[{"d":"2018-08-09","o":16,"h":16.64,"l":16,"c":16.5,"v":3584100},{"d":"2018-08-10","o":16.39,"h":16.48,"l":16.01,"c":16.4,"v":337800},{"d":"2018-08-13","o":16.45,"h":16.52,"l":16.2,"c":16.5,"v":212100},{"d":"2018-08-14","o":16.49,"h":16.52,"l":16.35,"c":16.5,"v":199800},{"d":"2018-08-15","o":16.51,"h":16.53,"l":16.2,"c":16.43,"v":82100},{"d":"2018-08-16","o":16.4,"h":16.53,"l":16.34,"c":16.43,"v":227800},{"d":"2018-08-17","o":16.42,"h":16.53,"l":16.4,"c":16.42,"v":107300},{"d":"2018-08-20","o":16.49,"h":16.55,"l":16.33,"c":16.49,"v":69400},{"d":"2018-08-21","o":16.52,"h":16.68,"l":16.44,"c":16.64,"v":66700},{"d":"2018-08-22","o":16.64,"h":17.05,"l":16.6,"c":17.04,"v":86400},{"d":"2018-08-23","o":16.99,"h":17.86,"l":16.99,"c":17.69,"v":229200},{"d":"2018-08-24","o":17.65,"h":18,"l":17.6,"c":17.7,"v":70800},{"d":"2018-08-27","o":17.85,"h":17.85,"l":16.87,"c":17.3,"v":71600},{"d":"2018-08-28","o":17.4,"h":17.98,"l":17.05,"c":17.7,"v":56500},{"d":"2018-08-29","o":17.79,"h":17.88,"l":17.29,"c":17.59,"v":42700},{"d":"2018-08-30","o":17.43,"h":17.72,"l":16.85,"c":17.4,"v":81900},{"d":"2018-08-31","o":17.2,"h":17.47,"l":16.88,"c":17.44,"v":82100},{"d":"2018-09-04","o":17.44,"h":17.88,"l":17.37,"c":17.75,"v":154700},{"d":"2018-09-05","o":17.88,"h":17.98,"l":17.69,"c":17.96,"v":56600},{"d":"2018-09-06","o":17.98,"h":19.62,"l":17.96,"c":19.1,"v":318200},{"d":"2018-09-07","o":19.13,"h":19.13,"l":18.28,"c":18.98,"v":511900},{"d":"2018-09-10","o":18.99,"h":19,"l":18.14,"c":18.95,"v":325900},{"d":"2018-09-11","o":18.89,"h":18.99,"l":17.35,"c":18.9,"v":393000},{"d":"2018-09-12","o":18.95,"h":18.97,"l":18.59,"c":18.85,"v":93300},{"d":"2018-09-13","o":18.87,"h":18.95,"l":18.39,"c":18.91,"v":342000},{"d":"2018-09-14","o":18.9,"h":18.95,"l":18.52,"c":18.76,"v":90700},{"d":"2018-09-17","o":18.83,"h":18.95,"l":18.44,"c":18.89,"v":73200},{"d":"2018-09-18","o":18.89,"h":18.89,"l":18.26,"c":18.66,"v":122300},{"d":"2018-09-19","o":18.71,"h":18.83,"l":18.15,"c":18.64,"v":305700},{"d":"2018-09-20","o":18.76,"h":18.8,"l":17.7,"c":18.1,"v":206600},{"d":"2018-09-21","o":18.11,"h":19.15,"l":17.9,"c":18.59,"v":1482300},{"d":"2018-09-24","o":19.08,"h":19.08,"l":18.6,"c":18.75,"v":242500},{"d":"2018-09-25","o":18.93,"h":19,"l":18.56,"c":18.86,"v":202000},{"d":"2018-09-26","o":18.86,"h":19.35,"l":18.77,"c":19.14,"v":274000},{"d":"2018-09-27","o":19.17,"h":19.41,"l":18.84,"c":19.4,"v":100800},{"d":"2018-09-28","o":19.31,"h":19.34,"l":19,"c":19.29,"v":120100},{"d":"2018-10-01","o":19.37,"h":19.7,"l":19.15,"c":19.46,"v":144200},{"d":"2018-10-02","o":19.52,"h":19.75,"l":18.95,"c":19,"v":134400},{"d":"2018-10-03","o":19.11,"h":19.87,"l":19.02,"c":19.7,"v":66200},{"d":"2018-10-04","o":19.66,"h":19.81,"l":19.28,"c":19.51,"v":42800},{"d":"2018-10-05","o":19.58,"h":19.86,"l":19.23,"c":19.41,"v":41900},{"d":"2018-10-08","o":19.41,"h":19.78,"l":19.39,"c":19.72,"v":57200},{"d":"2018-10-09","o":19.72,"h":19.81,"l":19.49,"c":19.66,"v":26700},{"d":"2018-10-10","o":19.66,"h":19.75,"l":19.51,"c":19.6,"v":70000},{"d":"2018-10-11","o":19.55,"h":19.77,"l":19.5,"c":19.51,"v":52300},{"d":"2018-10-12","o":19.61,"h":19.7,"l":19.5,"c":19.68,"v":77300},{"d":"2018-10-15","o":19.67,"h":19.99,"l":19.5,"c":19.99,"v":71400},{"d":"2018-10-16","o":20,"h":20.22,"l":19.96,"c":20.06,"v":237900},{"d":"2018-10-17","o":20.02,"h":20.23,"l":19.92,"c":20.23,"v":38100},{"d":"2018-10-18","o":20.04,"h":20.48,"l":20.04,"c":20.28,"v":34100},{"d":"2018-10-19","o":20.28,"h":20.28,"l":19.52,"c":19.79,"v":48100},{"d":"2018-10-22","o":19.88,"h":19.88,"l":19.59,"c":19.61,"v":61800},{"d":"2018-10-23","o":19.55,"h":19.6,"l":18.95,"c":19.19,"v":58200},{"d":"2018-10-24","o":19.15,"h":19.63,"l":18.83,"c":18.92,"v":171200},{"d":"2018-10-25","o":19.03,"h":19.37,"l":18.78,"c":19.37,"v":29200},{"d":"2018-10-26","o":19.23,"h":19.49,"l":19.09,"c":19.2,"v":41300},{"d":"2018-10-29","o":19.35,"h":19.43,"l":18.52,"c":18.77,"v":21200},{"d":"2018-10-30","o":18.72,"h":19.4,"l":18.72,"c":19.25,"v":60300},{"d":"2018-10-31","o":19.4,"h":19.49,"l":18.53,"c":19.4,"v":74100},{"d":"2018-11-01","o":19.42,"h":19.65,"l":19.28,"c":19.63,"v":28000},{"d":"2018-11-02","o":19.65,"h":19.88,"l":19.59,"c":19.75,"v":225900},{"d":"2018-11-05","o":19.8,"h":20,"l":19.52,"c":19.97,"v":97100},{"d":"2018-11-06","o":19.99,"h":21.36,"l":19.99,"c":21.21,"v":48700},{"d":"2018-11-07","o":21.23,"h":21.37,"l":19.77,"c":20.16,"v":54000},{"d":"2018-11-08","o":20.08,"h":21.15,"l":20.08,"c":21.02,"v":39900},{"d":"2018-11-09","o":20.94,"h":21.25,"l":20.72,"c":20.97,"v":25000},{"d":"2018-11-12","o":20.93,"h":22.14,"l":20.52,"c":21.68,"v":37500},{"d":"2018-11-13","o":21.81,"h":22.97,"l":21.81,"c":22.42,"v":26500},{"d":"2018-11-14","o":19.51,"h":20.15,"l":19.35,"c":19.82,"v":776100},{"d":"2018-11-15","o":19.7,"h":19.83,"l":19.27,"c":19.82,"v":53000},{"d":"2018-11-16","o":19.7,"h":20.02,"l":19.25,"c":19.93,"v":75900},{"d":"2018-11-19","o":19.95,"h":20.18,"l":19.84,"c":19.91,"v":99400},{"d":"2018-11-20","o":19.89,"h":20.01,"l":19.5,"c":19.89,"v":143700},{"d":"2018-11-21","o":19.98,"h":20.17,"l":19.56,"c":19.88,"v":139600},{"d":"2018-11-23","o":19.85,"h":21.08,"l":19.84,"c":20.15,"v":90000},{"d":"2018-11-26","o":19.95,"h":20.73,"l":19.95,"c":20.65,"v":69400},{"d":"2018-11-27","o":20.4,"h":20.55,"l":20.3,"c":20.4,"v":53300},{"d":"2018-11-28","o":20.46,"h":20.62,"l":19.84,"c":20.55,"v":128000},{"d":"2018-11-29","o":20.59,"h":21.31,"l":20.28,"c":20.83,"v":74400},{"d":"2018-11-30","o":20.9,"h":21.49,"l":20.52,"c":21.36,"v":95900},{"d":"2018-12-03","o":21.6,"h":21.6,"l":20.32,"c":20.72,"v":46500},{"d":"2018-12-04","o":20.74,"h":20.74,"l":19.47,"c":20.02,"v":75800},{"d":"2018-12-06","o":19.8,"h":20.57,"l":19.71,"c":20.17,"v":103400},{"d":"2018-12-07","o":20.06,"h":20.33,"l":19.29,"c":19.74,"v":78100},{"d":"2018-12-10","o":19.63,"h":20,"l":19.59,"c":19.84,"v":85000},{"d":"2018-12-11","o":19.91,"h":20.03,"l":19.76,"c":19.84,"v":56500},{"d":"2018-12-12","o":20.03,"h":20.03,"l":19.74,"c":19.81,"v":75300},{"d":"2018-12-13","o":19.84,"h":19.84,"l":18.35,"c":18.59,"v":75000},{"d":"2018-12-14","o":18.33,"h":18.89,"l":18.33,"c":18.5,"v":84800},{"d":"2018-12-17","o":18.41,"h":18.8,"l":18.18,"c":18.55,"v":82600},{"d":"2018-12-18","o":18.62,"h":18.91,"l":18.11,"c":18.22,"v":29700},{"d":"2018-12-19","o":18.15,"h":18.39,"l":17.25,"c":17.41,"v":39400},{"d":"2018-12-20","o":17.1,"h":17.34,"l":16.6,"c":16.97,"v":101100},{"d":"2018-12-21","o":17.02,"h":17.19,"l":16.3,"c":16.84,"v":349800},{"d":"2018-12-24","o":17,"h":17,"l":16.13,"c":16.59,"v":32700},{"d":"2018-12-26","o":16.72,"h":18.39,"l":16.72,"c":17.46,"v":37600},{"d":"2018-12-27","o":17.28,"h":18.94,"l":17.04,"c":18.75,"v":80000},{"d":"2018-12-28","o":18.79,"h":19.99,"l":18.33,"c":19.47,"v":65200},{"d":"2018-12-31","o":19.5,"h":19.61,"l":18.55,"c":19.5,"v":102600},{"d":"2019-01-02","o":19.43,"h":19.49,"l":17.95,"c":19.48,"v":68200},{"d":"2019-01-03","o":19.34,"h":19.43,"l":17.93,"c":19.29,"v":41300},{"d":"2019-01-04","o":19.5,"h":19.5,"l":18.8,"c":19.14,"v":71500},{"d":"2019-01-07","o":18.99,"h":19.74,"l":18.09,"c":19.71,"v":81200},{"d":"2019-01-08","o":19.75,"h":19.75,"l":18.27,"c":19.36,"v":38300},{"d":"2019-01-09","o":19.58,"h":19.65,"l":18.93,"c":19.23,"v":153200},{"d":"2019-01-10","o":19.07,"h":19.4,"l":18.82,"c":19.2,"v":63800},{"d":"2019-01-11","o":18.94,"h":19.35,"l":18.63,"c":18.86,"v":35900},{"d":"2019-01-14","o":18.64,"h":19.18,"l":18.38,"c":18.81,"v":47200},{"d":"2019-01-15","o":18.86,"h":18.86,"l":18.33,"c":18.66,"v":53400},{"d":"2019-01-16","o":18.67,"h":19.24,"l":18.65,"c":19.15,"v":97200},{"d":"2019-01-17","o":19.09,"h":19.4,"l":19.09,"c":19.28,"v":27800},{"d":"2019-01-18","o":19.35,"h":19.5,"l":19.13,"c":19.45,"v":58100},{"d":"2019-01-22","o":19.38,"h":19.63,"l":19.04,"c":19.26,"v":32000},{"d":"2019-01-23","o":19.3,"h":20.5,"l":18.67,"c":19.73,"v":86400},{"d":"2019-01-24","o":19.7,"h":19.96,"l":19.55,"c":19.79,"v":11300},{"d":"2019-01-25","o":19.96,"h":19.96,"l":18.76,"c":19.87,"v":73700},{"d":"2019-01-28","o":19.87,"h":20.08,"l":19.31,"c":19.45,"v":24800},{"d":"2019-01-29","o":19.53,"h":19.75,"l":18.77,"c":19.37,"v":40800},{"d":"2019-01-30","o":19.26,"h":19.26,"l":18.15,"c":18.91,"v":90000},{"d":"2019-01-31","o":18.56,"h":18.62,"l":17.54,"c":17.94,"v":107000},{"d":"2019-02-01","o":18.15,"h":19.06,"l":17.95,"c":18.8,"v":97800},{"d":"2019-02-04","o":18.79,"h":19.18,"l":18.16,"c":18.53,"v":47200},{"d":"2019-02-05","o":18.44,"h":18.79,"l":18.32,"c":18.66,"v":23400},{"d":"2019-02-06","o":18.61,"h":18.75,"l":18.47,"c":18.59,"v":8500},{"d":"2019-02-07","o":18.65,"h":18.75,"l":17.99,"c":18.21,"v":28500},{"d":"2019-02-08","o":18.03,"h":18.68,"l":17.97,"c":18.43,"v":41600},{"d":"2019-02-11","o":18.17,"h":18.42,"l":18.02,"c":18.11,"v":20000},{"d":"2019-02-12","o":18.21,"h":18.65,"l":18.07,"c":18.36,"v":40700},{"d":"2019-02-13","o":18.59,"h":18.75,"l":18.26,"c":18.59,"v":54900},{"d":"2019-02-14","o":18.4,"h":18.92,"l":18.36,"c":18.39,"v":65900},{"d":"2019-02-15","o":18.54,"h":18.95,"l":18.13,"c":18.25,"v":56800},{"d":"2019-02-19","o":18.24,"h":18.76,"l":18.24,"c":18.5,"v":21000},{"d":"2019-02-20","o":18.49,"h":18.7,"l":18.21,"c":18.31,"v":42700},{"d":"2019-02-21","o":18.31,"h":18.46,"l":18.2,"c":18.3,"v":12700},{"d":"2019-02-22","o":18.3,"h":18.45,"l":18.1,"c":18.38,"v":15600},{"d":"2019-02-25","o":18.44,"h":18.45,"l":18.13,"c":18.13,"v":81500},{"d":"2019-02-26","o":18.14,"h":18.31,"l":17.64,"c":17.88,"v":35400},{"d":"2019-02-27","o":17.88,"h":18.3,"l":17.65,"c":17.94,"v":24800},{"d":"2019-02-28","o":17.54,"h":18.1,"l":17.54,"c":17.71,"v":33200},{"d":"2019-03-01","o":17.75,"h":17.98,"l":17.64,"c":17.85,"v":33300},{"d":"2019-03-04","o":17.8,"h":18.18,"l":17.6,"c":17.61,"v":47800},{"d":"2019-03-05","o":17.58,"h":17.68,"l":16.73,"c":17.01,"v":27400},{"d":"2019-03-06","o":17.51,"h":17.51,"l":16.74,"c":16.99,"v":61000},{"d":"2019-03-07","o":16.98,"h":17.22,"l":16.69,"c":16.99,"v":35600},{"d":"2019-03-08","o":16.94,"h":16.94,"l":16.44,"c":16.65,"v":45400},{"d":"2019-03-11","o":16.67,"h":16.95,"l":16.52,"c":16.83,"v":95100},{"d":"2019-03-12","o":16.8,"h":16.8,"l":16.5,"c":16.59,"v":44000},{"d":"2019-03-13","o":16.59,"h":16.97,"l":16.51,"c":16.78,"v":18500},{"d":"2019-03-14","o":16.78,"h":16.93,"l":16.62,"c":16.8,"v":41700},{"d":"2019-03-15","o":16.69,"h":16.82,"l":16.59,"c":16.6,"v":104700},{"d":"2019-03-18","o":16.59,"h":16.78,"l":16.57,"c":16.6,"v":6200},{"d":"2019-03-19","o":16.65,"h":17.01,"l":16.42,"c":16.5,"v":21500},{"d":"2019