57,"v":1238500},{"d":"2023-11-17","o":70.73,"h":70.9,"l":70.22,"c":70.56,"v":1046600},{"d":"2023-11-20","o":71.22,"h":71.55,"l":70.86,"c":71.19,"v":995300},{"d":"2023-11-21","o":71.8,"h":72.38,"l":71.47,"c":72.34,"v":1096300},{"d":"2023-11-22","o":73.17,"h":73.47,"l":72.6,"c":72.84,"v":870000},{"d":"2023-11-24","o":73.3,"h":73.62,"l":72.98,"c":73.52,"v":523500},{"d":"2023-11-27","o":73.38,"h":73.69,"l":73.23,"c":73.24,"v":770900},{"d":"2023-11-28","o":73.14,"h":74.05,"l":73.07,"c":73.53,"v":892900},{"d":"2023-11-29","o":74.33,"h":75.17,"l":74.32,"c":74.66,"v":1127300},{"d":"2023-11-30","o":74.78,"h":75.86,"l":74.51,"c":75.63,"v":887200},{"d":"2023-12-01","o":74.98,"h":75.92,"l":74.98,"c":75.85,"v":974900},{"d":"2023-12-04","o":72.82,"h":73.93,"l":72.4,"c":73.23,"v":1462300},{"d":"2023-12-05","o":72.51,"h":72.6,"l":71.76,"c":72.08,"v":750400},{"d":"2023-12-06","o":72.34,"h":72.59,"l":71.74,"c":71.93,"v":862800},{"d":"2023-12-07","o":72.01,"h":72.31,"l":71.82,"c":71.9,"v":565900},{"d":"2023-12-08","o":71.77,"h":72.15,"l":71.46,"c":71.99,"v":629900},{"d":"2023-12-11","o":72.13,"h":72.62,"l":72.05,"c":72.36,"v":546900},{"d":"2023-12-12","o":72.91,"h":73.43,"l":72.34,"c":73.16,"v":738700},{"d":"2023-12-13","o":73.71,"h":75.19,"l":73.49,"c":75.05,"v":782800},{"d":"2023-12-14","o":76.38,"h":77.42,"l":76.23,"c":77.09,"v":1037700},{"d":"2023-12-15","o":75.81,"h":76.26,"l":75.43,"c":75.72,"v":844500},{"d":"2023-12-18","o":75.69,"h":75.86,"l":75,"c":75.33,"v":734000},{"d":"2023-12-19","o":75.19,"h":75.85,"l":75.12,"c":75.6,"v":562200},{"d":"2023-12-20","o":75.61,"h":76,"l":74.74,"c":74.74,"v":710000},{"d":"2023-12-21","o":75.89,"h":76.88,"l":75.76,"c":76.8,"v":698400},{"d":"2023-12-22","o":77.2,"h":77.65,"l":76.78,"c":77.15,"v":423400},{"d":"2023-12-26","o":77,"h":77.74,"l":76.98,"c":77.49,"v":243000},{"d":"2023-12-27","o":77.05,"h":77.97,"l":76.96,"c":77.95,"v":451300},{"d":"2023-12-28","o":78.21,"h":78.72,"l":77.79,"c":77.98,"v":315800},{"d":"2023-12-29","o":77.76,"h":78.34,"l":77.67,"c":78.12,"v":323500},{"d":"2024-01-02","o":77.28,"h":77.65,"l":76.43,"c":77.04,"v":489200},{"d":"2024-01-03","o":75.8,"h":75.9,"l":74.79,"c":74.85,"v":695600},{"d":"2024-01-04","o":75.28,"h":75.83,"l":75.19,"c":75.22,"v":495600},{"d":"2024-01-05","o":75.16,"h":75.73,"l":74.87,"c":75.08,"v":909700},{"d":"2024-01-08","o":76.05,"h":77.54,"l":76.03,"c":77.35,"v":675500},{"d":"2024-01-09","o":77.07,"h":77.97,"l":76.63,"c":76.67,"v":653100},{"d":"2024-01-10","o":80.36,"h":80.6,"l":79.6,"c":80.15,"v":1684000},{"d":"2024-01-11","o":80.18,"h":80.29,"l":78.81,"c":79.69,"v":1205700},{"d":"2024-01-12","o":80.2,"h":80.54,"l":79.73,"c":80.05,"v":448000},{"d":"2024-01-16","o":78.66,"h":78.96,"l":78.23,"c":78.34,"v":560900},{"d":"2024-01-17","o":77.2,"h":77.44,"l":76.37,"c":76.45,"v":810800},{"d":"2024-01-18","o":77.58,"h":77.73,"l":76.9,"c":77.6,"v":1282000},{"d":"2024-01-19","o":77.35,"h":77.89,"l":76.97,"c":77.73,"v":947400},{"d":"2024-01-22","o":78.84,"h":79.23,"l":78.44,"c":79.06,"v":1222400},{"d":"2024-01-23","o":77.24,"h":77.51,"l":76.11,"c":77.44,"v":1229200},{"d":"2024-01-24","o":78.01,"h":78.14,"l":76.5,"c":76.54,"v":807100},{"d":"2024-01-25","o":76.52,"h":76.6,"l":75.98,"c":76.3,"v":586000},{"d":"2024-01-26","o":77.18,"h":77.25,"l":75.97,"c":76,"v":1121000},{"d":"2024-01-29","o":74.97,"h":76.31,"l":74.72,"c":76.08,"v":1336700},{"d":"2024-01-30","o":76.56,"h":76.68,"l":75.58,"c":75.58,"v":813200},{"d":"2024-01-31","o":75.52,"h":76.47,"l":75.02,"c":75.11,"v":735100},{"d":"2024-02-01","o":75.29,"h":76.45,"l":75.17,"c":76.39,"v":581800},{"d":"2024-02-02","o":75.35,"h":75.46,"l":74.3,"c":74.98,"v":745000},{"d":"2024-02-05","o":75.01,"h":75.69,"l":74.8,"c":75.4,"v":663300},{"d":"2024-02-06","o":75.96,"h":77.11,"l":75.83,"c":76.93,"v":468700},{"d":"2024-02-07","o":76.87,"h":77.02,"l":75.98,"c":76.86,"v":1063400},{"d":"2024-02-08","o":76.16,"h":77.17,"l":75.48,"c":77.17,"v":1022000},{"d":"2024-02-09","o":77.03,"h":77.38,"l":76.35,"c":77.2,"v":802900},{"d":"2024-02-12","o":76.84,"h":77.39,"l":76.67,"c":77.34,"v":799500},{"d":"2024-02-13","o":75.28,"h":75.7,"l":74.53,"c":74.84,"v":889000},{"d":"2024-02-14","o":76.1,"h":76.73,"l":75.99,"c":76.44,"v":749900},{"d":"2024-02-15","o":77.35,"h":77.93,"l":77.34,"c":77.88,"v":702600},{"d":"2024-02-16","o":77.52,"h":78.17,"l":77.2,"c":77.54,"v":497200},{"d":"2024-02-20","o":78.11,"h":78.51,"l":77.72,"c":78.31,"v":718600},{"d":"2024-02-21","o":78.46,"h":79.83,"l":78.18,"c":79.78,"v":932900},{"d":"2024-02-22","o":80.06,"h":80.74,"l":79.98,"c":80.4,"v":1170300},{"d":"2024-02-23","o":80.07,"h":80.37,"l":79.78,"c":80.06,"v":857200},{"d":"2024-02-26","o":79.99,"h":80.54,"l":79.74,"c":80.53,"v":922800},{"d":"2024-02-27","o":80.45,"h":81.34,"l":80.39,"c":81.18,"v":1275900},{"d":"2024-02-28","o":84.5,"h":85.95,"l":83.61,"c":85.69,"v":2747800},{"d":"2024-02-29","o":85.65,"h":85.85,"l":84.43,"c":84.55,"v":1773600},{"d":"2024-03-01","o":85.45,"h":86.79,"l":85.14,"c":86.74,"v":1344700},{"d":"2024-03-04","o":85.95,"h":86.15,"l":85.55,"c":85.91,"v":771000},{"d":"2024-03-05","o":85.6,"h":85.9,"l":84.57,"c":85,"v":753500},{"d":"2024-03-06","o":85.44,"h":86.48,"l":85.44,"c":85.75,"v":554300},{"d":"2024-03-07","o":86.79,"h":87.15,"l":86.49,"c":86.92,"v":730000},{"d":"2024-03-08","o":87.32,"h":88.03,"l":86.91,"c":87.28,"v":893800},{"d":"2024-03-11","o":87.7,"h":88.23,"l":87.28,"c":88.15,"v":762900},{"d":"2024-03-12","o":87.79,"h":88.22,"l":87.48,"c":88.13,"v":735900},{"d":"2024-03-13","o":87.74,"