-03-20","o":16.45,"h":17.1,"l":16.35,"c":16.62,"v":34900},{"d":"2019-03-21","o":16.48,"h":16.82,"l":16.46,"c":16.46,"v":14500},{"d":"2019-03-22","o":16.41,"h":16.53,"l":14.58,"c":15,"v":90300},{"d":"2019-03-25","o":14.75,"h":15.14,"l":14.75,"c":14.99,"v":32800},{"d":"2019-03-26","o":15.06,"h":15.58,"l":15.06,"c":15.34,"v":34900},{"d":"2019-03-27","o":15.3,"h":15.31,"l":15,"c":15.2,"v":35400},{"d":"2019-03-28","o":15.19,"h":15.45,"l":14.97,"c":15.41,"v":64100},{"d":"2019-03-29","o":15.4,"h":15.66,"l":15.2,"c":15.65,"v":85100},{"d":"2019-04-01","o":15.7,"h":15.94,"l":15.32,"c":15.39,"v":47600},{"d":"2019-04-02","o":15.4,"h":15.7,"l":15.37,"c":15.52,"v":41200},{"d":"2019-04-03","o":15.59,"h":16.03,"l":15.49,"c":15.57,"v":25100},{"d":"2019-04-04","o":15.57,"h":15.87,"l":15.54,"c":15.64,"v":9200},{"d":"2019-04-05","o":15.65,"h":15.81,"l":15.37,"c":15.51,"v":33800},{"d":"2019-04-08","o":15.88,"h":15.9,"l":15.44,"c":15.52,"v":153900},{"d":"2019-04-09","o":15.5,"h":15.74,"l":15.22,"c":15.56,"v":110000},{"d":"2019-04-10","o":15.7,"h":15.76,"l":15.5,"c":15.74,"v":67300},{"d":"2019-04-11","o":15.76,"h":16.42,"l":15.73,"c":16.07,"v":59600},{"d":"2019-04-12","o":16.19,"h":16.33,"l":16,"c":16,"v":44500},{"d":"2019-04-15","o":16.03,"h":16.44,"l":15.67,"c":15.74,"v":26500},{"d":"2019-04-16","o":15.84,"h":16.16,"l":15.74,"c":15.76,"v":29000},{"d":"2019-04-17","o":15.8,"h":16,"l":15.74,"c":15.86,"v":26000},{"d":"2019-04-18","o":15.83,"h":15.97,"l":15.5,"c":15.7,"v":53300},{"d":"2019-04-22","o":15.78,"h":15.89,"l":15.52,"c":15.69,"v":27500},{"d":"2019-04-23","o":15.71,"h":15.95,"l":15.58,"c":15.82,"v":44400},{"d":"2019-04-24","o":15.83,"h":15.95,"l":15.62,"c":15.75,"v":18000},{"d":"2019-04-25","o":15.73,"h":15.92,"l":15.53,"c":15.62,"v":13500},{"d":"2019-04-26","o":15.64,"h":15.99,"l":15.53,"c":15.84,"v":17500},{"d":"2019-04-29","o":15.87,"h":16.74,"l":15.66,"c":16.71,"v":35300},{"d":"2019-04-30","o":16.99,"h":17.3,"l":16,"c":16.95,"v":90300},{"d":"2019-05-01","o":16.88,"h":17.5,"l":16.78,"c":17.13,"v":67800},{"d":"2019-05-02","o":17.29,"h":17.85,"l":16.93,"c":17.21,"v":53100},{"d":"2019-05-03","o":17.36,"h":17.85,"l":17.36,"c":17.5,"v":42300},{"d":"2019-05-06","o":17.26,"h":18.22,"l":17.14,"c":17.78,"v":42400},{"d":"2019-05-07","o":18.24,"h":18.35,"l":17.55,"c":17.95,"v":39800},{"d":"2019-05-08","o":18.07,"h":18.3,"l":17.69,"c":17.86,"v":20300},{"d":"2019-05-09","o":17.67,"h":18.27,"l":17.67,"c":17.79,"v":32800},{"d":"2019-05-10","o":17.78,"h":18.35,"l":17.78,"c":18.14,"v":24600},{"d":"2019-05-13","o":17.97,"h":17.98,"l":17.25,"c":17.45,"v":24000},{"d":"2019-05-14","o":17.3,"h":17.93,"l":17.14,"c":17.91,"v":38600},{"d":"2019-05-15","o":17.72,"h":17.83,"l":17.26,"c":17.8,"v":34300},{"d":"2019-05-16","o":17.82,"h":17.89,"l":17.6,"c":17.68,"v":17500},{"d":"2019-05-17","o":17.59,"h":17.78,"l":17.27,"c":17.67,"v":30200},{"d":"2019-05-20","o":17.54,"h":17.84,"l":17.52,"c":17.75,"v":47200},{"d":"2019-05-21","o":17.75,"h":18.3,"l":17.53,"c":17.83,"v":38000},{"d":"2019-05-22","o":17.79,"h":18.29,"l":17.56,"c":17.73,"v":25100},{"d":"2019-05-23","o":17.61,"h":17.68,"l":16.85,"c":17.15,"v":29300},{"d":"2019-05-24","o":17.23,"h":17.83,"l":17.23,"c":17.71,"v":31000},{"d":"2019-05-28","o":17.71,"h":17.81,"l":17.45,"c":17.68,"v":99900},{"d":"2019-05-29","o":17.44,"h":17.82,"l":16.97,"c":17.19,"v":61000},{"d":"2019-05-30","o":17.22,"h":17.22,"l":16.06,"c":16.75,"v":65300},{"d":"2019-05-31","o":16.48,"h":17.82,"l":16.03,"c":16.5,"v":56500},{"d":"2019-06-03","o":16.53,"h":16.8,"l":16.06,"c":16.6,"v":36900},{"d":"2019-06-04","o":16.53,"h":17.06,"l":16.47,"c":16.94,"v":36600},{"d":"2019-06-05","o":16.97,"h":16.97,"l":16.32,"c":16.5,"v":32100},{"d":"2019-06-06","o":17.15,"h":17.15,"l":16.08,"c":16.42,"v":34900},{"d":"2019-06-07","o":16.46,"h":16.84,"l":16.09,"c":16.42,"v":84200},{"d":"2019-06-10","o":16.52,"h":16.94,"l":16.19,"c":16.54,"v":45800},{"d":"2019-06-11","o":16.41,"h":16.48,"l":16.12,"c":16.42,"v":35500},{"d":"2019-06-12","o":16.75,"h":17,"l":16.32,"c":16.9,"v":18600},{"d":"2019-06-13","o":16.95,"h":17.53,"l":16.95,"c":17.14,"v":35900},{"d":"2019-06-14","o":17,"h":17.3,"l":16.55,"c":17,"v":26300},{"d":"2019-06-17","o":17,"h":17.3,"l":16.58,"c":16.8,"v":20000},{"d":"2019-06-18","o":16.94,"h":17.45,"l":16.81,"c":17.18,"v":28500},{"d":"2019-06-19","o":17.2,"h":17.52,"l":16.75,"c":17.23,"v":43500},{"d":"2019-06-20","o":17.32,"h":17.33,"l":16.73,"c":17.01,"v":28900},{"d":"2019-06-21","o":16.83,"h":17.09,"l":16.34,"c":16.83,"v":82500},{"d":"2019-06-24","o":17.16,"h":17.16,"l":16.41,"c":16.5,"v":27200},{"d":"2019-06-25","o":16.55,"h":17.06,"l":16.32,"c":16.6,"v":43000},{"d":"2019-06-26","o":16.56,"h":16.9,"l":16.51,"c":16.68,"v":17700},{"d":"2019-06-27","o":16.7,"h":17.33,"l":16.7,"c":17.33,"v":41300},{"d":"2019-06-28","o":17.21,"h":17.67,"l":17.21,"c":17.45,"v":325100},{"d":"2019-07-01","o":17.6,"h":17.72,"l":17.41,"c":17.66,"v":32200},{"d":"2019-07-02","o":17.62,"h":17.8,"l":17.41,"c":17.77,"v":21200},{"d":"2019-07-03","o":17.77,"h":17.88,"l":17.66,"c":17.7,"v":8300},{"d":"2019-07-05","o":17.77,"h":17.88,"l":17.55,"c":17.82,"v":17200},{"d":"2019-07-08","o":17.81,"h":17.85,"l":17.42,"c":17.56,"v":19900},{"d":"2019-07-09","o":17.63,"h":17.83,"l":17.43,"c":17.75,"v":31800},{"d":"2019-07-10","o":17.79,"h":17.83,"l":17.37,"c":17.62,"v":18600},{"d":"2019-07-11","o":17.6,"h":17.74,"l":17.49,"c":17.68,"v":26700},{"d":"2019-07-12","o":17.66,"h":17.68,"l":17.48,"c":17.53,"v":17400},{"d":"2019-07-15","o":17.54,"h":17.57,"l":17.08,"c":17.34,"v":21700},{"d":"2019-07-16","o":17.31,"h":17.35,"l":17.16,"c":17.2,"v":25700},{"d":"2019-07-17","o":17.25,"h":17.26,"l":16.92,"c":16.93,"v":8000},{"d":"2019-07-18","o":16.9,"h":17.22,"l":16.82,"c":17.16,"v":7100},{"d":"2019-07-19","o":17.05,"h":17.26,"l":16.94,"c":17.2,"v":7800},{"d":"2019-07-22","o":17.09,"h":17.22,"l":16.92,"c":17.13,"v":7000},{"d":"2019-07-23","o":17.17,"h":17.17,"l":16.73,"c":16.85,"v":9400},{"d":"2019-07-24","o":17.03,"h":17.33,"l":17.03,"c":17.27,"v":20800},{"d":"2019-07-25","o":16.6,"h":17.21,"l":16.6,"c":17.12,"v":6100},{"d":"2019-07-26","o":17.24,"h":17.28,"l":16.87,"c":16.91,"v":33300},{"d":"2019-07-29","o":16.75,"h":17.19,"l":16.75,"c":17.01,"v":33000},{"d":"2019-07-30","o":16.93,"h":17.28,"l":16.87,"c":17.1,"v":25800},{"d":"2019-07-31","o":17.18,"h":17.7,"l":17.04,"c":17.16,"v":39800},{"d":"2019-08-01","o":17.25,"h":17.73,"l":17.07,"c":17.07,"v":23300},{"d":"2019-08-02","o":16.99,"h":17.09,"l":16.61,"c":16.62,"v":12200},{"d":"2019-08-05","o":16.38,"h":16.59,"l":15.97,"c":15.97,"v":14800},{"d":"2019-08-06","o":16.27,"h":16.3,"l":15.81,"c":16.06,"v":18700},{"d":"2019-08-07","o":15.86,"h":16.29,"l":15.82,"c":16.02,"v":22100},{"d":"2019-08-08","o":16.04,"h":16.68,"l":15.79,"c":16.1,"v":29500},{"d":"2019-08-09","o":15.92,"h":16.15,"l":15.68,"c":15.89,"v":26600},{"d":"2019-08-12","o":15.76,"h":15.86,"l":15.66,"c":15.66,"v":6500},{"d":"2019-08-13","o":15.64,"h":15.87,"l":15.39,"c":15.51,"v":43100},{"d":"2019-08-14","o":15.42,"h":15.48,"l":15,"c":15.3,"v":26000},{"d":"2019-08-15","o":15.26,"h":15.32,"l":15,"c":15,"v":18000},{"d":"2019-08-16","o":15.08,"h":15.63,"l":14.94,"c":15.49,"v":52100},{"d":"2019-08-19","o":15.55,"h":15.89,"l":15.48,"c":15.8,"v":23000},{"d":"2019-08-20","o":15.93,"h":16.13,"l":15.36,"c":15.57,"v":19300},{"d":"2019-08-21","o":15.73,"h":16.09,"l":15.46,"c":15.7,"v":51200},{"d":"2019-08-22","o":15.72,"h":16.2,"l":15.44,"c":15.78,"v":23100},{"d":"2019-08-23","o":15.67,"h":16.27,"l":15.11,"c":15.21,"v":16500},{"d":"2019-08-26","o":15.42,"h":15.85,"l":15.15,"c":15.6,"v":19800},{"d":"2019-08-27","o":15.67,"h":15.75,"l":15.21,"c":15.37,"v":27200},{"d":"2019-08-28","o":15.48,"h":16.09,"l":15.43,"c":15.92,"v":25500},{"d":"2019-08-29","o":16.17,"h":16.29,"l":15.88,"c":16.15,"v":20100},{"d":"2019-08-30","o":16.17,"h":16.24,"l":15.77,"c":16.05,"v":17400},{"d":"2019-09-03","o":15.88,"h":16.05,"l":15.46,"c":15.67,"v":17200},{"d":"2019-09-04","o":15.8,"h":16.17,"l":15.52,"c":15.57,"v":19000},{"d":"2019-09-05","o":15.88,"h":16.29,"l":15.67,"c":15.75,"v":28300},{"d":"2019-09-06","o":15.88,"h":16.59,"l":15.88,"c":16.01,"v":33300},{"d":"2019-09-09","o":16.22,"h":16.22,"l":15.82,"c":16.03,"v":48800},{"d":"2019-09-10","o":16.59,"h":16.59,"l":15.35,"c":15.83,"v":56000},{"d":"2019-09-11","o":15.85,"h":15.85,"l":15.45,"c":15.66,"v":47400},{"d":"2019-09-12","o":15.66,"h":15.79,"l":15.07,"c":15.68,"v":59300},{"d":"2019-09-13","o":15.79,"h":15.79,"l":15.16,"c":15.29,"v":93300},{"d":"2019-09-16","o":15.23,"h":15.76,"l":15.05,"c":15.65,"v":97400},{"d":"2019-09-17","o":15.54,"h":15.69,"l":15.45,"c":15.61,"v":83100},{"d":"2019-09-18","o":15.66,"h":15.8,"l":15.34,"c":15.76,"v":114400},{"d":"2019-09-19","o":15.84,"h":15.96,"l":15.56,"c":15.65,"v":135600},{"d":"2019-09-20","o":15.6,"h":16.06,"l":15.56,"c":15.57,"v":320600},{"d":"2019-09-23","o":15.65,"h":15.8,"l":15.39,"c":15.71,"v":142300},{"d":"2019-09-24","o":15.93,"h":15.97,"l":15.4,"c":15.57,"v":139400},{"d":"2019-09-25","o":15.68,"h":16.27,"l":15.61,"c":16.16,"v":53800},{"d":"2019-09-26","o":16.08,"h":16.62,"l":16.05,"c":16.1,"v":65000},{"d":"2019-09-27","o":16.18,"h":16.4,"l":16.1,"c":16.17,"v":51300},{"d":"2019-09-30","o":16.09,"h":16.48,"l":15.96,"c":16.02,"v":93300},{"d":"2019-10-01","o":16.19,"h":16.43,"l":15.97,"c":16.03,"v":77600},{"d":"2019-10-02","o":15.97,"h":16.35,"l":15.93,"c":16.15,"v":44700},{"d":"2019-10-03","o":16.06,"h":16.41,"l":15.93,"c":16.23,"v":59600},{"d":"2019-10-04","o":16.16,"h":16.31,"l":15.92,"c":16.28,"v":45100},{"d":"2019-10-07","o":16.2,"h":16.54,"l":16.2,"c":16.31,"v":50600},{"d":"2019-10-08","o":16.15,"h":16.17,"l":16.03,"c":16.09,"v":362400},{"d":"2019-10-09","o":16.18,"h":16.29,"l":15.99,"c":16.09,"v":102600},{"d":"2019-10-10","o":16.13,"h":16.44,"l":16.13,"c":16.3,"v":131200},{"d":"2019-10-11","o":16.52,"h":17.25,"l":16.35,"c":17.11,"v":144500},{"d":"2019-10-14","o":17.01,"h":17.2,"l":16.5,"c":16.99,"v":95300},{"d":"2019-10-15","o":17.04,"h":17.4,"l":16.7,"c":17.22,"v":92300},{"d":"2019-10-16","o":17.09,"h":17.22,"l":16.88,"c":17.17,"v":60500},{"d":"2019-10-17","o":17.15,"h":17.5,"l":17.12,"c":17.4,"v":110400},{"d":"2019-10-18","o":17.35,"h":17.59,"l":17.24,"c":17.39,"v":62900},{"d":"2019-10-21","o":17.46,"h":17.57,"l":17.26,"c":17.36,"v":43300},{"d":"2019-10-22","o":17.5,"h":17.5,"l":17.11,"c":17.33,"v":29500},{"d":"2019-10-23","o":17.33,"h":17.33,"l":16.99,"c":17.25,"v":24300},{"d":"2019-10-24","o":17.32,"h":17.44,"l":17.05,"c":17.15,"v":65500},{"d":"2019-10-25","o":17.11,"h":17.44,"l":17.11,"c":17.29,"v":41700},{"d":"2019-10-28","o":17.6,"h":17.68,"l":16.81,"c":17.01,"v":140000},{"d":"2019-10-29","o":17.15,"h":17.4,"l":16.93,"c":17.34,"v":519900},{"d":"2019-10-30","o":17.35,"h":17.73,"l":17.25,"c":17.71,"v":249700},{"d":"2019-10-31","o":17.7,"h":18.23,"l":17.65,"c":18.21,"v":200000},{"d":"2019-11-01","o":18.21,"h":18.6,"l":18.05,"c":18.59,"v":158500},{"d":"2019-11-04","o":18.85,"h":18.85,"l":18.47,"c":18.58,"v":114200},{"d":"2019-11-05","o":18.72,"h":18.77,"l":18.37,"c":18.54,"v":136700},{"d":"2019-11-06","o":18.55,"h":18.71,"l":18.3,"c":18.55,"v":85900},{"d":"2019-11-07","o":18.66,"h":18.75,"l":18.55,"c":18.6,"v":53100},{"d":"2019-11-08","o":18.54,"h":18.64,"l":18.32,"c":18.45,"v":46500},{"d":"2019-11-11","o":18.37,"h":18.75,"l":18.23,"c":18.74,"v":69500},{"d":"2019-11-12","o":18.75,"h":19.05,"l":18.68,"c":18.96,"v":70500},{"d":"2019-11-13","o":18.89,"h":19.08,"l":18.65,"c":18.97,"v":63000},{"d":"2019-11-14","o":18.91,"h":19.04,"l":18.73,"c":18.84,"v":46300},{"d":"2019-11-15","o":18.97,"h":19.17,"l":18.77,"c":19.03,"v":85800},{"d":"2019-11-18","o":18.98,"h":19.2,"l":18.82,"c":19.1,"v":33300},{"d":"2019-11-19","o":19.24,"h":19.27,"l":19,"c":19.08,"v":64100},{"d":"2019-11-20","o":19.03,"h":19.26,"l":18.8,"c":18.97,"v":125100},{"d":"2019-11-21","o":19.05,"h":19.05,"l":18.79,"c":18.93,"v":31700},{"d":"2019-11-22","o":18.99,"h":19.14,"l":18.91,"c":19,"v":87100},{"d":"2019-11-25","o":19.07,"h":19.36,"l":18.95,"c":19.34,"v":36600},{"d":"2019-11-26","o":19.28,"h":19.44,"l":19.15,"c":19.32,"v":50800},{"d":"2019-11-27","o":19.46,"h":19.48,"l":19.23,"c":19.27,"v":31700},{"d":"2019-11-29","o":19.17,"h":19.19,"l":18.99,"c":19.12,"v":18700},{"d":"2019-12-02","o":19.17,"h":19.17,"l":18.86,"c":19.05,"v":79700},{"d":"2019-12-03","o":18.95,"h":18.98,"l":18.74,"c":18.92,"v":49900},{"d":"2019-12-04","o":19.04,"h":19.23,"l":19.04,"c":19.1,"v":83200},{"d":"2019-12-05","o":19.23,"h":19.33,"l":19.12,"c":19.31,"v":43100},{"d":"2019-12-06","o":19.47,"h":19.77,"l":19.47,"c":19.65,"v":72100},{"d":"2019-12-09","o":19.66,"h":19.81,"l":19.52,"c":19.63,"v":65600},{"d":"2019-12-10","o":19.61,"h":19.91,"l":19.48,"c":19.79,"v":40100},{"d":"2019-12-11","o":19.8,"h":19.8,"l":19.49,"c":19.67,"v":36800},{"d":"2019-12-12","o":19.7,"h":19.95,"l":19.68,"c":19.85,"v":87900},{"d":"2019-12-13","o":19.8,"h":19.91,"l":19.6,"c":19.75,"v":66900},{"d":"2019-12-16","o":19.93,"h":20,"l":19.79,"c":19.85,"v":49000},{"d":"2019-12-17","o":19.97,"h":19.98,"l":19.7,"c":19.84,"v":44400},{"d":"2019-12-18","o":19.96,"h":19.96,"l":19.72,"c":19.88,"v":50900},{"d":"2019-12-19","o":19.89,"h":19.89,"l":19.7,"c":19.85,"v":41500},{"d":"2019-12-20","o":19.87,"h":19.98,"l":19.57,"c":19.94,"v":318300},{"d":"2019-12-23","o":19.83,"h":19.96,"l":19.58,"c":19.71,"v":117200},{"d":"2019-12-24","o":19.71,"h":19.76,"l":19.48,"c":19.76,"v":23900},{"d":"2019-12-26","o":19.61,"h":19.8,"l":19.55,"c":19.69,"v":39000},{"d":"2019-12-27","o":19.65,"h":19.8,"l":19.43,"c":19.59,"v":52100},{"d":"2019-12-30","o":19.6,"h":19.72,"l":19.37,"c":19.57,"v":58900},{"d":"2019-12-31","o":19.56,"h":19.7,"l":19.4,"c":19.45,"v":37900},{"d":"2020-01-02","o":19.42,"h":19.54,"l":19.03,"c":19.25,"v":50200},{"d":"2020-01-03","o":19.07,"h":19.24,"l":18.72,"c":19.18,"v":72900},{"d":"2020-01-06","o":19.09,"h":19.1,"l":18.11,"c":18.89,"v":73300},{"d":"2020-01-07","o":18.96,"h":18.96,"l":18.5,"c":18.64,"v":55000},{"d":"2020-01-08","o":18.73,"h":19.11,"l":18.73,"c":19,"v":49100},{"d":"2020-01-09","o":19,"h":19.08,"l":18.75,"c":19.02,"v":27700},{"d":"2020-01-10","o":19,"h":19.07,"l":18.85,"c":19.04,"v":37200},{"d":"2020-01-13","o":18.99,"h":19.29,"l":18.96,"c":19.18,"v":35100},{"d":"2020-01-14","o":19.15,"h":19.25,"l":19.01,"c":19.15,"v":36300},{"d":"2020-01-15","o":19.1,"h":19.29,"l":19.05,"c":19.11,"v":39400},{"d":"2020-01-16","o":19.29,"h":19.43,"l":18.91,"c":19.1,"v":29300},{"d":"2020-01-17","o":19.26,"h":19.26,"l":18.85,"c":18.95,"v":32700},{"d":"2020-01-21","o":18.9,"h":18.93,"l":18.67,"c":18.74,"v":113700},{"d":"2020-01-22","o":18.8,"h":18.8,"l":18.33,"c":18.54,"v":39000},{"d":"2020-01-23","o":18.36,"h":18.61,"l":18.24,"c":18.5,"v":58600},{"d":"2020-01-24","o":18.66,"h":18.66,"l":18,"c":18.22,"v":30400},{"d":"2020-01-27","o":17.9,"h":18.26,"l":17.9,"c":17.97,"v":28400},{"d":"2020-01-28","o":18.04,"h":18.22,"l":17.52,"c":17.55,"v":105800},{"d":"2020-01-29","o":17.58,"h":17.58,"l":17.17,"c":17.25,"v":76100},{"d":"2020-01-30","o":17.05,"h":17.4,"l":17.04,"c":17.37,"v":64300},{"d":"2020-01-31","o":17.8,"h":19.28,"l":16.76,"c":17.24,"v":61600},{"d":"2020-02-03","o":17.53,"h":18.1,"l":17.33,"c":17.9,"v":126000},{"d":"2020-02-04","o":19.35,"h":19.43,"l":18.3,"c":18.72,"v":74800},{"d":"2020-02-05","o":19.12,"h":19.4,"l":18.73,"c":18.84,"v":25800},{"d":"2020-02-06","o":18.96,"h":18.96,"l":18.35,"c":18.42,"v":36400},{"d":"2020-02-07","o":18.36,"h":18.52,"l":18.29,"c":18.48,"v":34400},{"d":"2020-02-10","o":18.42,"h":19.1,"l":18.39,"c":18.76,"v":61800},{"d":"2020-02-11","o":18.85,"h":19.4,"l":18.51,"c":18.69,"v":41800},{"d":"2020-02-12","o":18.72,"h":18.9,"l":18.48,"c":18.59,"v":36000},{"d":"2020-02-13","o":19.27,"h":19.27,"l":18.52,"c":18.75,"v":26400},{"d":"2020-02-14","o":18.69,"h":18.79,"l":18.07,"c":18.14,"v":31500},{"d":"2020-02-18","o":18.14,"h":18.25,"l":18.01,"c":18.13,"v":25400},{"d":"2020-02-19","o":18.2,"h":18.44,"l":18.08,"c":18.34,"v":158600},{"d":"2020-02-20","o":18.15,"h":18.56,"l":18.15,"c":18.42,"v":31900},{"d":"2020-02-21","o":18.43,"h":18.55,"l":18.05,"c":18.2,"v":28700},{"d":"2020-02-24","o":17.68,"h":18.18,"l":17.53,"c":17.64,"v":59000},{"d":"2020-02-25","o":17.74,"h":17.83,"l":17.16,"c":17.39,"v":133200},{"d":"2020-02-26","o":17.49,"h":17.75,"l":17.28,"c":17.57,"v":54600},{"d":"2020-02-27","o":17.19,"h":17.5,"l":16.1,"c":16.12,"v":88400},{"d":"2020-02-28","o":15.74,"h":16.55,"l":15.35,"c":16.01,"v":106500},{"d":"2020-03-02","o":16.13,"h":17.19,"l":15.97,"c":17.02,"v":116000},{"d":"2020-03-03","o":16.99,"h":16.99,"l":15.86,"c":16.11,"v":93600},{"d":"2020-03-04","o":16.37,"h":16.5,"l":15.92,"c":16.5,"v":72300},{"d":"2020-03-05","o":16.01,"h":16.01,"l":15.56,"c":15.8,"v":76900},{"d":"2020-03-06","o":15.2,"h":15.78,"l":15.07,"c":15.64,"v":131000},{"d":"2020-03-09","o":14.69,"h":15.69,"l":13.73,"c":14.45,"v":104300},{"d":"2020-03-10","o":14.76,"h":14.97,"l":14.07,"c":14.23,"v":160500},{"d":"2020-03-11","o":13.88,"h":13.89,"l":12.99,"c":13.02,"v":256100},{"d":"2020-03-12","o":12.42,"h":12.67,"l":11.53,"c":11.67,"v":238800},{"d":"2020-03-13","o":12.2,"h":12.78,"l":11.25,"c":11.77,"v":225400},{"d":"2020-03-16","o":10.67,"h":10.95,"l":10.18,"c":10.39,"v":167700},{"d":"2020-03-17","o":10.55,"h":10.57,"l":9.18,"c":9.71,"v":460400},{"d":"2020-03-18","o":9.12,"h":9.55,"l":8.88,"c":8.89,"v":307500},{"d":"2020-03-19","o":8.85,"h":10.33,"l":8.47,"c":10.11,"v":283400},{"d":"2020-03-20","o":10.07,"h":11.75,"l":8.86,"c":9.08,"v":249900},{"d":"2020-03-23","o":9.23,"h":9.37,"l":7.9,"c":8.13,"v":143700},{"d":"2020-03-24","o":8.73,"h":9.55,"l":8.43,"c":9,"v":191000},{"d":"2020-03-25","o":9.02,"h":9.33,"l":8.55,"c":9,"v":118500},{"d":"2020-03-26","o":9.17,"h":10,"l":9.01,"c":9.78,"v":107800},{"d":"2020-03-27","o":9.7,"h":10.44,"l":8.47,"c":9.22,"v":187900},{"d":"2020-03-30","o":9.14,"h":10.53,"l":8.74,"c":10.32,"v":152700},{"d":"2020-03-31","o":10.17,"h":10.88,"l":9.59,"c":10.82,"v":178000},{"d":"2020-04-01","o":10.77,"h":11.16,"l":9.19,"c":9.26,"v":95700},{"d":"2020-04-02","o":9.15,"h":9.53,"l":8.65,"c":8.89,"v":240100},{"d":"2020-04-03","o":8.67,"h":9.37,"l":8.5,"c":8.84,"v":57500},{"d":"2020-04-06","o":9.28,"h":10.16,"l":8.45,"c":9,"v":117900},{"d":"2020-04-07","o":9.18,"h":9.59,"l":8.78,"c":9.03,"v":118500},{"d":"2020-04-08","o":9.25,"h":9.81,"l":9.13,"c":9.61,"v":120000},{"d":"2020-04-09","o":9.84,"h":10.13,"l":9.43,"c":9.7,"v":143400},{"d":"2020-04-13","o":9.74,"h":10.1,"l":9.12,"c":9.66,"v":97000},{"d":"2020-04-14","o":9.95,"h":10.03,"l":9.12,"c":9.32,"v":116300},{"d":"2020-04-15","o":9.17,"h":9.7,"l":8.62,"c":9.23,"v":99800},{"d":"2020-04-16","o":9.25,"h":9.25,"l":8.27,"c":8.54,"v":109100},{"d":"2020-04-17","o":8.94,"h":9.4,"l":8.94,"c":9.31,"v":116000},{"d":"2020-04-20","o":9.22,"h":9.67,"l":8.71,"c":9.17,"v":86700},{"d":"2020-04-21","o":8.86,"h":10.07,"l":8.83,"c":9.42,"v":82800},{"d":"2020-04-22","o":9.57,"h":9.62,"l":8.86,"c":9.32,"v":52600},{"d":"2020-04-23","o":9.32,"h":10.02,"l":9.09,"c":9.64,"v":95600},{"d":"2020-04-24","o":9.65,"h":10.33,"l":9.4,"c":10.27,"v":56400},{"d":"2020-04-27","o":10.43,"h":11.34,"l":10.27,"c":11.01,"v":191500},{"d":"2020-04-28","o":11.33,"h":11.84,"l":10.67,"c":10.71,"v":53500},{"d":"2020-04-29","o":11.01,"h":11.93,"l":10.9,"c":11.75,"v":57600},{"d":"2020-04-30","o":10.91,"h":11.99,"l":9.55,"c":10.7,"v":105800},{"d":"2020-05-01","o":11.28,"h":11.28,"l":10.19,"c":10.85,"v":76600},{"d":"2020-05-04","o":10.65,"h":10.75,"l":10.07,"c":10.35,"v":99100},{"d":"2020-05-05","o":10.05,"h":10.71,"l":9.96,"c":10.02,"v":69000},{"d":"2020-05-06","o":10.18,"h":10.18,"l":9.54,"c":9.74,"v":95700},{"d":"2020-05-07","o":9.9,"h":10.19,"l":9.68,"c":10,"v":58600},{"d":"2020-05-08","o":10.3,"h":10.78,"l":10.3,"c":10.61,"v":89300},{"d":"2020-05-11","o":10.54,"h":11.11,"l":9.99,"c":10.85,"v":109500},{"d":"2020-05-12","o":10.87,"h":10.87,"l":9.74,"c":9.81,"v":65800},{"d":"2020-05-13","o":9.52,"h":9.57,"l":8.88,"c":9.01,"v":81200},{"d":"2020-05-14","o":8.69,"h":9.11,"l":8.32,"c":9.05,"v":92100},{"d":"2020-05-15","o":9.05,"h":9.58,"l":9,"c":9.54,"v":72200},{"d":"2020-05-18","o":9.94,"h":10.5,"l":9.79,"c":10.49,"v":102000},{"d":"2020-05-19","o":10.35,"h":10.35,"l":9.86,"c":9.91,"v":83700},{"d":"2020-05-20","o":10.01,"h":10.62,"l":10.01,"c":10.4,"v":41100},{"d":"2020-05-21","o":10.39,"h":10.5,"l":9.99,"c":10.3,"v":36400},{"d":"2020-05-22","o":10.37,"h":10.69,"l":10.07,"c":10.57,"v":33400},{"d":"2020-05-26","o":10.85,"h":11.41,"l":10.85,"c":11.15,"v":40000},{"d":"2020-05-27","o":11.52,"h":12.27,"l":11.43,"c":12.21,"v":47400},{"d":"2020-05-28","o":12.5,"h":12.75,"l":11.96,"c":12.04,"v":85700},{"d":"2020-05-29","o":11.85,"h":11.99,"l":11.15,"c":11.23,"v":44300},{"d":"2020-06-01","o":11.51,"h":11.65,"l":11.16,"c":11.18,"v":66200},{"d":"2020-06-02","o":11.26,"h":11.68,"l":11,"c":11.14,"v":43700},{"d":"2020-06-03","o":11.52,"h":11.98,"l":11.29,"c":11.6,"v":91600},{"d":"2020-06-04","o":11.38,"h":11.76,"l":11.35,"c":11.53,"v":71500},{"d":"2020-06-05","