h":88.11,"l":87.29,"c":87.33,"v":1919800},{"d":"2024-03-14","o":87.24,"h":87.29,"l":85.61,"c":85.92,"v":1808000},{"d":"2024-03-15","o":85.86,"h":86.14,"l":84.97,"c":84.98,"v":1007900},{"d":"2024-03-18","o":84.5,"h":84.92,"l":84.11,"c":84.13,"v":688500},{"d":"2024-03-19","o":84.47,"h":84.83,"l":84.08,"c":84.73,"v":979700},{"d":"2024-03-20","o":84.29,"h":84.83,"l":83.96,"c":84.6,"v":829100},{"d":"2024-03-21","o":84.09,"h":84.44,"l":83.85,"c":83.91,"v":783700},{"d":"2024-03-22","o":83.83,"h":83.86,"l":83.23,"c":83.61,"v":428900},{"d":"2024-03-25","o":83.6,"h":83.85,"l":82.94,"c":82.97,"v":588900},{"d":"2024-03-26","o":82.5,"h":82.86,"l":82.45,"c":82.63,"v":757200},{"d":"2024-03-27","o":83.39,"h":83.62,"l":82.93,"c":83.28,"v":825900},{"d":"2024-03-28","o":82.88,"h":83.71,"l":82.67,"c":83.29,"v":649000},{"d":"2024-04-01","o":83.32,"h":83.52,"l":81.88,"c":82.02,"v":437700},{"d":"2024-04-02","o":81.68,"h":81.9,"l":81.35,"c":81.7,"v":517600},{"d":"2024-04-03","o":81.8,"h":84.12,"l":81.8,"c":84.08,"v":1129900},{"d":"2024-04-04","o":83.56,"h":84.46,"l":83.51,"c":83.61,"v":1296600},{"d":"2024-04-05","o":83.71,"h":84.95,"l":83.54,"c":84.8,"v":987900},{"d":"2024-04-08","o":84.9,"h":84.96,"l":83.76,"c":83.83,"v":845500},{"d":"2024-04-09","o":82.9,"h":83.29,"l":82.22,"c":82.68,"v":962100},{"d":"2024-04-10","o":82.01,"h":82.65,"l":81.9,"c":82.19,"v":904000},{"d":"2024-04-11","o":82.6,"h":82.68,"l":81.68,"c":82.31,"v":693900},{"d":"2024-04-12","o":82,"h":82.16,"l":80.65,"c":81.28,"v":966700},{"d":"2024-04-15","o":82.17,"h":82.47,"l":80.97,"c":81.09,"v":701900},{"d":"2024-04-16","o":80.4,"h":80.4,"l":79.24,"c":79.61,"v":1073300},{"d":"2024-04-17","o":79.93,"h":79.95,"l":78.82,"c":79,"v":1163800},{"d":"2024-04-18","o":79.09,"h":79.26,"l":78.28,"c":78.47,"v":757100},{"d":"2024-04-19","o":79.42,"h":79.76,"l":79.02,"c":79.55,"v":1067500},{"d":"2024-04-22","o":80.53,"h":81,"l":79.92,"c":80.61,"v":521600},{"d":"2024-04-23","o":81.2,"h":81.43,"l":80.74,"c":80.76,"v":940700},{"d":"2024-04-24","o":80.28,"h":80.28,"l":79.5,"c":79.57,"v":853700},{"d":"2024-04-25","o":78.36,"h":79,"l":78,"c":78.84,"v":915900},{"d":"2024-04-26","o":78.32,"h":79,"l":78.3,"c":78.77,"v":1115900},{"d":"2024-04-29","o":79.21,"h":79.52,"l":78.59,"c":78.72,"v":686500},{"d":"2024-04-30","o":77.81,"h":78.02,"l":77.54,"c":77.58,"v":541800},{"d":"2024-05-01","o":77.61,"h":79.65,"l":77.58,"c":78.53,"v":525900},{"d":"2024-05-02","o":78.37,"h":78.75,"l":77.76,"c":78.42,"v":432200},{"d":"2024-05-03","o":79.58,"h":80.08,"l":79.36,"c":79.57,"v":594700},{"d":"2024-05-06","o":80.14,"h":80.51,"l":79.8,"c":80.41,"v":611200},{"d":"2024-05-07","o":79.9,"h":81.18,"l":79.9,"c":80.97,"v":946700},{"d":"2024-05-08","o":80.56,"h":80.78,"l":79.63,"c":80.35,"v":667800},{"d":"2024-05-09","o":80.63,"h":81.72,"l":80.63,"c":81.46,"v":671500},{"d":"2024-05-10","o":81.13,"h":82.08,"l":80.97,"c":82.01,"v":1193800},{"d":"2024-05-13","o":82.13,"h":82.73,"l":80.86,"c":80.92,"v":1527400},{"d":"2024-05-14","o":88.66,"h":89.32,"l":87.3,"c":89.28,"v":1955900},{"d":"2024-05-15","o":89.9,"h":90,"l":89.05,"c":89.97,"v":1461400},{"d":"2024-05-16","o":89.74,"h":89.87,"l":88.87,"c":89.06,"v":600900},{"d":"2024-05-17","o":88.22,"h":89.07,"l":87.86,"c":88.83,"v":633700},{"d":"2024-05-20","o":88.66,"h":89.52,"l":87.96,"c":88.1,"v":666200},{"d":"2024-05-21","o":88.9,"h":88.9,"l":88.08,"c":88.7,"v":985400},{"d":"2024-05-22","o":90.43,"h":90.9,"l":90.1,"c":90.75,"v":733000},{"d":"2024-05-23","o":91,"h":91.08,"l":89.6,"c":89.76,"v":807400},{"d":"2024-05-24","o":89.66,"h":89.97,"l":89.34,"c":89.43,"v":631200},{"d":"2024-05-28","o":89.68,"h":89.8,"l":88.11,"c":88.23,"v":827700},{"d":"2024-05-29","o":87.7,"h":87.9,"l":87.11,"c":87.37,"v":1046500},{"d":"2024-05-30","o":88.34,"h":88.84,"l":88.04,"c":88.35,"v":854300},{"d":"2024-05-31","o":88.99,"h":89.71,"l":88.66,"c":89.13,"v":1008400},{"d":"2024-06-03","o":88.86,"h":89.67,"l":88.62,"c":89.64,"v":710900},{"d":"2024-06-04","o":90,"h":90.51,"l":89.49,"c":90.41,"v":621900},{"d":"2024-06-05","o":90.56,"h":91.31,"l":90.15,"c":91.26,"v":514700},{"d":"2024-06-06","o":91.58,"h":92.27,"l":91.3,"c":92.02,"v":1077100},{"d":"2024-06-07","o":91.47,"h":92.11,"l":91.36,"c":91.38,"v":870400},{"d":"2024-06-10","o":90.93,"h":91.6,"l":90.65,"c":91.44,"v":443300},{"d":"2024-06-11","o":90.33,"h":90.93,"l":89.94,"c":90.63,"v":581500},{"d":"2024-06-12","o":91.77,"h":92.65,"l":91.62,"c":92.26,"v":1220000},{"d":"2024-06-13","o":92.24,"h":92.29,"l":90.94,"c":91.35,"v":514200},{"d":"2024-06-14","o":90.55,"h":90.77,"l":89.85,"c":90.68,"v":1126500},{"d":"2024-06-17","o":88.76,"h":88.92,"l":87.82,"c":88.45,"v":847000},{"d":"2024-06-18","o":88.77,"h":89.5,"l":88.68,"c":89.33,"v":575900},{"d":"2024-06-20","o":88.65,"h":89.98,"l":88.43,"c":89.44,"v":833000},{"d":"2024-06-21","o":89,"h":89.53,"l":88.69,"c":89.12,"v":707400},{"d":"2024-06-24","o":90.12,"h":90.64,"l":89.74,"c":89.92,"v":650200},{"d":"2024-06-25","o":89,"h":89.97,"l":88.71,"c":89.8,"v":680400},{"d":"2024-06-26","o":88.58,"h":89.7,"l":88.4,"c":89.68,"v":677200},{"d":"2024-06-27","o":89.77,"h":90.02,"l":89.39,"c":89.71,"v":567000},{"d":"2024-06-28","o":89.21,"h":89.41,"l":88.75,"c":89.08,"v":686100},{"d":"2024-07-01","o":89.23,"h":89.46,"l":87.8,"c":88.07,"v":827300},{"d":"2024-07-02","o":87.97,"h":88.92,"l":87.95,"c":88.79,"v":383100},{"d":"2024-07-03","o":89,"h":89,"l":87.82,"c":88.13,"v":440700},{"d":"2024-07-05","o":89.88,"h":90,"l":88.71,"c":89.45,"v":734700},{"d":"2024-07-08","o":90.26,"h":90.4,"l