o":12.3,"h":13.39,"l":12.09,"c":13.22,"v":86900},{"d":"2020-06-08","o":13.52,"h":13.52,"l":12.99,"c":13.06,"v":73400},{"d":"2020-06-09","o":12.66,"h":12.74,"l":12.23,"c":12.44,"v":50200},{"d":"2020-06-10","o":12.38,"h":12.38,"l":11.48,"c":11.74,"v":48000},{"d":"2020-06-11","o":11.39,"h":11.39,"l":10.46,"c":10.51,"v":50900},{"d":"2020-06-12","o":11.13,"h":11.13,"l":10.58,"c":10.97,"v":61400},{"d":"2020-06-15","o":10.49,"h":11.31,"l":10.45,"c":11.18,"v":91500},{"d":"2020-06-16","o":11.75,"h":12.16,"l":11.24,"c":11.79,"v":47600},{"d":"2020-06-17","o":11.76,"h":11.76,"l":10.93,"c":11.09,"v":55200},{"d":"2020-06-18","o":10.92,"h":11.21,"l":10.92,"c":11.01,"v":26500},{"d":"2020-06-19","o":11.2,"h":11.25,"l":10.83,"c":11.25,"v":90300},{"d":"2020-06-22","o":11,"h":11.32,"l":10.97,"c":11.3,"v":32400},{"d":"2020-06-23","o":11.49,"h":11.49,"l":11.04,"c":11.1,"v":41400},{"d":"2020-06-24","o":11.05,"h":11.35,"l":10.8,"c":11.22,"v":63100},{"d":"2020-06-25","o":11.06,"h":11.86,"l":10.96,"c":11.86,"v":117800},{"d":"2020-06-26","o":11.64,"h":12.77,"l":10.78,"c":12.57,"v":276500},{"d":"2020-06-29","o":12.58,"h":12.83,"l":12.31,"c":12.58,"v":104300},{"d":"2020-06-30","o":12.45,"h":12.84,"l":12.31,"c":12.64,"v":107800},{"d":"2020-07-01","o":12.61,"h":12.76,"l":11.83,"c":11.96,"v":51500},{"d":"2020-07-02","o":12.34,"h":12.54,"l":11.6,"c":11.62,"v":21100},{"d":"2020-07-06","o":11.89,"h":11.9,"l":11.33,"c":11.83,"v":48200},{"d":"2020-07-07","o":11.7,"h":12.16,"l":11.17,"c":11.21,"v":42100},{"d":"2020-07-08","o":11.33,"h":11.96,"l":11.19,"c":11.43,"v":43100},{"d":"2020-07-09","o":11.01,"h":11.43,"l":10.72,"c":10.8,"v":67300},{"d":"2020-07-10","o":10.84,"h":11.27,"l":10.83,"c":11.05,"v":70600},{"d":"2020-07-13","o":11.14,"h":11.25,"l":10.82,"c":10.87,"v":93600},{"d":"2020-07-14","o":10.97,"h":10.98,"l":10.6,"c":10.96,"v":43300},{"d":"2020-07-15","o":11.38,"h":11.9,"l":11.29,"c":11.72,"v":44800},{"d":"2020-07-16","o":11.76,"h":11.79,"l":11.27,"c":11.35,"v":32400},{"d":"2020-07-17","o":11.28,"h":11.48,"l":11.17,"c":11.24,"v":22200},{"d":"2020-07-20","o":11.12,"h":11.29,"l":10.8,"c":10.86,"v":30600},{"d":"2020-07-21","o":10.97,"h":11.7,"l":10.97,"c":11.49,"v":24000},{"d":"2020-07-22","o":11.3,"h":11.47,"l":11.18,"c":11.26,"v":27700},{"d":"2020-07-23","o":11.15,"h":11.52,"l":11.15,"c":11.32,"v":39500},{"d":"2020-07-24","o":11.33,"h":11.47,"l":11.06,"c":11.17,"v":87200},{"d":"2020-07-27","o":11.11,"h":11.37,"l":10.98,"c":11.31,"v":36600},{"d":"2020-07-28","o":11.95,"h":12.55,"l":11.62,"c":12.32,"v":93500},{"d":"2020-07-29","o":12.36,"h":12.64,"l":12.36,"c":12.48,"v":85700},{"d":"2020-07-30","o":12.4,"h":12.4,"l":11.65,"c":11.71,"v":66300},{"d":"2020-07-31","o":11.54,"h":12.12,"l":11.43,"c":11.55,"v":43000},{"d":"2020-08-03","o":11.77,"h":11.77,"l":11.43,"c":11.62,"v":49000},{"d":"2020-08-04","o":11.5,"h":11.57,"l":11.12,"c":11.24,"v":22400},{"d":"2020-08-05","o":11.37,"h":11.63,"l":11.22,"c":11.59,"v":34000},{"d":"2020-08-06","o":11.58,"h":11.76,"l":11.5,"c":11.64,"v":11200},{"d":"2020-08-07","o":11.55,"h":12.05,"l":11.51,"c":12.05,"v":28600},{"d":"2020-08-10","o":12.01,"h":12.41,"l":12.01,"c":12.15,"v":22100},{"d":"2020-08-11","o":12.4,"h":12.67,"l":12.16,"c":12.27,"v":27000},{"d":"2020-08-12","o":12.33,"h":12.55,"l":12.14,"c":12.55,"v":25300},{"d":"2020-08-13","o":12.36,"h":12.46,"l":12.23,"c":12.33,"v":20700},{"d":"2020-08-14","o":12.21,"h":12.6,"l":12.17,"c":12.37,"v":16300},{"d":"2020-08-17","o":12.43,"h":12.43,"l":12.05,"c":12.32,"v":31900},{"d":"2020-08-18","o":12.32,"h":12.32,"l":11.55,"c":11.62,"v":27800},{"d":"2020-08-19","o":11.64,"h":11.95,"l":11.59,"c":11.95,"v":27900},{"d":"2020-08-20","o":11.72,"h":11.79,"l":11.48,"c":11.61,"v":27400},{"d":"2020-08-21","o":11.65,"h":11.98,"l":11.5,"c":11.97,"v":70700},{"d":"2020-08-24","o":11.95,"h":12.29,"l":11.71,"c":12.25,"v":55700},{"d":"2020-08-25","o":12.4,"h":12.4,"l":12.07,"c":12.08,"v":38900},{"d":"2020-08-26","o":12.06,"h":12.06,"l":11.67,"c":11.67,"v":25900},{"d":"2020-08-27","o":11.83,"h":12.66,"l":11.83,"c":12.13,"v":86700},{"d":"2020-08-28","o":12.29,"h":12.83,"l":12.07,"c":12.25,"v":24500},{"d":"2020-08-31","o":12.15,"h":12.2,"l":11.69,"c":11.77,"v":50400},{"d":"2020-09-01","o":11.67,"h":12.02,"l":11.64,"c":11.93,"v":28500},{"d":"2020-09-02","o":11.92,"h":12.58,"l":11.9,"c":12.51,"v":53000},{"d":"2020-09-03","o":12.58,"h":12.62,"l":11.83,"c":11.94,"v":26600},{"d":"2020-09-04","o":11.94,"h":12.18,"l":11.56,"c":11.7,"v":51300},{"d":"2020-09-08","o":11.67,"h":12.58,"l":11.65,"c":12.28,"v":111200},{"d":"2020-09-09","o":12.36,"h":12.44,"l":12.05,"c":12.12,"v":69600},{"d":"2020-09-10","o":12.18,"h":12.24,"l":11.63,"c":11.9,"v":57300},{"d":"2020-09-11","o":11.87,"h":12.6,"l":11.75,"c":12.46,"v":75400},{"d":"2020-09-14","o":12.61,"h":12.88,"l":12.5,"c":12.85,"v":71400},{"d":"2020-09-15","o":12.9,"h":12.98,"l":12.6,"c":12.63,"v":47600},{"d":"2020-09-16","o":12.73,"h":12.89,"l":12.5,"c":12.58,"v":59900},{"d":"2020-09-17","o":12.47,"h":12.58,"l":12.35,"c":12.41,"v":31200},{"d":"2020-09-18","o":12.54,"h":12.59,"l":11.78,"c":11.83,"v":325600},{"d":"2020-09-21","o":11.67,"h":11.72,"l":11.11,"c":11.25,"v":73200},{"d":"2020-09-22","o":11.33,"h":11.4,"l":10.73,"c":10.78,"v":58800},{"d":"2020-09-23","o":10.96,"h":11.1,"l":10.51,"c":10.62,"v":51400},{"d":"2020-09-24","o":10.64,"h":10.94,"l":10.49,"c":10.52,"v":36800},{"d":"2020-09-25","o":10.37,"h":10.7,"l":10.2,"c":10.53,"v":66700},{"d":"2020-09-28","o":10.67,"h":11.11,"l":10.46,"c":10.64,"v":55000},{"d":"2020-09-29","o":10.88,"h":10.88,"l":10.41,"c":10.52,"v":45900},{"d":"2020-09-30","o":10.6,"h":10.99,"l":10.47,"c":10.58,"v":36400},{"d":"2020-10-01","o":10.65,"h":11.18,"l":10.57,"c":11.18,"v":53900},{"d":"2020-10-02","o":10.98,"h":11.75,"l":10.98,"c":11.6,"v":20800},{"d":"2020-10-05","o":11.8,"h":12.22,"l":11.24,"c":12.12,"v":30600},{"d":"2020-10-06","o":12.24,"h":12.89,"l":12.13,"c":12.32,"v":48700},{"d":"2020-10-07","o":12.52,"h":12.64,"l":12.33,"c":12.49,"v":36000},{"d":"2020-10-08","o":12.67,"h":12.67,"l":11.4,"c":12.47,"v":32900},{"d":"2020-10-09","o":12.12,"h":12.54,"l":11.71,"c":11.97,"v":41700},{"d":"2020-10-12","o":12.05,"h":12.42,"l":11.96,"c":12.35,"v":22700},{"d":"2020-10-13","o":12.36,"h":12.5,"l":12.06,"c":12.11,"v":35100},{"d":"2020-10-14","o":12.05,"h":12.12,"l":11.69,"c":11.73,"v":32800},{"d":"2020-10-15","o":11.45,"h":11.97,"l":11.45,"c":11.96,"v":66400},{"d":"2020-10-16","o":11.88,"h":11.9,"l":11.37,"c":11.86,"v":25500},{"d":"2020-10-19","o":11.82,"h":12.21,"l":11.44,"c":11.79,"v":69300},{"d":"2020-10-20","o":11.97,"h":12.33,"l":11.53,"c":11.97,"v":27200},{"d":"2020-10-21","o":11.86,"h":12.07,"l":11.86,"c":11.91,"v":14500},{"d":"2020-10-22","o":12.04,"h":12.18,"l":11.78,"c":12.02,"v":44500},{"d":"2020-10-23","o":12.05,"h":12.17,"l":11.67,"c":11.88,"v":41900},{"d":"2020-10-26","o":11.63,"h":11.96,"l":11.42,"c":11.87,"v":23600},{"d":"2020-10-27","o":11.96,"h":11.99,"l":11.47,"c":11.6,"v":19100},{"d":"2020-10-28","o":10.51,"h":11.48,"l":10.51,"c":11.1,"v":35300},{"d":"2020-10-29","o":11.07,"h":11.22,"l":10.77,"c":11.15,"v":22200},{"d":"2020-10-30","o":11.24,"h":11.25,"l":10.93,"c":11.1,"v":48000},{"d":"2020-11-02","o":11.29,"h":11.53,"l":11.05,"c":11.36,"v":59000},{"d":"2020-11-03","o":11.63,"h":12.12,"l":10.97,"c":11.8,"v":59000},{"d":"2020-11-04","o":11.48,"h":11.74,"l":11.26,"c":11.45,"v":31900},{"d":"2020-11-05","o":11.36,"h":12.06,"l":11.36,"c":11.79,"v":18100},{"d":"2020-11-06","o":11.97,"h":12.26,"l":10.92,"c":11.05,"v":26800},{"d":"2020-11-09","o":12,"h":13.41,"l":11.63,"c":12.93,"v":94500},{"d":"2020-11-10","o":13.28,"h":13.58,"l":12.72,"c":13.46,"v":48000},{"d":"2020-11-11","o":12.24,"h":13.09,"l":12.24,"c":12.92,"v":30600},{"d":"2020-11-12","o":12.64,"h":13.25,"l":12.19,"c":12.52,"v":36100},{"d":"2020-11-13","o":12.72,"h":12.73,"l":12.49,"c":12.5,"v":48000},{"d":"2020-11-16","o":12.96,"h":13.33,"l":12.69,"c":13.29,"v":40700},{"d":"2020-11-17","o":13.11,"h":13.61,"l":13.11,"c":13.37,"v":52000},{"d":"2020-11-18","o":13.33,"h":13.73,"l":12.76,"c":12.78,"v":80700},{"d":"2020-11-19","o":13.17,"h":13.32,"l":12.83,"c":13.24,"v":47500},{"d":"2020-11-20","o":13.05,"h":13.61,"l":12.86,"c":13.32,"v":76300},{"d":"2020-11-23","o":13.32,"h":13.47,"l":12.94,"c":13.11,"v":73800},{"d":"2020-11-24","o":13.35,"h":13.84,"l":13.28,"c":13.76,"v":76000},{"d":"2020-11-25","o":13.61,"h":13.85,"l":13.14,"c":13.52,"v":19700},{"d":"2020-11-27","o":13.53,"h":13.53,"l":13.01,"c":13.45,"v":16800},{"d":"2020-11-30","o":13.29,"h":13.42,"l":12.57,"c":12.72,"v":47400},{"d":"2020-12-01","o":13.03,"h":13.49,"l":12.88,"c":13.26,"v":42600},{"d":"2020-12-02","o":13.09,"h":13.31,"l":13.09,"c":13.27,"v":44900},{"d":"2020-12-03","o":13.28,"h":13.38,"l":13.12,"c":13.23,"v":47800},{"d":"2020-12-04","o":13.03,"h":13.64,"l":13.03,"c":13.61,"v":54800},{"d":"2020-12-07","o":13.62,"h":13.72,"l":13.34,"c":13.45,"v":31400},{"d":"2020-12-08","o":13.26,"h":13.48,"l":13.22,"c":13.41,"v":86100},{"d":"2020-12-09","o":13.65,"h":13.85,"l":13.23,"c":13.52,"v":72900},{"d":"2020-12-10","o":13.52,"h":13.57,"l":13.3,"c":13.52,"v":50100},{"d":"2020-12-11","o":13.4,"h":13.52,"l":13.14,"c":13.25,"v":32600},{"d":"2020-12-14","o":13.38,"h":13.85,"l":13.07,"c":13.25,"v":56900},{"d":"2020-12-15","o":13.54,"h":13.85,"l":13.25,"c":13.78,"v":92000},{"d":"2020-12-16","o":13.63,"h":14.21,"l":13.63,"c":13.96,"v":167000},{"d":"2020-12-17","o":14.08,"h":14.71,"l":13.75,"c":14.51,"v":95700},{"d":"2020-12-18","o":14.68,"h":14.68,"l":13.7,"c":14.17,"v":296200},{"d":"2020-12-21","o":14.06,"h":14.11,"l":13.33,"c":13.58,"v":43500},{"d":"2020-12-22","o":13.54,"h":13.74,"l":13,"c":13.6,"v":52000},{"d":"2020-12-23","o":13.54,"h":13.9,"l":13.2,"c":13.32,"v":66300},{"d":"2020-12-24","o":13.5,"h":13.78,"l":13.26,"c":13.64,"v":32000},{"d":"2020-12-28","o":13.86,"h":14.08,"l":13.49,"c":13.89,"v":40200},{"d":"2020-12-29","o":13.8,"h":13.9,"l":13.32,"c":13.6,"v":41900},{"d":"2020-12-30","o":13.54,"h":13.67,"l":13.23,"c":13.54,"v":23500},{"d":"2020-12-31","o":13.49,"h":13.9,"l":13.37,"c":13.74,"v":25400},{"d":"2021-01-04","o":13.76,"h":13.86,"l":13.28,"c":13.56,"v":48900},{"d":"2021-01-05","o":13.61,"h":13.93,"l":13.57,"c":13.67,"v":34400},{"d":"2021-01-06","o":14.18,"h":15.39,"l":13.93,"c":15.05,"v":98600},{"d":"2021-01-07","o":15.32,"h":15.32,"l":14.88,"c":15.12,"v":50100},{"d":"2021-01-08","o":15.1,"h":15.1,"l":14.18,"c":14.8,"v":51900},{"d":"2021-01-11","o":14.68,"h":14.94,"l":14.21,"c":14.87,"v":39900},{"d":"2021-01-12","o":14.88,"h":15.18,"l":14.66,"c":15.08,"v":43400},{"d":"2021-01-13","o":15.08,"h":15.08,"l":14.87,"c":15.03,"v":50700},{"d":"2021-01-14","o":15.14,"h":15.58,"l":14.94,"c":15.5,"v":40900},{"d":"2021-01-15","o":15.02,"h":15.69,"l":15,"c":15.6,"v":46500},{"d":"2021-01-19","o":15.7,"h":15.7,"l":14.85,"c":15.14,"v":57900},{"d":"2021-01-20","o":15.02,"h":15.19,"l":14.87,"c":15.1,"v":63000},{"d":"2021-01-21","o":15.1,"h":15.1,"l":14.59,"c":14.8,"v":42300},{"d":"2021-01-22","o":14.66,"h":15.26,"l":14.53,"c":15.03,"v":33300},{"d":"2021-01-25","o":14.88,"h":15.05,"l":14.35,"c":14.67,"v":42400},{"d":"2021-01-26","o":14.85,"h":14.93,"l":14.52,"c":14.65,"v":127000},{"d":"2021-01-27","o":14.52,"h":14.52,"l":13.57,"c":13.77,"v":62900},{"d":"2021-01-28","o":13.29,"h":15,"l":13.29,"c":14.52,"v":48600},{"d":"2021-01-29","o":14.75,"h":15.12,"l":14.49,"c":14.66,"v":59800},{"d":"2021-02-01","o":14.34,"h":14.82,"l":14.21,"c":14.5,"v":27500},{"d":"2021-02-02","o":14.81,"h":14.93,"l":14.28,"c":14.85,"v":26300},{"d":"2021-02-03","o":14.82,"h":15.04,"l":14.65,"c":15,"v":28600},{"d":"2021-02-04","o":14.99,"h":15.48,"l":14.99,"c":15.44,"v":36800},{"d":"2021-02-05","o":15.5,"h":15.62,"l":15.09,"c":15.56,"v":38000},{"d":"2021-02-08","o":15.7,"h":15.83,"l":15.61,"c":15.77,"v":78900},{"d":"2021-02-09","o":15.91,"h":16.06,"l":15.79,"c":16.03,"v":54400},{"d":"2021-02-10","o":15.95,"h":16.42,"l":15.95,"c":16.33,"v":56600},{"d":"2021-02-11","o":16.32,"h":16.49,"l":16.05,"c":16.32,"v":60500},{"d":"2021-02-12","o":16.17,"h":16.3,"l":16.07,"c":16.19,"v":43700},{"d":"2021-02-16","o":16.43,"h":16.64,"l":16.2,"c":16.64,"v":47200},{"d":"2021-02-17","o":16.55,"h":16.8,"l":16.01,"c":16.65,"v":31800},{"d":"2021-02-18","o":16.56,"h":16.93,"l":16.09,"c":16.29,"v":165600},{"d":"2021-02-19","o":16.37,"h":16.59,"l":16.3,"c":16.35,"v":34300},{"d":"2021-02-22","o":16.29,"h":17.18,"l":16.29,"c":17.15,"v":57600},{"d":"2021-02-23","o":17.09,"h":17.2,"l":16.46,"c":16.96,"v":104300},{"d":"2021-02-24","o":16.98,"h":17.63,"l":16.56,"c":17.43,"v":117400},{"d":"2021-02-25","o":17.59,"h":17.62,"l":17.05,"c":17.25,"v":98300},{"d":"2021-02-26","o":17.28,"h":17.67,"l":17.19,"c":17.56,"v":76100},{"d":"2021-03-01","o":18.01,"h":18.17,"l":17.77,"c":18.17,"v":66900},{"d":"2021-03-02","o":18.09,"h":18.42,"l":17.78,"c":18.42,"v":96100},{"d":"2021-03-03","o":18.42,"h":20.22,"l":18.29,"c":19.42,"v":194700},{"d":"2021-03-04","o":19.27,"h":19.76,"l":18.35,"c":18.68,"v":120500},{"d":"2021-03-05","o":18.99,"h":18.99,"l":17.17,"c":18.01,"v":219500},{"d":"2021-03-08","o":18.13,"h":18.87,"l":18.13,"c":18.68,"v":63600},{"d":"2021-03-09","o":18.63,"h":18.63,"l":18.02,"c":18.05,"v":64700},{"d":"2021-03-10","o":18.09,"h":18.35,"l":18.08,"c":18.15,"v":45000},{"d":"2021-03-11","o":18.24,"h":18.25,"l":17.69,"c":18.14,"v":83100},{"d":"2021-03-12","o":18.19,"h":18.25,"l":17.27,"c":17.97,"v":86200},{"d":"2021-03-15","o":17.99,"h":17.99,"l":17.4,"c":17.5,"v":52900},{"d":"2021-03-16","o":17.45,"h":17.49,"l":16.6,"c":17.34,"v":53600},{"d":"2021-03-17","o":17.44,"h":17.59,"l":17.29,"c":17.5,"v":64300},{"d":"2021-03-18","o":17.6,"h":17.79,"l":17.34,"c":17.52,"v":143900},{"d":"2021-03-19","o":17.5,"h":17.58,"l":17.26,"c":17.5,"v":179600},{"d":"2021-03-22","o":17.18,"h":17.18,"l":16.26,"c":16.44,"v":64700},{"d":"2021-03-23","o":15.89,"h":16.17,"l":15.5,"c":15.79,"v":100600},{"d":"2021-03-24","o":15.78,"h":16.16,"l":15.45,"c":15.45,"v":95300},{"d":"2021-03-25","o":15.33,"h":15.81,"l":15.12,"c":15.34,"v":104200},{"d":"2021-03-26","o":15.56,"h":16.17,"l":15.56,"c":16.16,"v":75700},{"d":"2021-03-29","o":15.94,"h":16.29,"l":15.38,"c":16.2,"v":96100},{"d":"2021-03-30","o":16.33,"h":16.95,"l":16.33,"c":16.75,"v":50400},{"d":"2021-03-31","o":18.42,"h":18.77,"l":16.35,"c":16.59,"v":103400},{"d":"2021-04-01","o":16.52,"h":17.13,"l":16.48,"c":17.04,"v":49700},{"d":"2021-04-05","o":17.18,"h":17.42,"l":16.86,"c":17.4,"v":39800},{"d":"2021-04-06","o":17.26,"h":17.34,"l":16.99,"c":17.05,"v":20900},{"d":"2021-04-07","o":17.05,"h":17.11,"l":16.46,"c":16.52,"v":50300},{"d":"2021-04-08","o":16.52,"h":17.35,"l":16.49,"c":17.33,"v":68100},{"d":"2021-04-09","o":17.29,"h":17.5,"l":16.69,"c":17.08,"v":61800},{"d":"2021-04-12","o":17.13,"h":17.19,"l":16.94,"c":17.1,"v":18000},{"d":"2021-04-13","o":17.23,"h":17.23,"l":16.71,"c":17,"v":49200},{"d":"2021-04-14","o":17.05,"h":17.19,"l":16.77,"c":17.01,"v":59500},{"d":"2021-04-15","o":17.09,"h":17.1,"l":16.52,"c":17.03,"v":29700},{"d":"2021-04-16","o":17.14,"h":17.14,"l":16.61,"c":16.85,"v":32600},{"d":"2021-04-19","o":16.94,"h":17.01,"l":16.34,"c":16.6,"v":74300},{"d":"2021-04-20","o":16.56,"h":16.72,"l":16,"c":16.01,"v":25900},{"d":"2021-04-21","o":16.36,"h":16.78,"l":15.99,"c":16.59,"v":34100},{"d":"2021-04-22","o":16.41,"h":16.68,"l":16.03,"c":16.26,"v":38900},{"d":"2021-04-23","o":16.46,"h":17.09,"l":16.14,"c":16.62,"v":86900},{"d":"2021-04-26","o":16.78,"h":17.09,"l":16.38,"c":16.48,"v":57500},{"d":"2021-04-27","o":16.38,"h":16.52,"l":16.17,"c":16.35,"v":38700},{"d":"2021-04-28","o":16.3,"h":16.5,"l":16.18,"c":16.37,"v":38600},{"d":"2021-04-29","o":16.49,"h":16.54,"l":16.07,"c":16.4,"v":59300},{"d":"2021-04-30","o":16.24,"h":16.43,"l":16.02,"c":16.15,"v":41800},{"d":"2021-05-03","o":16.25,"h":16.51,"l":16.25,"c":16.43,"v":86300},{"d":"2021-05-04","o":16.43,"h":16.5,"l":16.08,"c":16.25,"v":33200},{"d":"2021-05-05","o":16.33,"h":16.5,"l":16.03,"c":16.33,"v":28200},{"d":"2021-05-06","o":16.43,"h":16.5,"l":16.17,"c":16.42,"v":23000},{"d":"2021-05-07","o":16.29,"h":16.45,"l":16.01,"c":16.28,"v":122900},{"d":"2021-05-10","o":16.34,"h":16.45,"l":16.06,"c":16.11,"v":44500},{"d":"2021-05-11","o":15.99,"h":16.31,"l":15.99,"c":16.21,"v":28300},{"d":"2021-05-12","o":16.19,"h":16.75,"l":16.05,"c":16.17,"v":40100},{"d":"2021-05-13","o":16.1,"h":16.52,"l":16.01,"c":16.05,"v":103500},{"d":"2021-05-14","o":16.25,"h":16.25,"l":15.99,"c":16.12,"v":110800},{"d":"2021-05-17","o":16.13,"h":16.43,"l":16.13,"c":16.14,"v":97600},{"d":"2021-05-18","o":16.09,"h":16.4,"l":15.93,"c":16,"v":65300},{"d":"2021-05-19","o":15.99,"h":16.13,"l":15.9,"c":15.97,"v":101800},{"d":"2021-05-20","o":15.95,"h":16.05,"l":15.8,"c":16,"v":114300},{"d":"2021-05-21","o":16.19,"h":16.39,"l":15.96,"c":16.03,"v":140100},{"d":"2021-05-24","o":16.13,"h":16.73,"l":16,"c":16.35,"v":101900},{"d":"2021-05-25","o":16.33,"h":16.45,"l":15.78,"c":15.83,"v":143200},{"d":"2021-05-26","o":15.93,"h":16.26,"l":15.93,"c":16.05,"v":73200},{"d":"2021-05-27","o":16.15,"h":16.58,"l":16.15,"c":16.3,"v":96000},{"d":"2021-05-28","o":16.39,"h":16.39,"l":16.11,"c":16.27,"v":138800},{"d":"2021-06-01","o":16.28,"h":16.74,"l":16.28,"c":16.6,"v":132500},{"d":"2021-06-02","o":16.69,"h":16.69,"l":16,"c":16.06,"v":71200},{"d":"2021-06-03","o":16.02,"h":16.32,"l":15.85,"c":16.03,"v":76900},{"d":"2021-06-04","o":16,"h":16.01,"l":15.71,"c":15.87,"v":61000},{"d":"2021-06-07","o":15.88,"h":16.41,"l":15.7,"c":16.38,"v":103700},{"d":"2021-06-08","o":16.31,"h":16.5,"l":16.13,"c":16.37,"v":70100},{"d":"2021-06-09","o":16.31,"h":16.55,"l":16.15,"c":16.41,"v":65300},{"d":"2021-06-10","o":16.41,"h":16.41,"l":15.79,"c":15.81,"v":44200},{"d":"2021-06-11","o":15.88,"h":16.38,"l":15.54,"c":15.58,"v":40900},{"d":"2021-06-14","o":15.52,"h":15.65,"l":15.37,"c":15.47,"v":38100},{"d":"2021-06-15","o":15.43,"h":15.8,"l":15.38,"c":15.65,"v":30600},{"d":"2021-06-16","o":15.56,"h":16.13,"l":15.43,"c":16,"v":119500},{"d":"2021-06-17","o":16.05,"h":16.09,"l":15.5,"c":15.52,"v":49600},{"d":"2021-06-18","o":15.21,"h":15.54,"l":14.8,"c":15.42,"v":269000},{"d":"2021-06-21","o":15.51,"h":15.6,"l":15.24,"c":15.32,"v":65400},{"d":"2021-06-22","o":15.33,"h":15.33,"l":14.9,"c":15.06,"v":27100},{"d":"2021-06-23","o":15.18,"h":15.31,"l":15.12,"c":15.21,"v":43800},{"d":"2021-06-24","o":15.21,"h":15.33,"l":15.04,"c":15.26,"v":32800},{"d":"2021-06-25","o":15.27,"h":15.56,"l":15.2,"c":15.47,"v":258500},{"d":"2021-06-28","o":15.37,"h":15.37,"l":14.86,"c":15.13,"v":48700},{"d":"2021-06-29","o":15.21,"h":15.5,"l":15.21,"c":15.42,"v":56600},{"d":"2021-06-30","o":15.41,"h":15.69,"l":15.41,"c":15.63,"v":100000},{"d":"2021-07-01","o":15.63,"h":15.78,"l":15.53,"c":15.77,"v":42300},{"d":"2021-07-02","o":15.69,"h":15.7,"l":15.5,"c":15.62,"v":35100},{"d":"2021-07-06","o":15.75,"h":15.75,"l":15.17,"c":15.4,"v":66600},{"d":"2021-07-07","o":15.31,"h":15.67,"l":15.08,"c":15.35,"v":55800},{"d":"2021-07-08","o":15.2,"h":15.29,"l":14.94,"c":15.14,"v":76100},{"d":"2021-07-09","o":15.31,"h":15.54,"l":15.3,"c":15.51,"v":33100},{"d":"2021-07-12","o":15.5,"h":15.62,"l":15.23,"c":15.55,"v":26900},{"d":"2021-07-13","o":15.53,"h":15.64,"l":15.26,"c":15.63,"v":40600},{"d":"2021-07-14","o":15.6,"h":16.04,"l":15.46,"c":15.58,"v":37300},{"d":"2021-07-15","o":15.64,"h":15.68,"l":15.35,"c":15.57,"v":28500},{"d":"2021-07-16","o":15.72,"h":15.77,"l":15.4,"c":15.66,"v":60000},{"d":"2021-07-19","o":15.49,"h":15.49,"l":15.07,"c":15.2,"v":55000},{"d":"2021-07-20","o":15.18,"h":15.87,"l":14.89,"c":15.65,"v":101200},{"d":"2021-07-21","o":15.71,"h":15.99,"l":15.68,"c":15.68,"v":29800},{"d":"2021-07-22","o":15.72,"h":15.72,"l":15.4,"c":15.52,"v":29000},{"d":"2021-07-23","o":15.57,"h":15.59,"l":15.28,"c":15.56,"v":18400},{"d":"2021-07-26","o":15.51,"h":15.87,"l":15.26,"c":15.44,"v":14900},{"d":"2021-07-27","o":15.44,"h":15.57,"l":15.34,"c":15.45,"v":18700},{"d":"2021-07-28","o":15.42,"h":15.69,"l":15.22,"c":15.56,"v":17600},{"d":"2021-07-29","o":15.52,"h":15.61,"l":15.29,"c":15.48,"v":29700},{"d":"2021-07-30","o":15.46,"h":15.48,"l":15.31,"c":15.36,"v":24500},{"d":"2021-08-02","o":15.39,"h":15.6,"l":15.19,"c":15.27,"v":29500},{"d":"2021-08-03","o":15.25,"h":15.5,"l":15.07,"c":15.46,"v":38300},{"d":"2021-08-04","o":15.27,"h":15.33,"l":15.03,"c":15.11,"v":19200},{"d":"2021-08-05","o":15.23,"h":15.53,"l":15.18,"c":15.25,"v":27400},{"d":"2021-08-06","o":15.49,"h":15.8,"l":15.3,"c":15.64,"v":111400},{"d":"2021-08-09","o":15.59,"h":15.78,"l":15.38,"c":15.38,"v":10500},{"d":"2021-08-10","o":15.67,"h":15.9,"l":15.45,"c":15.8,"v":17700},{"d":"2021-08-11","o":15.73,"h":16.07,"l":15.73,"c":15.99,"v":37300},{"d":"2021-08-12","o":16.27,"h":16.27,"l":15.77,"c":15.87,"v":55400},{"d":"2021-08-13","o":15.99,"h":16.17,"l":15.47,"c":15.56,"v":70200},{"d":"2021-08-16","o":15.53,"h":15.59,"l":15.3,"c":15.49,"v":41700},{"d":"2021-08-17","o":15.49,"h":15.6,"l":15.39,"c":15.52,"v":31200},{"d":"2021-08-18","o":15.55,"h":15.77,"l":15.39,"c":15.41,"v":30400},{"d":"2021-