":89.36,"c":89.55,"v":612000},{"d":"2024-07-09","o":89.8,"h":89.8,"l":88.88,"c":88.99,"v":578100},{"d":"2024-07-10","o":88.45,"h":88.78,"l":87.79,"c":88.68,"v":1105400},{"d":"2024-07-11","o":89.78,"h":90.8,"l":89.64,"c":90.54,"v":1282100},{"d":"2024-07-12","o":90.8,"h":92.58,"l":90.7,"c":91.74,"v":853000},{"d":"2024-07-15","o":90.98,"h":91.58,"l":89.94,"c":89.96,"v":1578200},{"d":"2024-07-16","o":89.4,"h":90.32,"l":89.38,"c":90.26,"v":1446600},{"d":"2024-07-17","o":88.9,"h":90.67,"l":88.79,"c":90,"v":946100},{"d":"2024-07-18","o":90.69,"h":90.69,"l":89.35,"c":90,"v":881300},{"d":"2024-07-19","o":89.9,"h":90.34,"l":89.88,"c":90.01,"v":584600},{"d":"2024-07-22","o":90.79,"h":90.93,"l":90,"c":90.8,"v":667100},{"d":"2024-07-23","o":90.23,"h":91.01,"l":89.98,"c":90.93,"v":584100},{"d":"2024-07-24","o":91.18,"h":92.78,"l":91.18,"c":92.41,"v":998700},{"d":"2024-07-25","o":91.81,"h":93.39,"l":91.78,"c":91.84,"v":985500},{"d":"2024-07-26","o":93.17,"h":94.22,"l":92.99,"c":93.37,"v":1160400},{"d":"2024-07-29","o":93.98,"h":94.06,"l":93.12,"c":93.26,"v":953500},{"d":"2024-07-30","o":93.64,"h":93.76,"l":93.1,"c":93.42,"v":710600},{"d":"2024-07-31","o":95.04,"h":95.12,"l":93.69,"c":94,"v":1514900},{"d":"2024-08-01","o":93.01,"h":94.19,"l":92.78,"c":93.82,"v":567200},{"d":"2024-08-02","o":93.76,"h":93.84,"l":91.82,"c":92.38,"v":1209100},{"d":"2024-08-05","o":90.31,"h":90.83,"l":89.44,"c":89.61,"v":1119600},{"d":"2024-08-06","o":89.73,"h":92.11,"l":89.68,"c":91.15,"v":738400},{"d":"2024-08-07","o":92.14,"h":92.88,"l":91.08,"c":91.17,"v":696500},{"d":"2024-08-08","o":91.12,"h":92.63,"l":91.02,"c":92.39,"v":563900},{"d":"2024-08-09","o":93.14,"h":93.44,"l":92.64,"c":92.92,"v":725600},{"d":"2024-08-12","o":92.43,"h":92.61,"l":90.93,"c":91.15,"v":1147600},{"d":"2024-08-13","o":91.53,"h":93.13,"l":91.4,"c":92.96,"v":924700},{"d":"2024-08-14","o":93.33,"h":93.64,"l":92.89,"c":93.61,"v":457300},{"d":"2024-08-15","o":93.95,"h":94.55,"l":93.82,"c":93.84,"v":507100},{"d":"2024-08-16","o":94.12,"h":94.98,"l":94.04,"c":94.64,"v":514000},{"d":"2024-08-19","o":95.5,"h":96.38,"l":95.16,"c":96.26,"v":843400},{"d":"2024-08-20","o":96.4,"h":96.89,"l":95.9,"c":96.5,"v":912800},{"d":"2024-08-21","o":93.92,"h":95.41,"l":93.39,"c":94.62,"v":2511200},{"d":"2024-08-22","o":96.54,"h":96.6,"l":95.24,"c":95.33,"v":819600},{"d":"2024-08-23","o":96,"h":96.47,"l":95.32,"c":96.09,"v":564200},{"d":"2024-08-26","o":95.67,"h":95.97,"l":95.14,"c":95.2,"v":424300},{"d":"2024-08-27","o":95.76,"h":96.6,"l":95.66,"c":96.06,"v":497600},{"d":"2024-08-28","o":96.6,"h":96.92,"l":96.4,"c":96.87,"v":550400},{"d":"2024-08-29","o":96.97,"h":97.69,"l":96.83,"c":97.23,"v":532900},{"d":"2024-08-30","o":97.39,"h":97.98,"l":96.45,"c":97.68,"v":758400},{"d":"2024-09-03","o":96.3,"h":96.72,"l":95.13,"c":95.7,"v":742100},{"d":"2024-09-04","o":94.4,"h":94.9,"l":94.14,"c":94.47,"v":570500},{"d":"2024-09-05","o":94.28,"h":94.55,"l":93.92,"c":94.41,"v":692300},{"d":"2024-09-06","o":94.35,"h":94.9,"l":93.89,"c":94.66,"v":1148900},{"d":"2024-09-09","o":95.88,"h":97.05,"l":95.73,"c":96.49,"v":805800},{"d":"2024-09-10","o":97.26,"h":98.13,"l":96.56,"c":98.12,"v":939900},{"d":"2024-09-11","o":97.93,"h":98.49,"l":96.47,"c":98.22,"v":708500},{"d":"2024-09-12","o":98.4,"h":101.1,"l":98.29,"c":100.76,"v":1716100},{"d":"2024-09-13","o":99.9,"h":100.2,"l":97.79,"c":98.5,"v":1618700},{"d":"2024-09-16","o":98.56,"h":99.13,"l":98.54,"c":98.62,"v":607900},{"d":"2024-09-17","o":99,"h":99.04,"l":97.03,"c":97.16,"v":581500},{"d":"2024-09-18","o":96.83,"h":97.58,"l":96.36,"c":96.65,"v":726900},{"d":"2024-09-19","o":98.48,"h":98.5,"l":97.48,"c":98.33,"v":428700},{"d":"2024-09-20","o":97.26,"h":97.62,"l":96.75,"c":97.48,"v":610800},{"d":"2024-09-23","o":98.17,"h":98.41,"l":97.87,"c":97.97,"v":371200},{"d":"2024-09-24","o":98.15,"h":98.92,"l":97.77,"c":98.36,"v":418600},{"d":"2024-09-25","o":99.01,"h":99.12,"l":98.38,"c":98.77,"v":645900},{"d":"2024-09-26","o":99.02,"h":99.41,"l":98.58,"c":99.08,"v":462800},{"d":"2024-09-27","o":100.31,"h":100.64,"l":99.64,"c":99.64,"v":517700},{"d":"2024-09-30","o":100.1,"h":100.22,"l":99.31,"c":100.07,"v":485500},{"d":"2024-10-01","o":100.59,"h":100.71,"l":98.74,"c":99.12,"v":636900},{"d":"2024-10-02","o":98.44,"h":99.48,"l":97.84,"c":99.13,"v":528000},{"d":"2024-10-03","o":99.2,"h":99.3,"l":97.87,"c":98.11,"v":435400},{"d":"2024-10-04","o":96.96,"h":97.3,"l":96.48,"c":97.27,"v":501400},{"d":"2024-10-07","o":97.03,"h":97.04,"l":95.06,"c":95.43,"v":578500},{"d":"2024-10-08","o":95.74,"h":95.94,"l":95.37,"c":95.91,"v":617700},{"d":"2024-10-09","o":95.93,"h":96.54,"l":95.62,"c":96.44,"v":625700},{"d":"2024-10-10","o":96.23,"h":96.46,"l":95.78,"c":96.33,"v":465600},{"d":"2024-10-11","o":96.57,"h":96.87,"l":96.33,"c":96.69,"v":597100},{"d":"2024-10-14","o":96.74,"h":97.32,"l":96.45,"c":97.2,"v":562200},{"d":"2024-10-15","o":98.02,"h":98.6,"l":96.22,"c":96.61,"v":734700},{"d":"2024-10-16","o":95.97,"h":96.43,"l":95.19,"c":95.29,"v":679800},{"d":"2024-10-17","o":95.04,"h":95.19,"l":94.44,"c":94.52,"v":502100},{"d":"2024-10-18","o":94.54,"h":95.53,"l":94.32,"c":95.14,"v":604500},{"d":"2024-10-21","o":94.94,"h":95.17,"l":94.28,"c":94.34,"v":502000},{"d":"2024-10-22","o":94.09,"h":94.74,"l":93.97,"c":94.64,"v":429800},{"d":"2024-10-23","o":94.11,"h":94.65,"l":93.94,"c":94.51,"v":302000},{"d":"2024-10-24","o":94.46,"h":94.74,"l":94.08,"c":94.39,"v":420600},{"d":"2024-10-25","o":94.08,"h":94.71,"l":93.72,"c":94.25,"v":407600},{"d":"2024-10-28","