08-19","o":15.35,"h":15.52,"l":15.05,"c":15.52,"v":41200},{"d":"2021-08-20","o":15.4,"h":15.65,"l":15.07,"c":15.36,"v":142600},{"d":"2021-08-23","o":15.52,"h":15.57,"l":15.38,"c":15.49,"v":21100},{"d":"2021-08-24","o":15.5,"h":15.57,"l":15.39,"c":15.48,"v":14300},{"d":"2021-08-25","o":15.67,"h":15.76,"l":15.41,"c":15.45,"v":30500},{"d":"2021-08-26","o":15.44,"h":15.55,"l":15.24,"c":15.27,"v":19200},{"d":"2021-08-27","o":15.31,"h":15.82,"l":15.3,"c":15.74,"v":31100},{"d":"2021-08-30","o":15.7,"h":15.7,"l":15.24,"c":15.31,"v":13200},{"d":"2021-08-31","o":15.31,"h":15.61,"l":15.26,"c":15.55,"v":46200},{"d":"2021-09-01","o":15.61,"h":16.04,"l":15.51,"c":15.85,"v":71300},{"d":"2021-09-02","o":16,"h":16.15,"l":15.8,"c":16.01,"v":41300},{"d":"2021-09-03","o":15.94,"h":15.94,"l":15.55,"c":15.82,"v":21300},{"d":"2021-09-07","o":15.8,"h":15.8,"l":15.4,"c":15.52,"v":136100},{"d":"2021-09-08","o":15.41,"h":15.42,"l":14.3,"c":14.71,"v":94700},{"d":"2021-09-09","o":14.8,"h":14.88,"l":14.46,"c":14.6,"v":66900},{"d":"2021-09-10","o":14.8,"h":14.92,"l":14.47,"c":14.7,"v":103300},{"d":"2021-09-13","o":14.75,"h":15.02,"l":14.56,"c":14.7,"v":64900},{"d":"2021-09-14","o":14.8,"h":14.8,"l":14.09,"c":14.44,"v":92400},{"d":"2021-09-15","o":14.46,"h":14.59,"l":14,"c":14.12,"v":78200},{"d":"2021-09-16","o":14.11,"h":14.11,"l":13.73,"c":13.94,"v":62500},{"d":"2021-09-17","o":13.88,"h":14.5,"l":13.72,"c":14.48,"v":526600},{"d":"2021-09-20","o":14.11,"h":14.32,"l":13.59,"c":13.64,"v":67700},{"d":"2021-09-21","o":13.76,"h":13.76,"l":13.5,"c":13.6,"v":82900},{"d":"2021-09-22","o":13.71,"h":14.75,"l":13.48,"c":14.19,"v":138300},{"d":"2021-09-23","o":14.55,"h":15.24,"l":14.5,"c":14.96,"v":170800},{"d":"2021-09-24","o":15.01,"h":15.37,"l":14.9,"c":15.23,"v":69000},{"d":"2021-09-27","o":15.34,"h":15.9,"l":15.26,"c":15.72,"v":90400},{"d":"2021-09-28","o":15.82,"h":15.82,"l":15.16,"c":15.25,"v":74500},{"d":"2021-09-29","o":15.33,"h":15.91,"l":15.12,"c":15.48,"v":106300},{"d":"2021-09-30","o":15.56,"h":16.47,"l":15.53,"c":15.82,"v":126000},{"d":"2021-10-01","o":15.92,"h":16.24,"l":15.67,"c":16.03,"v":60400},{"d":"2021-10-04","o":16.06,"h":16.22,"l":15.9,"c":16.18,"v":63900},{"d":"2021-10-05","o":16.2,"h":16.54,"l":16,"c":16.34,"v":50600},{"d":"2021-10-06","o":16.19,"h":16.39,"l":15.93,"c":16.12,"v":53600},{"d":"2021-10-07","o":16.23,"h":16.31,"l":15.66,"c":16.18,"v":41400},{"d":"2021-10-08","o":16.17,"h":16.95,"l":16.17,"c":16.66,"v":58600},{"d":"2021-10-11","o":16.79,"h":16.95,"l":16.58,"c":16.64,"v":30500},{"d":"2021-10-12","o":16.6,"h":17.28,"l":16.52,"c":16.81,"v":34300},{"d":"2021-10-13","o":16.8,"h":17.17,"l":16.64,"c":16.85,"v":43800},{"d":"2021-10-14","o":16.95,"h":17.25,"l":16.81,"c":17.07,"v":49500},{"d":"2021-10-15","o":17.32,"h":17.6,"l":17.17,"c":17.25,"v":48300},{"d":"2021-10-18","o":17.22,"h":17.33,"l":16.92,"c":17.11,"v":34500},{"d":"2021-10-19","o":17.11,"h":17.3,"l":16.76,"c":17.26,"v":25600},{"d":"2021-10-20","o":17.15,"h":17.45,"l":17,"c":17.4,"v":89200},{"d":"2021-10-21","o":17.38,"h":17.62,"l":17.31,"c":17.59,"v":34400},{"d":"2021-10-22","o":17.67,"h":17.88,"l":17.55,"c":17.76,"v":22300},{"d":"2021-10-25","o":17.85,"h":18.15,"l":17.75,"c":18.11,"v":29900},{"d":"2021-10-26","o":18.08,"h":18.17,"l":17.89,"c":17.89,"v":25200},{"d":"2021-10-27","o":17.76,"h":18.09,"l":17.51,"c":17.99,"v":49900},{"d":"2021-10-28","o":18.38,"h":19.33,"l":18.2,"c":18.93,"v":78300},{"d":"2021-10-29","o":18.87,"h":19.08,"l":18.25,"c":18.36,"v":40200},{"d":"2021-11-01","o":18.65,"h":19,"l":18.65,"c":19,"v":51000},{"d":"2021-11-02","o":19.12,"h":19.23,"l":18.62,"c":18.79,"v":27300},{"d":"2021-11-03","o":18.94,"h":19,"l":18.66,"c":18.77,"v":85300},{"d":"2021-11-04","o":18.8,"h":18.8,"l":18.34,"c":18.47,"v":35800},{"d":"2021-11-05","o":18.74,"h":18.8,"l":18.53,"c":18.78,"v":93400},{"d":"2021-11-08","o":18.8,"h":19.99,"l":18.59,"c":19.86,"v":188100},{"d":"2021-11-09","o":19.93,"h":19.93,"l":19.11,"c":19.16,"v":32100},{"d":"2021-11-10","o":19.25,"h":19.77,"l":19.25,"c":19.65,"v":75100},{"d":"2021-11-11","o":19.7,"h":19.86,"l":19.29,"c":19.36,"v":51800},{"d":"2021-11-12","o":19.38,"h":19.45,"l":18.89,"c":19.13,"v":66300},{"d":"2021-11-15","o":18.93,"h":19.77,"l":18.66,"c":18.89,"v":53500},{"d":"2021-11-16","o":18.65,"h":18.8,"l":18.08,"c":18.57,"v":88400},{"d":"2021-11-17","o":18.62,"h":18.62,"l":18.08,"c":18.37,"v":47600},{"d":"2021-11-18","o":18.25,"h":18.37,"l":17.97,"c":18,"v":149800},{"d":"2021-11-19","o":17.88,"h":18.19,"l":17.5,"c":17.96,"v":51700},{"d":"2021-11-22","o":18.11,"h":18.45,"l":17.61,"c":17.73,"v":88200},{"d":"2021-11-23","o":17.89,"h":18.01,"l":17.69,"c":17.96,"v":162600},{"d":"2021-11-24","o":17.91,"h":18.25,"l":17.91,"c":18.19,"v":31700},{"d":"2021-11-26","o":17.67,"h":17.82,"l":16.9,"c":17.11,"v":31200},{"d":"2021-11-29","o":17.52,"h":18.46,"l":16.87,"c":17.69,"v":96200},{"d":"2021-11-30","o":17.32,"h":17.39,"l":16.72,"c":16.92,"v":72400},{"d":"2021-12-01","o":17.35,"h":17.61,"l":16.74,"c":16.87,"v":45100},{"d":"2021-12-02","o":16.93,"h":17.35,"l":16.85,"c":17.2,"v":26900},{"d":"2021-12-03","o":17.21,"h":17.21,"l":16.72,"c":16.83,"v":24200},{"d":"2021-12-06","o":16.89,"h":17.27,"l":16.74,"c":16.92,"v":33200},{"d":"2021-12-07","o":17.02,"h":17.08,"l":16.84,"c":16.97,"v":25200},{"d":"2021-12-08","o":16.98,"h":17.04,"l":16.25,"c":16.88,"v":109900},{"d":"2021-12-09","o":16.7,"h":17.07,"l":16.41,"c":16.73,"v":24300},{"d":"2021-12-10","o":16.8,"h":17,"l":16.02,"c":16.7,"v":84300},{"d":"2021-12-13","o":16.51,"h":16.55,"l":16.2,"c":16.2,"v":52700},{"d":"2021-12-14","o":16.21,"h":16.61,"l":16.12,"c":16.23,"v":82200},{"d":"2021-12-15","o":16.32,"h":16.62,"l":16.16,"c":16.49,"v":71000},{"d":"2021-12-16","o":16.67,"h":17.1,"l":16.44,"c":16.59,"v":84600},{"d":"2021-12-17","o":16.57,"h":16.82,"l":15.61,"c":15.74,"v":260800},{"d":"2021-12-20","o":15.59,"h":16.15,"l":15.23,"c":15.95,"v":76400},{"d":"2021-12-21","o":16.16,"h":16.31,"l":15.97,"c":16.08,"v":30000},{"d":"2021-12-22","o":16.08,"h":16.44,"l":16.03,"c":16.37,"v":54600},{"d":"2021-12-23","o":16.46,"h":16.94,"l":16.42,"c":16.68,"v":55700},{"d":"2021-12-27","o":16.72,"h":16.9,"l":16.65,"c":16.86,"v":50400},{"d":"2021-12-28","o":16.83,"h":17.01,"l":16.7,"c":16.71,"v":18300},{"d":"2021-12-29","o":16.75,"h":16.92,"l":16.53,"c":16.66,"v":30500},{"d":"2021-12-30","o":16.55,"h":16.73,"l":16.51,"c":16.64,"v":18400},{"d":"2021-12-31","o":16.59,"h":16.97,"l":16.25,"c":16.77,"v":26300},{"d":"2022-01-03","o":16.95,"h":17.44,"l":16.79,"c":16.87,"v":40700},{"d":"2022-01-04","o":17.1,"h":17.43,"l":16.79,"c":16.99,"v":18400},{"d":"2022-01-05","o":17,"h":17.48,"l":16.87,"c":17.02,"v":30500},{"d":"2022-01-06","o":17.07,"h":17.5,"l":17.07,"c":17.5,"v":20700},{"d":"2022-01-07","o":17.5,"h":17.68,"l":17.41,"c":17.48,"v":25300},{"d":"2022-01-10","o":17.46,"h":17.67,"l":16.82,"c":17.1,"v":46100},{"d":"2022-01-11","o":17.17,"h":17.33,"l":16.99,"c":17.17,"v":32500},{"d":"2022-01-12","o":17.27,"h":17.27,"l":16.78,"c":16.82,"v":41000},{"d":"2022-01-13","o":16.91,"h":17.3,"l":16.8,"c":17.08,"v":30700},{"d":"2022-01-14","o":16.89,"h":17.58,"l":16.83,"c":17.24,"v":24000},{"d":"2022-01-18","o":17.08,"h":17.61,"l":16.98,"c":17.13,"v":75400},{"d":"2022-01-19","o":17.32,"h":17.32,"l":16.43,"c":16.48,"v":25400},{"d":"2022-01-20","o":16.56,"h":16.75,"l":15.84,"c":15.93,"v":24000},{"d":"2022-01-21","o":15.7,"h":16.29,"l":15.68,"c":15.85,"v":35700},{"d":"2022-01-24","o":15.65,"h":16.55,"l":15.58,"c":16.4,"v":41700},{"d":"2022-01-25","o":16.17,"h":16.36,"l":15.9,"c":16.08,"v":19400},{"d":"2022-01-26","o":16.29,"h":16.55,"l":15.91,"c":16.25,"v":31300},{"d":"2022-01-27","o":16.47,"h":17.31,"l":16.25,"c":17,"v":54600},{"d":"2022-01-28","o":17.74,"h":17.74,"l":16.21,"c":16.3,"v":47700},{"d":"2022-01-31","o":15.92,"h":17.01,"l":15.92,"c":17.01,"v":60300},{"d":"2022-02-01","o":17,"h":17.21,"l":16.73,"c":16.82,"v":52900},{"d":"2022-02-02","o":16.88,"h":16.88,"l":16.55,"c":16.68,"v":27600},{"d":"2022-02-03","o":16.69,"h":16.8,"l":16.36,"c":16.55,"v":65900},{"d":"2022-02-04","o":16.68,"h":17.17,"l":16.67,"c":17.06,"v":21900},{"d":"2022-02-07","o":17,"h":17.19,"l":16.84,"c":17.11,"v":19200},{"d":"2022-02-08","o":17.04,"h":17.42,"l":17.04,"c":17.3,"v":10900},{"d":"2022-02-09","o":17.29,"h":17.29,"l":16.68,"c":16.77,"v":21100},{"d":"2022-02-10","o":16.56,"h":17.03,"l":16.52,"c":16.85,"v":45700},{"d":"2022-02-11","o":16.83,"h":17.15,"l":16.58,"c":16.71,"v":31000},{"d":"2022-02-14","o":16.86,"h":17.33,"l":16.74,"c":17.02,"v":29400},{"d":"2022-02-15","o":17.25,"h":17.78,"l":17.22,"c":17.35,"v":34700},{"d":"2022-02-16","o":17.44,"h":17.7,"l":17.36,"c":17.52,"v":24700},{"d":"2022-02-17","o":17.29,"h":17.38,"l":17.16,"c":17.2,"v":17800},{"d":"2022-02-18","o":17.02,"h":17.41,"l":17,"c":17.12,"v":23200},{"d":"2022-02-22","o":16.89,"h":17.43,"l":16.82,"c":17.04,"v":59900},{"d":"2022-02-23","o":17.32,"h":17.32,"l":16.99,"c":17.21,"v":21800},{"d":"2022-02-24","o":16.84,"h":17.16,"l":16.48,"c":16.89,"v":179800},{"d":"2022-02-25","o":16.87,"h":17.42,"l":16.82,"c":17.39,"v":42700},{"d":"2022-02-28","o":16.95,"h":17.34,"l":16.9,"c":17.17,"v":57900},{"d":"2022-03-01","o":17.06,"h":17.06,"l":16.05,"c":16.33,"v":66100},{"d":"2022-03-02","o":16.4,"h":16.97,"l":16.4,"c":16.61,"v":51700},{"d":"2022-03-03","o":16.62,"h":16.83,"l":16.6,"c":16.82,"v":24800},{"d":"2022-03-04","o":16.44,"h":16.58,"l":16.26,"c":16.49,"v":32300},{"d":"2022-03-07","o":16.43,"h":16.61,"l":16.25,"c":16.47,"v":35200},{"d":"2022-03-08","o":16.5,"h":16.92,"l":16.5,"c":16.64,"v":47000},{"d":"2022-03-09","o":16.93,"h":17.04,"l":16.83,"c":16.97,"v":25600},{"d":"2022-03-10","o":16.87,"h":17.39,"l":16.87,"c":17.26,"v":25100},{"d":"2022-03-11","o":17.34,"h":17.8,"l":17.34,"c":17.65,"v":46000},{"d":"2022-03-14","o":17.85,"h":18.56,"l":17.65,"c":18.37,"v":67800},{"d":"2022-03-15","o":18.45,"h":18.45,"l":17.98,"c":18.15,"v":132900},{"d":"2022-03-16","o":18.24,"h":18.24,"l":17.42,"c":17.58,"v":60200},{"d":"2022-03-17","o":17.45,"h":17.53,"l":17.23,"c":17.48,"v":26800},{"d":"2022-03-18","o":17.25,"h":17.36,"l":17,"c":17.28,"v":91500},{"d":"2022-03-21","o":17.46,"h":17.66,"l":17.14,"c":17.46,"v":44400},{"d":"2022-03-22","o":17.46,"h":17.87,"l":17.46,"c":17.78,"v":24400},{"d":"2022-03-23","o":17.71,"h":17.86,"l":17.5,"c":17.5,"v":40100},{"d":"2022-03-24","o":17.72,"h":17.72,"l":17.36,"c":17.44,"v":50900},{"d":"2022-03-25","o":17.59,"h":17.92,"l":17.59,"c":17.75,"v":24600},{"d":"2022-03-28","o":17.71,"h":17.82,"l":17.57,"c":17.82,"v":29500},{"d":"2022-03-29","o":17.92,"h":18.21,"l":17.92,"c":18.12,"v":94200},{"d":"2022-03-30","o":18.18,"h":18.28,"l":17.96,"c":17.96,"v":33200},{"d":"2022-03-31","o":18.02,"h":18.08,"l":17.9,"c":17.97,"v":34500},{"d":"2022-04-01","o":17.94,"h":18.11,"l":17.8,"c":17.84,"v":41800},{"d":"2022-04-04","o":17.89,"h":17.89,"l":17.52,"c":17.62,"v":45000},{"d":"2022-04-05","o":17.74,"h":18.25,"l":17.71,"c":17.99,"v":38000},{"d":"2022-04-06","o":18.03,"h":18.03,"l":17.6,"c":17.65,"v":25400},{"d":"2022-04-07","o":17.77,"h":17.77,"l":17.09,"c":17.13,"v":24700},{"d":"2022-04-08","o":17.1,"h":17.58,"l":17.04,"c":17.18,"v":48800},{"d":"2022-04-11","o":17.24,"h":17.92,"l":17.09,"c":17.55,"v":90900},{"d":"2022-04-12","o":17.66,"h":18.11,"l":17.65,"c":17.74,"v":43900},{"d":"2022-04-13","o":17.66,"h":17.8,"l":17.45,"c":17.77,"v":13000},{"d":"2022-04-14","o":17.82,"h":17.93,"l":17.8,"c":17.87,"v":40400},{"d":"2022-04-18","o":17.88,"h":18.14,"l":17.87,"c":17.95,"v":23500},{"d":"2022-04-19","o":18.11,"h":18.2,"l":17.96,"c":18.19,"v":23300},{"d":"2022-04-20","o":18.3,"h":18.3,"l":18.01,"c":18.08,"v":129800},{"d":"2022-04-21","o":18.22,"h":18.23,"l":17.98,"c":17.98,"v":44200},{"d":"2022-04-22","o":17.78,"h":17.94,"l":17.76,"c":17.78,"v":35300},{"d":"2022-04-25","o":17.64,"h":17.81,"l":17.21,"c":17.8,"v":50800},{"d":"2022-04-26","o":17.57,"h":17.84,"l":17.37,"c":17.66,"v":32700},{"d":"2022-04-27","o":17.57,"h":17.73,"l":17.35,"c":17.35,"v":26700},{"d":"2022-04-28","o":18,"h":18.5,"l":17.48,"c":18.2,"v":176600},{"d":"2022-04-29","o":18.07,"h":18.14,"l":17.55,"c":17.59,"v":43600},{"d":"2022-05-02","o":17.82,"h":18.67,"l":17.82,"c":18.44,"v":160900},{"d":"2022-05-03","o":18.59,"h":18.97,"l":18.46,"c":18.95,"v":72900},{"d":"2022-05-04","o":18.68,"h":19.97,"l":18.44,"c":19.57,"v":246100},{"d":"2022-05-05","o":19.72,"h":19.73,"l":19.13,"c":19.68,"v":75100},{"d":"2022-05-06","o":19.86,"h":20.31,"l":19.25,"c":19.87,"v":116500},{"d":"2022-05-09","o":19.92,"h":20.07,"l":19.65,"c":19.78,"v":59100},{"d":"2022-05-10","o":19.78,"h":20.63,"l":19.36,"c":19.6,"v":57100},{"d":"2022-05-11","o":19.84,"h":19.99,"l":19.55,"c":19.68,"v":94500},{"d":"2022-05-12","o":19.59,"h":19.89,"l":19,"c":19.09,"v":142600},{"d":"2022-05-13","o":19.13,"h":19.39,"l":19.09,"c":19.29,"v":93900},{"d":"2022-05-16","o":19.06,"h":19.37,"l":19.01,"c":19.28,"v":219600},{"d":"2022-05-17","o":19.39,"h":19.95,"l":19.29,"c":19.91,"v":62300},{"d":"2022-05-18","o":19.69,"h":19.95,"l":19.31,"c":19.49,"v":81300},{"d":"2022-05-19","o":18.35,"h":19.29,"l":16.82,"c":19.02,"v":126700},{"d":"2022-05-20","o":19.05,"h":19.35,"l":19.03,"c":19.22,"v":96500},{"d":"2022-05-23","o":19.5,"h":19.9,"l":19.5,"c":19.83,"v":47200},{"d":"2022-05-24","o":19.74,"h":19.96,"l":19.54,"c":19.96,"v":70700},{"d":"2022-05-25","o":19.8,"h":19.93,"l":19.16,"c":19.57,"v":266300},{"d":"2022-05-26","o":19.74,"h":19.95,"l":19.48,"c":19.51,"v":190600},{"d":"2022-05-27","o":19.51,"h":19.96,"l":19.45,"c":19.95,"v":52600},{"d":"2022-05-31","o":20.05,"h":21.94,"l":19.88,"c":21.73,"v":349100},{"d":"2022-06-01","o":21.72,"h":21.82,"l":20.93,"c":21.01,"v":235600},{"d":"2022-06-02","o":20.9,"h":21.67,"l":20.76,"c":21.56,"v":95000},{"d":"2022-06-03","o":21.52,"h":21.55,"l":20.98,"c":21.05,"v":67500},{"d":"2022-06-06","o":21.15,"h":21.59,"l":21.06,"c":21.3,"v":100500},{"d":"2022-06-07","o":21.2,"h":21.75,"l":21.14,"c":21.4,"v":89900},{"d":"2022-06-08","o":21.43,"h":21.53,"l":20.79,"c":21.28,"v":48200},{"d":"2022-06-09","o":21.75,"h":21.75,"l":21.09,"c":21.1,"v":65800},{"d":"2022-06-10","o":20.69,"h":21.01,"l":20.34,"c":20.47,"v":37400},{"d":"2022-06-13","o":20.2,"h":20.4,"l":19.8,"c":19.86,"v":55000},{"d":"2022-06-14","o":19.84,"h":20.34,"l":19.73,"c":20.11,"v":104500},{"d":"2022-06-15","o":20.32,"h":20.7,"l":20.05,"c":20.34,"v":69000},{"d":"2022-06-16","o":20.25,"h":20.25,"l":19.74,"c":19.8,"v":146800},{"d":"2022-06-17","o":19.85,"h":20.18,"l":19.74,"c":20.02,"v":119200},{"d":"2022-06-21","o":20.25,"h":20.78,"l":20.23,"c":20.35,"v":48400},{"d":"2022-06-22","o":20.19,"h":20.66,"l":19.99,"c":20.28,"v":147800},{"d":"2022-06-23","o":20.41,"h":20.41,"l":19.63,"c":19.86,"v":87500},{"d":"2022-06-24","o":20.02,"h":20.63,"l":20.02,"c":20.57,"v":276500},{"d":"2022-06-27","o":20.75,"h":20.98,"l":19.86,"c":19.9,"v":76900},{"d":"2022-06-28","o":19.96,"h":20.27,"l":19.69,"c":19.88,"v":46800},{"d":"2022-06-29","o":19.77,"h":19.94,"l":19.46,"c":19.82,"v":37300},{"d":"2022-06-30","o":19.56,"h":19.86,"l":19.31,"c":19.78,"v":48000},{"d":"2022-07-01","o":19.88,"h":20.25,"l":19.68,"c":20.19,"v":41100},{"d":"2022-07-05","o":19.9,"h":19.98,"l":19.57,"c":19.98,"v":64300},{"d":"2022-07-06","o":19.87,"h":20,"l":19.7,"c":19.83,"v":41300},{"d":"2022-07-07","o":19.87,"h":20.47,"l":19.87,"c":20.33,"v":49500},{"d":"2022-07-08","o":20.43,"h":20.72,"l":20.33,"c":20.6,"v":48300},{"d":"2022-07-11","o":20.41,"h":20.64,"l":20.26,"c":20.5,"v":47800},{"d":"2022-07-12","o":20.31,"h":20.73,"l":20.28,"c":20.41,"v":34000},{"d":"2022-07-13","o":20.23,"h":20.28,"l":19.66,"c":20.11,"v":42800},{"d":"2022-07-14","o":19.81,"h":20.02,"l":19.73,"c":19.8,"v":30800},{"d":"2022-07-15","o":20.24,"h":20.44,"l":19.51,"c":20.38,"v":41300},{"d":"2022-07-18","o":20.64,"h":20.99,"l":20.6,"c":20.69,"v":27500},{"d":"2022-07-19","o":20.8,"h":21.68,"l":20.8,"c":21.45,"v":55400},{"d":"2022-07-20","o":21.34,"h":21.38,"l":21.05,"c":21.3,"v":33900},{"d":"2022-07-21","o":21.1,"h":21.1,"l":20.82,"c":20.94,"v":42200},{"d":"2022-07-22","o":20.88,"h":21.14,"l":20.58,"c":20.87,"v":32400},{"d":"2022-07-25","o":21.03,"h":21.5,"l":20.96,"c":21.39,"v":38600},{"d":"2022-07-26","o":21.27,"h":21.75,"l":21.27,"c":21.64,"v":44000},{"d":"2022-07-27","o":21.78,"h":21.87,"l":21.42,"c":21.87,"v":85100},{"d":"2022-07-28","o":22,"h":23.48,"l":21.84,"c":22.65,"v":73600},{"d":"2022-07-29","o":22.72,"h":23.35,"l":22.72,"c":23.08,"v":228400},{"d":"2022-08-01","o":23.06,"h":23.8,"l":22.69,"c":23.44,"v":118000},{"d":"2022-08-02","o":23.49,"h":23.52,"l":23.14,"c":23.23,"v":77900},{"d":"2022-08-03","o":23.4,"h":23.79,"l":23.32,"c":23.6,"v":51000},{"d":"2022-08-04","o":23.63,"h":23.63,"l":23.27,"c":23.55,"v":47200},{"d":"2022-08-05","o":23.39,"h":24.08,"l":23.39,"c":23.93,"v":46900},{"d":"2022-08-08","o":23.93,"h":24.31,"l":23.87,"c":23.97,"v":62500},{"d":"2022-08-09","o":23.97,"h":25.03,"l":23.73,"c":23.99,"v":105500},{"d":"2022-08-10","o":24,"h":24.1,"l":23.65,"c":23.68,"v":74100},{"d":"2022-08-11","o":24,"h":24,"l":23.48,"c":23.9,"v":116700},{"d":"2022-08-12","o":23.94,"h":24.11,"l":23.63,"c":23.95,"v":218600},{"d":"2022-08-15","o":23.97,"h":24.4,"l":23.85,"c":24.14,"v":217900},{"d":"2022-08-16","o":24.37,"h":24.71,"l":23.88,"c":24.13,"v":511400},{"d":"2022-08-17","o":24,"h":24.34,"l":23.78,"c":24.09,"v":243000},{"d":"2022-08-18","o":24.1,"h":24.48,"l":22.81,"c":23.93,"v":629500},{"d":"2022-08-19","o":23.7,"h":23.93,"l":23.55,"c":23.7,"v":221900},{"d":"2022-08-22","o":23.58,"h":23.58,"l":22.9,"c":22.92,"v":314800},{"d":"2022-08-23","o":22.96,"h":23.15,"l":22.19,"c":22.31,"v":238900},{"d":"2022-08-24","o":22.35,"h":22.69,"l":22.07,"c":22.61,"v":171200},{"d":"2022-08-25","o":22.62,"h":23.13,"l":22.48,"c":22.8,"v":130700},{"d":"2022-08-26","o":22.83,"h":23.04,"l":22.68,"c":22.77,"v":137000},{"d":"2022-08-29","o":22.62,"h":22.62,"l":22.1,"c":22.49,"v":238700},{"d":"2022-08-30","o":22.38,"h":22.65,"l":22.29,"c":22.57,"v":227100},{"d":"2022-08-31","o":22.46,"h":22.82,"l":22.31,"c":22.5,"v":234500},{"d":"2022-09-01","o":22.38,"h":22.7,"l":21.81,"c":22.12,"v":221400},{"d":"2022-09-02","o":22.44,"h":22.54,"l":22.2,"c":22.25,"v":140100},{"d":"2022-09-06","o":22.44,"h":22.47,"l":21.82,"c":22.02,"v":239600},{"d":"2022-09-07","o":21.89,"h":22.39,"l":21.77,"c":22.35,"v":308600},{"d":"2022-09-08","o":22.21,"h":22.46,"l":21.98,"c":22.36,"v":163100},{"d":"2022-09-09","o":22.44,"h":22.9,"l":22.38,"c":22.73,"v":206600},{"d":"2022-09-12","o":22.8,"h":22.9,"l":22.71,"c":22.86,"v":342200},{"d":"2022-09-13","o":22.68,"h":23.2,"l":22.53,"c":22.83,"v":248200},{"d":"2022-09-14","o":22.76,"h":23.17,"l":22.71,"c":23.01,"v":254700},{"d":"2022-09-15","o":22.92,"h":23.48,"l":22.92,"c":23.2,"v":411500},{"d":"2022-09-16","o":22.98,"h":23.1,"l":22.36,"c":22.57,"v":563100},{"d":"2022-09-19","o":22.22,"h":23.38,"l":21.91,"c":23.31,"v":217400},{"d":"2022-09-20","o":23.07,"h":23.39,"l":22.91,"c":23.26,"v":221900},{"d":"2022-09-21","o":23.23,"h":23.49,"l":23.08,"c":23.3,"v":204700},{"d":"2022-09-22","o":23.44,"h":23.6,"l":23.23,"c":23.6,"v":253100},{"d":"2022-09-23","o":23.41,"h":23.41,"l":22.74,"c":22.97,"v":182900},{"d":"2022-09-26","o":23.03,"h":23.3,"l":22.83,"c":22.95,"v":146600},{"d":"2022-09-27","o":23.06,"h":23.49,"l":22.91,"c":23.23,"v":204300},{"d":"2022-09-28","o":23.44,"h":23.44,"l":22.87,"c":23.05,"v":237700},{"d":"2022-09-29","o":23.02,"h":23.13,"l":22.58,"c":22.82,"v":153600},{"d":"2022-09-30","o":22.98,"h":22.98,"l":22.45,"c":22.55,"v":421300},{"d":"2022-10-03","o":22.61,"h":23.37,"l":22.52,"c":22.98,"v":141700},{"d":"2022-10-04","o":23.25,"h":23.53,"l":23.17,"c":23.39,"v":275600},{"d":"2022-10-05","o":23.25,"h":23.4,"l":22.52,"c":22.53,"v":111900},{"d":"2022-10-06","o":22.57,"h":22.89,"l":22.43,"c":22.73,"v":122500},{"d":"2022-10-07","o":22.71,"h":22.79,"l":22.36,"c":22.78,"v":175300},{"d":"2022-10-10","o":22.78,"h":23.09,"l":22.45,"c":22.5,"v":94800},{"d":"2022-10-11","o":22.56,"h":22.67,"l":22.1,"c":22.46,"v":96100},{"d":"2022-10-12","o":22.45,"h":22.68,"l":22.18,"c":22.59,"v":81500},{"d":"2022-10-13","o":22.38,"h":23.74,"l":21.1,"c":23.68,"v":174900},{"d":"2022-10-14","o":23.78,"h":23.94,"l":23.38,"c":23.47,"v":111300},{"d":"2022-10-17","o":23.81,"h":24.01,"l":23.61,"c":23.84,"v":174900},{"d":"2022-10-18","o":24.27,"h":24.31,"l":23.61,"c":23.67,"v":98200},{"d":"2022-10-19","o":23.45,"h":23.78,"l":23.22,"c":23.74,"v":151200},{"d":"2022-10-20","o":23.81,"h":23.84,"l":22.89,"c":23.06,"v":209900},{"d":"2022-10-21","o":23.38,"h":23.47,"l":22.85,"c":23.17,"v":151500},{"d":"2022-10-24","o":23.6,"h":23.76,"l":23.34,"c":23.41,"v":224200},{"d":"2022-10-25","o":23.26,"h":23.74,"l":23.15,"c":23.38,"v":125300},{"d":"2022-10-26","o":23.43,"h":23.43,"l":22.72,"c":23,"v":128300},{"d":"2022-10-27","o":23.2,"h":25,"l":23.2,"c":23.95,"v":346100},{"d":"2022-10-28","o":24.17,"h":24.37,"l":23.09,"c":23.33,"v":206900},{"d":"2022-10-31","o":23.09,"h":23.32,"l":22.68,"c":22.99,"v":264700},{"d":"2022-11-01","o":23.16,"h":24.93,"l":23.05,"c":24.68,"v":323900