o":94.94,"h":95.14,"l":94.55,"c":94.87,"v":523100},{"d":"2024-10-29","o":94.41,"h":94.76,"l":94.24,"c":94.51,"v":345100},{"d":"2024-10-30","o":93.21,"h":93.96,"l":93.11,"c":93.27,"v":895100},{"d":"2024-10-31","o":92.68,"h":92.76,"l":91.55,"c":91.95,"v":607100},{"d":"2024-11-01","o":92.55,"h":92.68,"l":91.65,"c":91.79,"v":1205300},{"d":"2024-11-04","o":92.36,"h":92.69,"l":91.61,"c":92.17,"v":607100},{"d":"2024-11-05","o":91.97,"h":92.84,"l":91.75,"c":92.44,"v":435700},{"d":"2024-11-06","o":92.08,"h":92.29,"l":90.49,"c":91.47,"v":1114100},{"d":"2024-11-07","o":92.73,"h":93.15,"l":92.33,"c":92.6,"v":499900},{"d":"2024-11-08","o":92.46,"h":92.97,"l":92.26,"c":92.61,"v":935100},{"d":"2024-11-11","o":93.4,"h":93.67,"l":92.25,"c":92.28,"v":1168300},{"d":"2024-11-12","o":91.26,"h":92.16,"l":85.98,"c":86.89,"v":3922200},{"d":"2024-11-13","o":86.16,"h":88.6,"l":85.49,"c":87.49,"v":2314300},{"d":"2024-11-14","o":85.9,"h":86.34,"l":85.16,"c":85.17,"v":1237900},{"d":"2024-11-15","o":84.58,"h":85.51,"l":83.92,"c":85.13,"v":1568800},{"d":"2024-11-18","o":84.3,"h":86.86,"l":84.28,"c":85.81,"v":1968100},{"d":"2024-11-19","o":86.16,"h":86.32,"l":84.86,"c":85.43,"v":1155800},{"d":"2024-11-20","o":85.46,"h":85.67,"l":85,"c":85.5,"v":577500},{"d":"2024-11-21","o":85.38,"h":85.97,"l":85.17,"c":85.57,"v":405500},{"d":"2024-11-22","o":85.96,"h":86.24,"l":85.64,"c":85.99,"v":452000},{"d":"2024-11-25","o":86.04,"h":86.32,"l":85.67,"c":86.17,"v":838100},{"d":"2024-11-26","o":88.21,"h":88.22,"l":86.86,"c":87.24,"v":925900},{"d":"2024-11-27","o":88.32,"h":88.61,"l":87.69,"c":88.23,"v":1141300},{"d":"2024-11-29","o":88.12,"h":89.14,"l":88.07,"c":88.85,"v":364300},{"d":"2024-12-02","o":88.27,"h":88.58,"l":87.93,"c":88.23,"v":1051500},{"d":"2024-12-03","o":87.44,"h":87.7,"l":86.81,"c":87.34,"v":622300},{"d":"2024-12-04","o":87.84,"h":88.58,"l":87.6,"c":87.84,"v":577000},{"d":"2024-12-05","o":87.77,"h":87.82,"l":87.2,"c":87.36,"v":622300},{"d":"2024-12-06","o":87.28,"h":87.39,"l":86.57,"c":86.76,"v":720300},{"d":"2024-12-09","o":86.65,"h":87.36,"l":86.46,"c":86.47,"v":743400},{"d":"2024-12-10","o":87,"h":87.07,"l":85.78,"c":85.81,"v":497500},{"d":"2024-12-11","o":86.62,"h":86.91,"l":85.96,"c":86.57,"v":722900},{"d":"2024-12-12","o":85.74,"h":86.39,"l":85.36,"c":85.74,"v":1095500},{"d":"2024-12-13","o":85.17,"h":85.36,"l":83.88,"c":84.17,"v":837000},{"d":"2024-12-16","o":84,"h":84.91,"l":83.8,"c":83.87,"v":953400},{"d":"2024-12-17","o":84.64,"h":85.88,"l":84.4,"c":85.54,"v":1186000},{"d":"2024-12-18","o":85.66,"h":86.5,"l":84.64,"c":84.74,"v":1596000},{"d":"2024-12-19","o":84.7,"h":85.14,"l":84.07,"c":84.18,"v":925500},{"d":"2024-12-20","o":84.18,"h":85.33,"l":84.06,"c":84.76,"v":917700},{"d":"2024-12-23","o":85.21,"h":85.44,"l":84.56,"c":85.38,"v":695200},{"d":"2024-12-24","o":85.48,"h":86.16,"l":85.01,"c":86.08,"v":268300},{"d":"2024-12-26","o":85.63,"h":86.43,"l":85.4,"c":86.3,"v":398100},{"d":"2024-12-27","o":85.56,"h":85.76,"l":85.01,"c":85.65,"v":421000},{"d":"2024-12-30","o":84.84,"h":85.01,"l":84.19,"c":84.75,"v":487500},{"d":"2024-12-31","o":84.8,"h":85.32,"l":84.48,"c":84.89,"v":444200},{"d":"2025-01-02","o":85.5,"h":85.5,"l":82.76,"c":83.45,"v":682800},{"d":"2025-01-03","o":83.93,"h":84.35,"l":83.69,"c":84.06,"v":776900},{"d":"2025-01-06","o":83.68,"h":84.64,"l":83.64,"c":83.87,"v":708200},{"d":"2025-01-07","o":84.86,"h":85.22,"l":84.04,"c":84.39,"v":745400},{"d":"2025-01-08","o":83.83,"h":84.02,"l":83.17,"c":83.71,"v":942000},{"d":"2025-01-10","o":83.78,"h":84.29,"l":83.31,"c":83.41,"v":995300},{"d":"2025-01-13","o":83,"h":83.39,"l":82.61,"c":83.39,"v":894600},{"d":"2025-01-14","o":83.6,"h":83.68,"l":82.31,"c":82.73,"v":634800},{"d":"2025-01-15","o":82.96,"h":83.62,"l":82.67,"c":83.27,"v":1272700},{"d":"2025-01-16","o":83.76,"h":84.34,"l":83.29,"c":84.14,"v":1199200},{"d":"2025-01-17","o":84.55,"h":84.8,"l":84.26,"c":84.37,"v":1024300},{"d":"2025-01-21","o":86.72,"h":88.67,"l":86.49,"c":88.54,"v":1761600},{"d":"2025-01-22","o":88.88,"h":89.42,"l":88.41,"c":88.78,"v":1310100},{"d":"2025-01-23","o":89.36,"h":89.36,"l":88.34,"c":89.11,"v":1057900},{"d":"2025-01-24","o":88.68,"h":89.38,"l":88.2,"c":88.96,"v":918400},{"d":"2025-01-27","o":90.14,"h":91.35,"l":89.76,"c":91.35,"v":1374100},{"d":"2025-01-28","o":92.13,"h":92.13,"l":90.57,"c":91.26,"v":1719800},{"d":"2025-01-29","o":91.28,"h":91.66,"l":90.82,"c":91.38,"v":1188200},{"d":"2025-01-30","o":92.37,"h":92.84,"l":92,"c":92.32,"v":1549300},{"d":"2025-01-31","o":92.06,"h":92.51,"l":91.07,"c":91.09,"v":2136500},{"d":"2025-02-03","o":90.62,"h":91.17,"l":90.09,"c":90.4,"v":1301200},{"d":"2025-02-04","o":91.28,"h":91.75,"l":91.02,"c":91.57,"v":1239000},{"d":"2025-02-05","o":92.78,"h":93.57,"l":92.72,"c":93.5,"v":1884000},{"d":"2025-02-06","o":92.83,"h":92.92,"l":91.26,"c":91.65,"v":2184300},{"d":"2025-02-07","o":91.48,"h":91.57,"l":89.42,"c":89.56,"v":1252700},{"d":"2025-02-10","o":90.13,"h":90.38,"l":89.1,"c":89.28,"v":1782300},{"d":"2025-02-11","o":89.82,"h":90.16,"l":89.54,"c":89.81,"v":1181200},{"d":"2025-02-12","o":88.08,"h":88.76,"l":87.6,"c":88.16,"v":1850300},{"d":"2025-02-13","o":89.18,"h":90.58,"l":88.74,"c":90.24,"v":1995900},{"d":"2025-02-14","o":90.38,"h":90.74,"l":89.82,"c":90.05,"v":1726600},{"d":"2025-02-18","o":90.56,"h":90.57,"l":88.97,"c":89.45,"v":2178100},{"d":"2025-02-19","o":89.5,"h":89.83,"l":88.71,"c":89.56,"v":1487500},{"d":"2025-02-20","o":88.62,"h":89.61,"l":88.56,"c":89.57,"v":867800},{"d":"2025-02-21","o":90,"h":90.68,"l":89.65,"c":90.31,"v":1362500},{"d":"2025-02-24","o":89.48,"h":90.22,"l":89.18,"c":89.3,"v":1914700},{"d":"2025-02-25","o":90.78,"h":91.8,"l":89.61,"c":91.11,"v":1985100},{"d":"2025-02-26","o":94.34,"h":95.36,"l":92.39,"c":93.31,"v":4119700},{"d":"2025-02-27","o":91.85,"h":92.89,"l":91.69,"c":91.97,"v":1879400},{"d":"2025-02-28","o":92.09,"h":92.84,"l":91.68,"c":92.5,"v":1259200},{"d":"2025-03-03","o":93.2,"h":94.93,"l":93.04,"c":94.14,"v":2225300},{"d":"2025-03-04","o":93.37,"h":93.59,"l":92.49,"c":92.59,"v":1336100},{"d":"2025-03-05","o":93.94,"h":94.81,"l":93.54,"c":94.72,"v":1721000},{"d":"2025-03-06","o":92.3,"h":93.03,"l":91.72,"c":92.12,"v":2203400},{"d":"2025-03-07","o":91.83,"h":93.06,"l":91.01,"c":93.03,"v":1639000},{"d":"2025-03-10","o":91.58,"h":91.86,"l":89.37,"c":89.94,"v":1668700},{"d":"2025-03-11","o":89.51,"h":89.64,"l":88.06,"c":89.15,"v":1490500},{"d":"2025-03-12","o":89.74,"h":89.84,"l":88.68,"c":88.78,"v":1519700},{"d":"2025-03-13","o":87.92,"h":87.92,"l":86.75,"c":86.81,"v":1165000},{"d":"2025-03-14","o":87.56,"h":89.08,"l":87.33,"c":88.96,"v":870100},{"d":"2025-03-17","o":88.74,"h":90.26,"l":88.69,"c":89.86,"v":807900},{"d":"2025-03-18","o":90.34,"h":91,"l":90.12,"c":90.91,"v":796500},{"d":"2025-03-19","o":90.05,"h":91.02,"l":90.05,"c":90.87,"v":1029800},{"d":"2025-03-20","o":91.01,"h":91.71,"l":90.99,"c":91.37,"v":993500},{"d":"2025-03-21","o":90.78,"h":90.88,"l":90.04,"c":90.56,"v":844100},{"d":"2025-03-24","o":92,"h":92.61,"l":91.86,"c":92.35,"v":701000},{"d":"2025-03-25","o":92.96,"h":93.27,"l":92.19,"c":92.8,"v":1015000},{"d":"2025-03-26","o":91.24,"h":91.65,"l":90.64,"c":91.32,"v":1253600},{"d":"2025-03-27","o":93.52,"h":97.4,"l":93.35,"c":96.8,"v":3589600},{"d":"2025-03-28","o":95.96,"h":96.38,"l":95.59,"c":95.77,"v":2428800},{"d":"2025-03-31","o":94.7,"h":95.06,"l":93.74,"c":94.93,"v":2184200},{"d":"2025-04-01","o":94.44,"h":94.68,"l":92.18,"c":92.7,"v":2028100},{"d":"2025-04-02","o":91.7,"h":92.73,"l":91.63,"c":92.59,"v":1213800},{"d":"2025-04-03","o":92.57,"h":92.62,"l":89.44,"c":89.61,"v":1825600},{"d":"2025-04-04","o":86.02,"h":86.11,"l":83.57,"c":83.82,"v":2713300},{"d":"2025-04-07","o":80.85,"h":85.14,"l":80.48,"c":82.98,"v":2252200},{"d":"2025-04-08","o":85.47,"h":85.94,"l":82.03,"c":82.88,"v":2865800},{"d":"2025-04-09","o":84.5,"h":90.5,"l":82.47,"c":89.99,"v":4934400},{"d":"2025-04-10","o":88.05,"h":88.18,"l":85.5,"c":87,"v":1899700},{"d":"2025-04-11","o":88.45,"h":89.88,"l":87.94,"c":89.61,"v":2166900},{"d":"2025-04-14","o":89.42,"h":91.47,"l":89.25,"c":90.58,"v":1468000},{"d":"2025-04-15","o":91.87,"h":92.26,"l":91.05,"c":91.42,"v":2082500},{"d":"2025-04-16","o":92,"h":92.96,"l":91.76,"c":92.05,"v":2173200},{"d":"2025-04-17","o":91.75,"h":92.92,"l":91.29,"c":92.54,"v":995200},{"d":"2025-04-21","o":92.4,"h":93.17,"l":90.69,"c":91.38,"v":905600},{"d":"2025-04-22","o":92.33,"h":93.81,"l":92.27,"c":93.31,"v":1074300},{"d":"2025-04-23","o":94.08,"h":95.33,"l":93.2,"c":93.7,"v":1298100},{"d":"2025-04-24","o":93.85,"h":94.75,"l":93.08,"c":94.68,"v":1436200},{"d":"2025-04-25","o":95,"h":95.14,"l":94.49,"c":94.94,"v":665000},{"d":"2025-04-28","o":95.12,"h":95.77,"l":94.59,"c":95.32,"v":921900},{"d":"2025-04-29","o":96.16,"h":96.89,"l":95.74,"c":96.42,"v":812000},{"d":"2025-04-30","o":96.38,"h":97.81,"l":95.3,"c":97.61,"v":1699200},{"d":"2025-05-01","o":97.42,"h":97.55,"l":95.7,"c":96.17,"v":766300},{"d":"2025-05-02","o":99.06,"h":99.2,"l":97.9,"c":98.3,"v":1707500},{"d":"2025-05-05","o":98.49,"h":98.56,"l":97.33,"c":97.38,"v":1262900},{"d":"2025-05-06","o":96.59,"h":96.74,"l":95.81,"c":95.99,"v":1021000},{"d":"2025-05-07","o":95.51,"h":96.21,"l":95.12,"c":96.1,"v":1644000},{"d":"2025-05-08","o":95.99,"h":97.14,"l":95.38,"c":95.88,"v":1213000},{"d":"2025-05-09","o":96.71,"h":96.88,"l":95.67,"c":95.75,"v":887400},{"d":"2025-05-12","o":93.88,"h":95.34,"l":93.78,"c":94.79,"v":2070700},{"d":"2025-05-13","o":94.85,"h":95.07,"l":93.25,"c":93.25,"v":1700700},{"d":"2025-05-14","o":87.97,"h":89.57,"l":86.63,"c":87.24,"v":5620900},{"d":"2025-05-15","o":88.14,"h":88.22,"l":86.7,"c":87.67,"v":2212500},{"d":"2025-05-16","o":88.28,"h":89.88,"l":88.18,"c":89.83,"v":1725300},{"d":"2025-05-19","o":88.64,"h":89.46,"l":88.64,"c":89.36,"v":1350900},{"d":"2025-05-20","o":88.88,"h":89.41,"l":87.47,"c":88.07,"v":1672500},{"d":"2025-05-21","o":89.32,"h":89.32,"l":87.46,"c":87.54,"v":2378000},{"d":"2025-05-22","o":86.96,"h":87.08,"l":85.72,"c":86.14,"v":2327700},{"d":"2025-05-23","o":85,"h":86.61,"l":85,"c":86.52,"v":1195600},{"d":"2025-05-27","o":87.52,"h":87.64,"l":86.65,"c":86.7,"v":1503200},{"d":"2025-05-28","o":85.06,"h":85.71,"l":84.94,"c":85.38,"v":1819800},{"d":"2025-05-29","o":85.46,"h":86.91,"l":85.09,"c":86.35,"v":1990000},{"d":"2025-05-30","o":87.31,"h":87.32,"l":85.05,"c":85.94,"v":2138200},{"d":"2025-06-02","o":85.6,"h":85.64,"l":84.72,"c":85.17,"v":1920800},{"d":"2025-06-03","o":84.9,"h":85.56,"l":84.13,"c":85.43,"v":1205800},{"d":"2025-06-04","o":86.06,"h":86.56,"l":85.73,"c":85.94,"v":1033100},{"d":"2025-06-05","o":87.05,"h":87.61,"l":86.64,"c":86.93,"v":1356300},{"d":"2025-06-06","o":86.85,"h":88.06,"l":86.79,"c":87.79,"v":1390700},{"d":"2025-06-09","o":87.94,"h":87.99,"l":87.31,"c":87.48,"v":2160600},{"d":"2025-06-10","o":88.6,"h":89.22,"l":88.48,"c":88.95,"v":1287000},{"d":"2025-06-11","o":89.34,"h":89.76,"l":88.47,"c":88.58,"v":1870200},{"d":"2025-06-12","o":89.44,"h":89.45,"l":88.75,"c":89.12,"v":2319800},{"d":"2025-06-13","o":87.44,"h":87.72,"l":86.07,"c":86.2,"v":1653200},{"d":"2025-06-16","o":86.5,"h":87.04,"l":85.73,"c":86.2,"v":2097100},{"d":"2025-06-17","o":85.99,"h":86.18,"l":84.75,"c":84.88,"v":1360900},{"d":"2025-06-18","o":84.82,"h":85.31,"l":84.49,"c":84.77,"v":1269200},{"d":"2025-06-20","o":85.85,"h":86.25,"l":85.05,"c":85.4,"v":1788800},{"d":"2025-06-23","o":84.92,"h":85.49,"l":84.35,"c":85.35,"v":1449600},{"d":"2025-06-24","o":86.06,"h":87.5,"l":85.44,"c":87.21,"v":1310500},{"d":"2025-06-25","o":87.51,"h":87.9,"l":87.24,"c":87.57,"v":1080000},{"d":"2025-06-26","o":87.73,"h":87.75,"l":86.94,"c":87.11,"v":1552000},{"d":"2025-06-27","o":87.62,"h":88.51,"l":87.17,"c":87.81,"v":1799600},{"d":"2025-06-30","o":87.54,"h":88.48,"l":87.42,"c":88.28,"v":1038000},{"d":"2025-07-01","o":87.77,"h":89.52,"l":87.65,"c":89.02,"v":1021400},{"d":"2025-07-02","o":88.55,"h":89.51,"l":88.55,"c":89.3,"v":1221300},{"d":"2025-07-03","o":88.85,"h":88.92,"l":87.24,"c":87.78,"v":1667100},{"d":"2025-07-07","o":87.44,"h":87.83,"l":86.67,"c":86.8,"v":2479000},{"d":"2025-07-08","o":86.45,"h":87.08,"l":86.08,"c":87.05,"v":2518800},{"d":"2025-07-09","o":86.85,"h":87.27,"l":86.01,"c":86.98,"v":2030600},{"d":"2025-07-10","o":87.77,"h":89.46,"l":87.56,"c":88.7,"v":1624200},{"d":"2025-07-11","o":87.9,"h":88.26,"l":87.38,"c":87.48,"v":1016500},{"d":"2025-07-14","o":87.28,"h":87.84,"l":87.21,"c":87.32,"v":1027900},{"d":"2025-07-15","o":87.34,"h":87.34,"l":85.68,"c":85.95,"v":967100},{"d":"2025-07-16","o":87.61,"h":87.63,"l":85.52,"c":86.92,"v":2354500},{"d":"2025-07-17","o":86.33,"h":87,"l":86.06,"c":86.96,"v":1188700},{"d":"2025-07-18","o":88.42,"h":88.42,"l":86.97,"c":87.35,"v":1742000},{"d":"2025-07-21","o":87.74,"h":87.8,"l":87.1,"c":87.16,"v":1131600},{"d":"2025-07-22","o":87.17,"h":88.71,"l":87.06,"c":88.66,"v":1654800},{"d":"2025-07-23","o":89.9,"h":92.35,"l":89.89,"c":92.22,"v":2071600},{"d":"2025-07-24","o":91.43,"h":92.55,"l":91.37,"c":91.9,"v":1832100},{"d":"2025-07-25","o":91.52,"h":91.86,"l":90.71,"c":91.86,"v":954800},{"d":"2025-07-28","o":90.91,"h":91.06,"l":89.93,"c":90.15,"v":969700},{"d":"2025-07-29","o":90.35,"h":91.61,"l":90.28,"c":91.44,"v":1192100},{"d":"2025-07-30","o":90.81,"h":90.91,"l":89,"c":89.18,"v":1297600},{"d":"2025-07-31","o":88.83,"h":88.83,"l":87.21,"c":87.55,"v":1448900},{"d":"2025-08-01","o":87.17,"h":87.92,"l":86.2,"c":87.87,"v":945100},{"d":"2025-08-04","o":86.12,"h":87.96,"l":86.12,"c":87.82,"v":1887900},{"d":"2025-08-05","o":87.87,"h":88.01,"l":85.03,"c":85.54,"v":3427700},{"d":"2025-08-06","o":84.85,"h":85.31,"l":83.6,"c":84.12,"v":2151800},{"d":"2025-08-07","o":84.95,"h":85.46,"l":84.77,"c":85.45,"v":785800},{"d":"2025-08-08","o":85.36,"h":85.87,"l":85.24,"c":85.75,"v":879000},{"d":"2025-08-11","o":85.13,"h":85.58,"l":84.59,"c":84.68,"v":1511400},{"d":"2025-08-12","o":85.05,"h":86.05,"l":84.82,"c":86.03,"v":2454200},{"d":"2025-08-13","o":86.28,"h":87.31,"l":85.91,"c":86.48,"v":3305600},{"d":"2025-08-14","o":86.34,"h":86.88,"l":85.47,"c":86.79,"v":1988900},{"d":"2025-08-15","o":86.86,"h":88.24,"l":86.78,"c":87.71,"v":1791800},{"d":"2025-08-18","o":87.72,"h":89.08,"l":87.6,"c":88.13,"v":2410900},{"d":"2025-08-19","o":88.85,"h":90.41,"l":88.47,"c":90.12,"v":2377700},{"d":"2025-08-20","o":82.32,"h":84.18,"l":81.01,"c":81.04,"v":8765000},{"d":"2025-08-21","o":78.36,"h":79.55,"l":78.11,"c":79.18,"v":4578700},{"d":"2025-08-22","o":81.19,"h":82.44,"l":80.83,"c":82.02,"v":3318900},{"d":"2025-08-25","o":82.58,"h":82.77,"l":80.76,"c":80.76,"v":2135200},{"d":"2025-08-26","o":81.02,"h":81.7,"l":80.94,"c":81.45,"v":2184100},{"d":"2025-08-27","o":81.29,"h":81.82,"l":81.11,"c":81.36,"v":1025600},{"d":"2025-08-28","o":80.7,"h":80.89,"l":79.17,"c":79.44,"v":2174800},{"d":"2025-08-29","o":79.41,"h":80.28,"l":79.32,"c":79.81,"v":1960400},{"d":"2025-09-02","o":78.72,"h":79.21,"l":78.07,"c":78.27,"v":2698200},{"d":"2025-09-03","o":78.07,"h":78.76,"l":77.72,"c":78.72,"v":2066000},{"d":"2025-09-04","o":78.85,"h":79.09,"l":78.34,"c":78.91,"v":1829200},{"d":"2025-09-05","o":79.8,"h":80.91,"l":79.66,"c":80.17,"v":1666800},{"d":"2025-09-08","o":79.58,"h":80.06,"l":79.28,"c":79.97,"v":1716900},{"d":"2025-09-09","o":79.92,"h":80.02,"l":78.75,"c":78.89,"v":2024000},{"d":"2025-09-10","o":79.32,"h":79.78,"l":77.44,"c":77.86,"v":3084400},{"d":"2025-09-11","o":77.78,"h":79.68,"l":77.71,"c":79.68,"v":1930700},{"d":"2025-09-12","o":78.89,"h":79.04,"l":78.28,"c":78.29,"v":1309300},{"d":"2025-09-15","o":78.42,"h":78.5,"l":77.36,"c":77.41,"v":1562700},{"d":"2025-09-16","o":77.81,"h":78.07,"l":77.39,"c":77.64,"v":1407800},{"d":"2025-09-17","o":77.78,"h":78.4,"l":77.08,"c":77.2,"v":1360100},{"d":"2025-09-18","o":77.53,"h":77.93,"l":77,"c":77.79,"v":1671400},{"d":"2025-09-19","o":77.86,"h":77.94,"l":76.94,"c":77.25,"v":1216800},{"d":"2025-09-22","o":77.6,"h":77.84,"l":77.33,"c":77.58,"v":1626200},{"d":"2025-09-23","o":76.96,"h":77.47,"l":75.14,"c":75.2,"v":2926900},{"d":"2025-09-24","o":75,"h":75.35,"l":74.76,"c":75,"v":3265400},{"d":"2025-09-25","o":73.84,"h":74.03,"l":73.21,"c":73.24,"v":1468900},{"d":"2025-09-26","o":73.46,"h":74.21,"l":73.34,"c":73.92,"v":2416400},{"d":"2025-09-29","o":74.16,"h":74.31,"l":73.76,"c":74.11,"v":1502800},{"d":"2025-09-30","o":74.01,"h":74.61,"l":73.8,"c":74.51,"v":1874300},{"d":"2025-10-01","o":74.92,"h":75.11,"l":74.01,"c":75.11,"v":3427400},{"d":"2025-10-02","o":75.58,"h":75.71,"l":74.72,"c":75.11,"v":2092600},{"d":"2025-10-03","o":75.61,"h":77.5,"l":75.51,"c":77.38,"v":2380800},{"d":"2025-10-06","o":77.49,"h":77.62,"l":76.7,"c":76.82,"v":1694300},{"d":"2025-10-07","o":76.73,"h":76.78,"l":75.34,"c":75.37,"v":1986300},{"d":"2025-10-08","o":75.47,"h":77,"l":75.32,"c":76.55,"v":1794200},{"d":"2025-10-09","o":76.04,"h":76.15,"l":74.36,"c":74.53,"v":1697600},{"d":"2025-10-10","o":74.62,"h":74.72,"l":71.55,"c":72.05,"v":4611000},{"d":"2025-10-13","o":72.51,"h":73.12,"l":72.47,"c":72.6,"v":2485100},{"d":"2025-10-14","o":72.72,"h":74.24,"l":72.65,"c":74.08,"v":3318300},{"d":"2025-10-15","o":74.12,"h":75.05,"l":73.97,"c":73.99,"v":3973100},{"d":"2025-10-16","o":74.77,"h":76,"l":74.57,"c":75.4,"v":1915100},{"d":"2025-10-17","o":75.08,"h":75.41,"l":74.8,"c":75.11,"v":2445300},{"d":"2025-10-20","o":75.21,"h":76.09,"l":75.01,"c":75.46,"v":2888700},{"d":"2025-10-21","o":75.12,"h":76,"l":75.11,"c":75.76,"v":1417300},{"d":"2025-10-22","o":75.92,"h":76.82,"l":75.92,"c":76.4,"v":1679700},{"d":"2025-10-23","o":76.27,"h":76.9,"l":76.12,"c":76.26,"v":1210100},{"d":"2025-10-24","o":77.01,"h":77.01,"l":76.08,"c":76.08,"v":1361800},{"d":"2025-10-27","o":75.76,"h":76.24,"l":75.68,"c":76.1,"v":2052800},{"d":"2025-10-28","o":75.6,"h":75.81,"l":74.63,"c":74.82,"v":1238100},{"d":"2025-10-29","o":75.13,"h":75.13,"l":73.41,"c":73.6,"v":1355400},{"d":"2025-10-30","o":73.81,"h":74.54,"l":73.56,"c":74.26,"v":1177000},{"d":"2025-10-31","o":74.42,"h":74.66,"l":73.87,"c":73.89,"v":1427400},{"d":"2025-11-03","o":73.07,"h":73.89,"l":72.42,"c":73.88,"v":1847500},{"d":"2025-11-04","o":74.56,"h":75.28,"l":73.7,"c":74.19,"v":2375100},{"d":"2025-11-05","o":73.78,"h":74.7,"l":73.56,"c":74.34,"v":1881100},{"d":"2025-11-06","o":73.83,"h":74.35,"l":73.03,"c":74.27,"v":2331800},{"d":"2025-11-07","o":72.51,"h":74,"l":72.09,"c":73.97,"v":3390900},{"d":"2025-11-10","o":74.03,"h":74.57,"l":73.73,"c":74.39,"v":3682400},{"d":"2025-11-11","o":76.37,"h":78.19,"l":76.26,"c":77.36,"v":3075600},{"d":"2025-11-12","o":81.37,"h":81.89,"l":79.34,"c":79.44,"v":5406800},{"d":"2025-11-13","o":79.25,"h":80.52,"l":78.56,"c":78.61,"v":3113600},{"d":"2025-11-14","o":77.86,"h":78.32,"l":77.41,"c":77.65,"v":2642800},{"d":"2025-11-17","o":77.06,"h":77.41,"l":76.38,"c":76.61,"v":1738300},{"d":"2025-11-18","o":75.74,"h":75.98,"l":74.79,"c":75.78,"v":1970600},{"d":"2025-11-19","o":75.58,"h":75.79,"l":74.78,"c":75.42,"v":2018500},{"d":"2025-11-20","o":75.67,"h":76.12,"l":74.66,"c":75.05,"v":1882900},{"d":"2025-11-21","o":75.41,"h":77.23,"l":75.39,"c":76.61,"v":3321800},{"d":"2025-11-24","o":76.31,"h":76.77,"l":76.07,"c":76.25,"v":1580400},{"d":"2025-11-25","o":77.25,"h":79.81,"l":77.19,"c":79.66,"v":3051100},{"d":"2025-11-26","o":79.7,"h":80.04,"l":79.16,"c":79.17,"v":861000},{"d":"2025-11-28","o":79.19,"h":79.6,"l":79.01,"c":79.31,"v":474400},{"d":"2025-12-01","o":79.29,"h":79.64,"l":78.16,"c":78.2,"v":1910500},{"d":"2025-12-02","o":78.95,"h":79.25,"l":78.74,"c":79.2,"v":1881500},{"d":"2025-12-03","o":79.55,"h":80.33,"l":79.35,"c":80.03,"v":1397700},{"d":"2025-12-04","o":79.71,"h":79.93,"l":78.76,"c":78.99,"v":866200},{"d":"2025-12-05","o":81.04,"h":81.69,"l":80.64,"c":80.73,"v":1790200},{"d":"2025-12-08","o":80.34,"h":80.44,"l":78.8,"c":78.87,"v":1743300},{"d":"2025-12-09","o":79.73,"h":80.15,"l":78.54,"c":78.67,"v":1511900},{"d":"2025-12-10","o":79.21,"h":80.39,"l":78.91,"c":80.21,"v":1565100},{"d":"2025-12-11","o":79.74,"h":79.82,"l":78.66,"c":78.76,"v":2427800},{"d":"2025-12-12","o":78.77,"h":79.3,"l":78.25,"c":78.8,"v":1093900},{"d":"2025-12-15","o":79.22,"h":79.78,"l":78.97,"c":79.19,"v":933100},{"d":"2025-12-16","o":79.03,"h":79.09,"l":78.29,"c":79.02,"v":1083300},{"d":"2025-12-17","o":79.05,"h":79.91,"l":78.81,"c":79.26,"v":1030400},{"d":"2025-12-18","o":79.81,"h":80.28,"l":79.38,"c":79.5,"v":1204600},{"d":"2025-12-19","o":79.67,"h":80.25,"l":79.43,"c":79.97,"v":1001700},{"d":"2025-12-22","o":79.9,"h":80.75,"l":79.76,"c":80.55,"v":1082700},{"d":"2025-12-23","o":80.61,"h":80.72,"l":79.89,"c":80.12,"v":1083700},{"d":"2025-12-24","o":80.13,"h":80.46,"l":79.88,"c":80.17,"v":318800},{"d":"2025-12-26","o":80.5,"h":80.5,"l":80,"c":80.38,"v":559900},{"d":"2025-12-29","o":80.79,"h":80.88,"l":80.11,"c":80.35,"v":995100},{"d":"2025-12-30","o":80.03,"h":80.18,"l":79.21,"c":79.31,"v":1230800},{"d":"2025-12-31","o":79.42,"h":79.46,"l":78.53,"c":78.81,"v":806400},{"d":"2026-01-02","o":78.9,"h":79.15,"l":76.74,"c":77.6,"v":1421500},{"d":"2026-01-05","o":78.52,"h":81.09,"l":78.49,"c":80.65,"v":1534700},{"d":"2026-01-06","o":81.58,"h":82.33,"l":81.41,"c":81.81,"v":1748100},{"d":"2026-01-07","o":82.14,"h":82.5,"l":80.67,"c":81.02,"v":1292100},{"d":"2026-01-08","o":79.82,"h":81.11,"l":79.68,"c":80.62,"v":1129300},{"d":"2026-01-09","o":80.35,"h":80.64,"l":78.86,"c":80.13,"v":1400000},{"d":"2026-01-12","o":81.21,"h":81.65,"l":80.5,"c":80.86,"v":1002200},{"d":"2026-01-13","o":81.26,"h":81.56,"l":77.89,"c":78.99,"v":1941200},{"d":"2026-01-14","o":79.64,"h":80.27,"l":78.96,"c":80.11,"v":1252200},{"d":"2026-01-15","o":79.58,"h":79.71,"l":78.78,"c":79.67,"v":1125600},{"d":"2026-01-16","o":80.2,"h":80.2,"l":78.96,"c":79,"v":1480200},{"d":"2026-01-20","o":78.61,"h":79.88,"l":78.26,"c":79.06,"v":1872300},{"d":"2026-01-21","o":80.88,"h":81.97,"l":80.76,"c":81.62,"v":2829600},{"d":"2026-01-22","o":80.93,"h":82.14,"l":80.91,"c":81.02,"v":1015000},{"d":"2026-01-23","o":80.43,"h":80.51,"l":79.58,"c":80.29,"v":939400},{"d":"2026-01-26","o":80.76,"h":81.42,"l":80.69,"c":80.79,"v":637400},{"d":"2026-01-27","o":80.64,"h":81.06,"l":80.45,"c":80.87,"v":1020900},{"d":"2026-01-28","o":80.11,"h":80.63,"l":79.81,"c":80.42,"v":1077400},{"d":"2026-01-29","o":81.19,"h":81.36,"l":80.15,"c":81.15,"v":1392900},{"d":"2026-01-30","o":81.58,"h":81.93,"l":80.64,"c":80.98,"v":1224500},{"d":"2026-02-02","o":79.65,"h":80.15,"l":79.15,"c":79.38,"v":1448400},{"d":"2026-02-03","o":78.01,"h":78.75,"l":76.95,"c":77.33,"v":2234500},{"d":"2026-02-04","o":78.66,"h":79.67,"l":78.43,"c":79.06,"v":3056500},{"d":"2026-02-05","o":78.27,"h":79.15,"l":78.06,"c":78.37,"v":2947600},{"d":"2026-02-06","o":77.44,"h":78.89,"l":77.44,"c":78.83,"v":2088700},{"d":"2026-02-09","o":79.07,"h":79.1,"l":78.04,"c":78.44,"v":1376500},{"d":"2026-02-10","o":78.63,"h":81.05,"l":78.37,"c":80.48,"v":3529000},{"d":"2026-02-11","o":78.78,"h":79.47,"l":77.95,"c":79.39,"v":2464500},{"d":"2026-02-12","o":80.4,"h":80.77,"l":78.15,"c":78.55,"v":1391200},{"d":"2026-02-13","o":79.46,"h":79.95,"l":79.03,"c":79.2,"v":1410400},{"d":"2026-02-17","o":79.44,"h":81.18,"l":79.35,"c":80.72,"v":2300000},{"d":"2026-02-18","o":80.89,"h":82.48,"l":80.89,"c":82.29,"v":1635700},{"d":"2026-02-19","o":82.59,"h":83.26,"l":82.18,"c":83.22,"v":1105900},{"d":"2026-02-20","o":83.04,"h":84.4,"l":82.07,"c":82.63,"v":2586200},{"d":"2026-02-23","o":82.62,"h":83.02,"l":82.22,"c":82.85,"v":1795200},{"d":"2026-02-24","o":84.36,"h":84.41,"l":82.92,"c":84.13,"v":2356800},{"d":"2026-02-25","o":85.24,"h":87.49,"l":85.15,"c":86.27,"v":3552200},{"d":"2026-02-26","o":87.55,"h":87.64,"l":85.92,"c":86.72,"v":2873700},{"d":"2026-02-27","o":86.53,"h":87.2,"l":86.01,"c":87.18,"v":1189400},{"d":"2026-03-02","o":84.3,"h":85.12,"l":83.64,"c":84.68,"v":2422400},{"d":"2026-03-03","o":81.96,"h":83.32,"l":81.07,"c":83.08,"v":1732300},{"d":"2026-03-04","o":83.91,"h":84.28,"l":83.03,"c":84.27,"v":969600},{"d":"2026-03-05","o":82.73,"h":83.17,"l":81.58,"c":82.52,"v":1158900},{"d":"2026-03-06","o":79.95,"h":81.7,"l":79.56,"c":81.33,"v":1598500},{"d":"2026-03-09","o":80.05,"h":81.92,"l":78.96,"c":81.85,"v":1486100},{"d":"2026-03-10","o":82.49,"h":82.52,"l":80.6,"c":80.65,"v":989700},{"d":"2026-03-11","o":80.62,"h":80.79,"l":79.73,"c":80.77,"v":1030000},{"d":"2026-03-12","o":80,"h":80.25,"l":78.29,"c":78.5,"v":1834100},{"d":"2026-03-13","o":78.09,"h":78.1,"l":76.73,"c":77.32,"v":1776700},{"d":"2026-03-16","o":77.38,"h":78.75,"l":77.3,"c":77.79,"v":1508900},{"d":"2026-03-17","o":77.3,"h":78.26,"l":77.06,"c":77.78,"v":1865500},{"d":"2026-03-18","o":76.85,"h":77.01,"l":75.74,"c":75.74,"v":1719800},{"d":"2026-03-19","o":74.92,"h":75.82,"l":74.55,"c":75.01,"v":1572800},{"d":"2026-03-20","o":74.87,"h":75.05,"l":73.17,"c":73.65,"v":1755800},{"d":"2026-03-23","o":74.54,"h":75.47,"l":73.87,"c":74.14,"v":1359000},{"d":"2026-03-24","o":73.8,"h":74.68,"l":73.12,"c":74.24,"v":1074700},{"d":"2026-03-25","o":74.9,"h":75.51,"l":73.99,"c":75.26,"v":995300},{"d":"2026-03-26","o":74.94,"h":76.35,"l":74.33,"c":74.47,"v":1487100},{"d":"2026-03-27","o":74.68,"h":74.8,"l":73.21,"c":73.34,"v":1543600},{"d":"2026-03-30","o":74.13,"h":74.49,"l":73.32,"c":73.67,"v":1276700},{"d":"2026-03-31","o":74.13,"h":75.53,"l":73.47,"c":75.35,"v":1350177},{"d":"2026-04-01","o":75.87,"h":75.99,"l":74.88,"c":75.51,"v":1635042},{"d":"2026-04-02","o":74.38,"h":76.06,"l":74.23,"c":74.56,"v":1175559},{"d":"2026-04-06","o":74.13,"h":75.07,"l":74.13,"c":74.63,"v":580779},{"d":"2026-04-07","o":74.99,"h":75.13,"l":73.92,"c":74.67,"v":1265994},{"d":"2026-04-08","o":78.19,"h":78.29,"l":77.13,"c":77.31,"v":1648168},{"d":"2026-04-09","o":77.19,"h":78.03,"l":76.42,"c":77.4,"v":1236412},{"d":"2026-04-10","o":79.11,"h":79.11,"l":77.54,"c":78.01,"v":1372889},{"d":"2026-04-13","o":77.58,"h":79.86,"l":77.5,"c":79.74,"v":1097532},{"d":"2026-04-14","o":80.17,"h":80.82,"l":79.81,"c":79.94,"v":1830155},{"d":"2026-04-15","o":80.69,"h":81.68,"l":80.41,"c":80.73,"v":1442841},{"d":"2026-04-16","o":81.2,"h":81.29,"l":79.53,"c":79.55,"v":905838},{"d":"2026-04-17","o":81.56,"h":82.36,"l":81.15,"c":81.32,"v":1309408},{"d":"2026-04-20","o":80.4,"h":80.59,"l":79.94,"c":80.3,"v":697372},{"d":"2026-04-21","o":80.02,"h":80.28,"l":77.36,"c":77.82,"v":1972565},{"d":"2026-04-22","o":77.66,"h":78.02,"l":76.17,"c":76.43,"v":1211630},{"d":"2026-04-23","o":75.78,"h":76.4,"l":75.25,"c":75.86,"v":1191931},{"d":"2026-04-24","o":75.5,"h":75.93,"l":75.26,"c":75.8,"v":667679},{"d":"2026-04-27","o":76.3,"h":76.75,"l":75.82,"c":76.01,"v":1074825},{"d":"2026-04-28","o":75.61,"h":75.84,"l":74.88,"c":75.4,"v":1296062},{"d":"2026-04-29","o":74.3,"h":74.46,"l":72.42,"c":72.81,"v":2439578},{"d":"2026-04-30","o":73.3,"h":75.07,"l":73.18,"c":74.87,"v":2013282},{"d":"2026-05-01","o":75.23,"h":75.43,"l":74.07,"c":74.09,"v":1337019},{"d":"2026-05-04","o":74.05,"h":74.82,"l":73.16,"c":73.48,"v":1812747},{"d":"2026-05-05","o":74.05,"h":74.78,"l":73.35,"c":74.45,"v":1851043},{"d":"2026-05-06","o":66.06,"h":67.66,"l":64.75,"c":65.41,"v":6908092},{"d":"2026-05-07","o":65.13,"h":65.49,"l":63.84,"c":63.88,"v":4289052},{"d":"2026-05-08","o":64.42,"h":64.81,"l":62.4,"c":62.56,"v":4358655},{"d":"2026-05-11","o":62.71,"h":63.15,"l":61.84,"c":62.02,"v":3032591},{"d":"2026-05-12","o":62.54,"h":64.4,"l":62.49,"c":63.78,"v":2527541},{"d":"2026-05-13","o":62.96,"h":63.67,"l":62.87,"c":63.44,"v":1405572},{"d":"2026-05-14","o":63.79,"h":64.28,"l":63.15,"c":64,"v":1399143},{"d":"2026-05-15","o":64.53,"h":64.97,"l":63.61,"c":63.64,"v":2131626},{"d":"2026-05-18","o":64.93,"h":66.1,"l":64.52,"c":65.97,"v":2673775},{"d":"2026-05-19","o":66.64,"h":67.26,"l":66.22,"c":66.28,"v":3328033}]