},{"d":"2022-11-02","o":24.57,"h":25.46,"l":24.51,"c":25.15,"v":218200},{"d":"2022-11-03","o":25.15,"h":25.37,"l":24,"c":24.03,"v":148100},{"d":"2022-11-04","o":24.18,"h":24.34,"l":23.74,"c":24.22,"v":137400},{"d":"2022-11-07","o":24.45,"h":24.53,"l":23.72,"c":23.9,"v":145000},{"d":"2022-11-08","o":23.58,"h":23.95,"l":23,"c":23.77,"v":218900},{"d":"2022-11-09","o":23.79,"h":24,"l":23.38,"c":23.95,"v":110800},{"d":"2022-11-10","o":24.35,"h":24.71,"l":24.22,"c":24.68,"v":153500},{"d":"2022-11-11","o":24.85,"h":24.87,"l":23.86,"c":24.09,"v":118300},{"d":"2022-11-14","o":24.08,"h":24.89,"l":23.94,"c":24.59,"v":294700},{"d":"2022-11-15","o":24.87,"h":25.67,"l":24.71,"c":25.43,"v":154900},{"d":"2022-11-16","o":25.61,"h":26.43,"l":25.54,"c":25.67,"v":181400},{"d":"2022-11-17","o":25.59,"h":25.85,"l":25.43,"c":25.74,"v":196400},{"d":"2022-11-18","o":26.1,"h":26.1,"l":25.29,"c":25.43,"v":135000},{"d":"2022-11-21","o":25.21,"h":25.57,"l":24.98,"c":25.4,"v":126700},{"d":"2022-11-22","o":25.4,"h":25.65,"l":25.07,"c":25.52,"v":169600},{"d":"2022-11-23","o":25.52,"h":25.62,"l":25.27,"c":25.37,"v":71400},{"d":"2022-11-25","o":25.53,"h":27.23,"l":25.47,"c":26.44,"v":138200},{"d":"2022-11-28","o":26.44,"h":27.33,"l":26.32,"c":26.53,"v":284300},{"d":"2022-11-29","o":26.53,"h":26.89,"l":26.01,"c":26.17,"v":139800},{"d":"2022-11-30","o":26.13,"h":26.76,"l":25.91,"c":26.67,"v":256900},{"d":"2022-12-01","o":26.74,"h":27.04,"l":25.96,"c":26.74,"v":183900},{"d":"2022-12-02","o":26.64,"h":26.93,"l":26.09,"c":26.8,"v":94400},{"d":"2022-12-05","o":26.79,"h":26.89,"l":25.79,"c":26.29,"v":198400},{"d":"2022-12-06","o":26.15,"h":26.63,"l":26.05,"c":26.05,"v":117500},{"d":"2022-12-07","o":26.07,"h":26.07,"l":24.91,"c":25.24,"v":141200},{"d":"2022-12-08","o":25.32,"h":25.66,"l":24.5,"c":24.71,"v":196100},{"d":"2022-12-09","o":24.7,"h":25.75,"l":24.61,"c":25.58,"v":197500},{"d":"2022-12-12","o":25.65,"h":25.65,"l":25.03,"c":25.21,"v":152900},{"d":"2022-12-13","o":25.5,"h":25.5,"l":24.59,"c":24.87,"v":133000},{"d":"2022-12-14","o":24.75,"h":24.99,"l":24.27,"c":24.48,"v":151300},{"d":"2022-12-15","o":24.37,"h":24.55,"l":23.9,"c":23.92,"v":156000},{"d":"2022-12-16","o":23.83,"h":24.13,"l":23.3,"c":23.67,"v":547900},{"d":"2022-12-19","o":23.66,"h":24.16,"l":23.66,"c":23.95,"v":128700},{"d":"2022-12-20","o":24.3,"h":24.48,"l":22.75,"c":22.9,"v":276500},{"d":"2022-12-21","o":23.08,"h":23.23,"l":22.73,"c":23.03,"v":176500},{"d":"2022-12-22","o":23.02,"h":23.49,"l":22.81,"c":23.23,"v":337300},{"d":"2022-12-23","o":23.17,"h":23.4,"l":22.87,"c":23.11,"v":73900},{"d":"2022-12-27","o":23.38,"h":23.64,"l":23.06,"c":23.43,"v":171500},{"d":"2022-12-28","o":23.49,"h":23.77,"l":22.99,"c":23.33,"v":122000},{"d":"2022-12-29","o":23.36,"h":23.78,"l":22.83,"c":22.86,"v":131900},{"d":"2022-12-30","o":22.81,"h":23.15,"l":22.41,"c":23.04,"v":187000},{"d":"2023-01-03","o":23.04,"h":23.38,"l":22.78,"c":23.15,"v":210800},{"d":"2023-01-04","o":23.23,"h":24.22,"l":23.23,"c":23.5,"v":205200},{"d":"2023-01-05","o":23.48,"h":23.53,"l":23.06,"c":23.49,"v":135000},{"d":"2023-01-06","o":23.54,"h":24.14,"l":23.54,"c":24.13,"v":154300},{"d":"2023-01-09","o":24.15,"h":24.17,"l":23.09,"c":23.12,"v":132600},{"d":"2023-01-10","o":23.19,"h":23.45,"l":23.02,"c":23.4,"v":61600},{"d":"2023-01-11","o":23.48,"h":23.68,"l":22.78,"c":22.81,"v":129000},{"d":"2023-01-12","o":22.8,"h":23.32,"l":22.75,"c":23.2,"v":134500},{"d":"2023-01-13","o":23.15,"h":23.54,"l":22.9,"c":23.2,"v":69000},{"d":"2023-01-17","o":23.23,"h":23.53,"l":23.11,"c":23.51,"v":101100},{"d":"2023-01-18","o":23.4,"h":23.44,"l":22.71,"c":22.9,"v":105000},{"d":"2023-01-19","o":22.81,"h":23,"l":22.5,"c":22.79,"v":126300},{"d":"2023-01-20","o":23.09,"h":23.11,"l":22.75,"c":22.93,"v":261800},{"d":"2023-01-23","o":22.93,"h":23.3,"l":22.9,"c":23.14,"v":318500},{"d":"2023-01-24","o":23.18,"h":23.53,"l":22.93,"c":23.49,"v":96600},{"d":"2023-01-25","o":23.5,"h":23.59,"l":22.67,"c":23.18,"v":225100},{"d":"2023-01-26","o":23.97,"h":24.27,"l":23.21,"c":23.86,"v":335100},{"d":"2023-01-27","o":23.7,"h":23.7,"l":21.71,"c":22.6,"v":435800},{"d":"2023-01-30","o":22.54,"h":22.87,"l":22,"c":22.8,"v":248000},{"d":"2023-01-31","o":22.61,"h":22.96,"l":22.3,"c":22.95,"v":279400},{"d":"2023-02-01","o":22.8,"h":23,"l":22.62,"c":22.88,"v":141700},{"d":"2023-02-02","o":22.74,"h":23.04,"l":22.52,"c":22.99,"v":166100},{"d":"2023-02-03","o":22.95,"h":23.03,"l":22.82,"c":22.98,"v":126100},{"d":"2023-02-06","o":22.94,"h":23.06,"l":22.58,"c":23.02,"v":143900},{"d":"2023-02-07","o":22.95,"h":23.03,"l":22.5,"c":22.72,"v":227000},{"d":"2023-02-08","o":22.71,"h":22.96,"l":22.45,"c":22.93,"v":119500},{"d":"2023-02-09","o":22.9,"h":22.94,"l":22.52,"c":22.71,"v":149200},{"d":"2023-02-10","o":22.76,"h":23.03,"l":22.65,"c":22.96,"v":75500},{"d":"2023-02-13","o":23,"h":23.14,"l":22.82,"c":23.08,"v":59300},{"d":"2023-02-14","o":23.06,"h":23.17,"l":22.95,"c":23.02,"v":116800},{"d":"2023-02-15","o":22.91,"h":23.47,"l":22.89,"c":23.42,"v":131900},{"d":"2023-02-16","o":23.39,"h":23.74,"l":23.2,"c":23.69,"v":391200},{"d":"2023-02-17","o":23.67,"h":24.52,"l":23.63,"c":24.3,"v":183000},{"d":"2023-02-21","o":24.36,"h":24.51,"l":24,"c":24.31,"v":145800},{"d":"2023-02-22","o":24.16,"h":24.55,"l":23.68,"c":23.78,"v":164700},{"d":"2023-02-23","o":23.88,"h":24.15,"l":23.48,"c":23.64,"v":94300},{"d":"2023-02-24","o":23.55,"h":23.63,"l":23.28,"c":23.42,"v":107200},{"d":"2023-02-27","o":23.68,"h":23.68,"l":23.24,"c":23.32,"v":133900},{"d":"2023-02-28","o":23.27,"h":23.79,"l":23.17,"c":23.55,"v":166800},{"d":"2023-03-01","o":23.41,"h":23.74,"l":23.24,"c":23.41,"v":101200},{"d":"2023-03-02","o":23.36,"h":23.64,"l":23.01,"c":23.08,"v":91600},{"d":"2023-03-03","o":23.07,"h":23.18,"l":22.86,"c":23.07,"v":72800},{"d":"2023-03-06","o":22.96,"h":23.16,"l":22.76,"c":22.99,"v":113000},{"d":"2023-03-07","o":22.91,"h":23.27,"l":22.22,"c":22.38,"v":72600},{"d":"2023-03-08","o":22.42,"h":22.42,"l":21.91,"c":21.99,"v":120600},{"d":"2023-03-09","o":21.9,"h":22.22,"l":20.96,"c":21,"v":87900},{"d":"2023-03-10","o":20.76,"h":20.89,"l":20.11,"c":20.53,"v":176600},{"d":"2023-03-13","o":19.55,"h":20.3,"l":17.79,"c":17.98,"v":455500},{"d":"2023-03-14","o":18.9,"h":19.86,"l":18.88,"c":19.22,"v":262200},{"d":"2023-03-15","o":18.77,"h":19.23,"l":18.29,"c":19.2,"v":165800},{"d":"2023-03-16","o":19.01,"h":20.59,"l":18.85,"c":19.92,"v":177700},{"d":"2023-03-17","o":19.76,"h":19.76,"l":18.75,"c":19.2,"v":646100},{"d":"2023-03-20","o":19.27,"h":19.61,"l":18.71,"c":18.77,"v":215700},{"d":"2023-03-21","o":19.25,"h":19.88,"l":19.25,"c":19.55,"v":199300},{"d":"2023-03-22","o":19.61,"h":19.61,"l":18.84,"c":18.87,"v":195000},{"d":"2023-03-23","o":19.06,"h":19.22,"l":18.02,"c":18.2,"v":164500},{"d":"2023-03-24","o":18.06,"h":18.64,"l":17.81,"c":18.58,"v":213100},{"d":"2023-03-27","o":18.87,"h":19.56,"l":18.25,"c":18.3,"v":185400},{"d":"2023-03-28","o":18.26,"h":18.31,"l":17.72,"c":18.13,"v":272400},{"d":"2023-03-29","o":18.27,"h":18.36,"l":18.01,"c":18.11,"v":171500},{"d":"2023-03-30","o":18.2,"h":18.29,"l":17.64,"c":17.66,"v":339800},{"d":"2023-03-31","o":17.73,"h":17.95,"l":17.3,"c":17.69,"v":395300},{"d":"2023-04-03","o":17.92,"h":18.32,"l":17.87,"c":18.21,"v":250800},{"d":"2023-04-04","o":18.16,"h":18.39,"l":17.23,"c":17.39,"v":153200},{"d":"2023-04-05","o":17.22,"h":18.17,"l":16.9,"c":17.26,"v":122300},{"d":"2023-04-06","o":17.11,"h":17.6,"l":16.87,"c":17.28,"v":154000},{"d":"2023-04-10","o":17.23,"h":17.73,"l":17.23,"c":17.62,"v":116900},{"d":"2023-04-11","o":17.55,"h":17.61,"l":17.34,"c":17.42,"v":85700},{"d":"2023-04-12","o":17.53,"h":17.55,"l":17.27,"c":17.32,"v":66400},{"d":"2023-04-13","o":17.4,"h":17.55,"l":17.1,"c":17.4,"v":87100},{"d":"2023-04-14","o":17.64,"h":17.64,"l":17.04,"c":17.13,"v":114100},{"d":"2023-04-17","o":17.13,"h":17.62,"l":16.94,"c":17.6,"v":69200},{"d":"2023-04-18","o":17.63,"h":17.63,"l":17.04,"c":17.2,"v":110400},{"d":"2023-04-19","o":17.33,"h":17.82,"l":17.17,"c":17.66,"v":113000},{"d":"2023-04-20","o":17.51,"h":17.54,"l":17.22,"c":17.41,"v":93500},{"d":"2023-04-21","o":17.33,"h":17.47,"l":17.17,"c":17.35,"v":100800},{"d":"2023-04-24","o":17.31,"h":17.55,"l":17.3,"c":17.38,"v":101200},{"d":"2023-04-25","o":17.23,"h":17.34,"l":16.48,"c":16.54,"v":138900},{"d":"2023-04-26","o":16.54,"h":16.83,"l":16.24,"c":16.45,"v":147100},{"d":"2023-04-27","o":16.51,"h":16.76,"l":16.15,"c":16.48,"v":101500},{"d":"2023-04-28","o":16.35,"h":16.61,"l":16.16,"c":16.28,"v":164400},{"d":"2023-05-01","o":16.42,"h":16.42,"l":15.93,"c":16.07,"v":189900},{"d":"2023-05-02","o":16.09,"h":16.2,"l":14.91,"c":15,"v":232000},{"d":"2023-05-03","o":15.03,"h":15.64,"l":14.81,"c":14.97,"v":264900},{"d":"2023-05-04","o":14.72,"h":15.25,"l":14.19,"c":15.01,"v":239600},{"d":"2023-05-05","o":15.35,"h":15.8,"l":15.2,"c":15.37,"v":175900},{"d":"2023-05-08","o":15.6,"h":15.68,"l":14.95,"c":15.14,"v":166800},{"d":"2023-05-09","o":15.04,"h":15.16,"l":14.67,"c":14.84,"v":101100},{"d":"2023-05-10","o":15.03,"h":15.03,"l":14.41,"c":14.6,"v":195200},{"d":"2023-05-11","o":14.41,"h":14.55,"l":14.18,"c":14.43,"v":130600},{"d":"2023-05-12","o":14.54,"h":14.54,"l":14.05,"c":14.28,"v":92000},{"d":"2023-05-15","o":14.3,"h":14.77,"l":14.3,"c":14.5,"v":113200},{"d":"2023-05-16","o":14.42,"h":14.79,"l":14.05,"c":14.08,"v":143200},{"d":"2023-05-17","o":14.31,"h":15.52,"l":14.31,"c":15.4,"v":219800},{"d":"2023-05-18","o":15.42,"h":15.71,"l":15.33,"c":15.61,"v":117600},{"d":"2023-05-19","o":15.82,"h":15.82,"l":14.89,"c":14.91,"v":143500},{"d":"2023-05-22","o":14.98,"h":15.46,"l":14.84,"c":15.36,"v":124300},{"d":"2023-05-23","o":15.38,"h":15.86,"l":15.35,"c":15.5,"v":101600},{"d":"2023-05-24","o":15.38,"h":15.41,"l":15.03,"c":15.13,"v":134800},{"d":"2023-05-25","o":15.06,"h":15.17,"l":14.5,"c":14.54,"v":241600},{"d":"2023-05-26","o":14.59,"h":14.76,"l":14.38,"c":14.74,"v":199500},{"d":"2023-05-30","o":14.78,"h":14.78,"l":14.27,"c":14.46,"v":186100},{"d":"2023-05-31","o":14.44,"h":14.52,"l":14.06,"c":14.22,"v":203800},{"d":"2023-06-01","o":14.29,"h":14.95,"l":14.17,"c":14.86,"v":230400},{"d":"2023-06-02","o":15.04,"h":15.53,"l":14.77,"c":15.5,"v":172900},{"d":"2023-06-05","o":15.51,"h":15.58,"l":15.13,"c":15.42,"v":181000},{"d":"2023-06-06","o":15.35,"h":16.3,"l":15.35,"c":16.28,"v":275400},{"d":"2023-06-07","o":16.41,"h":16.91,"l":16.37,"c":16.69,"v":203500},{"d":"2023-06-08","o":16.58,"h":16.8,"l":16.26,"c":16.7,"v":164800},{"d":"2023-06-09","o":16.6,"h":16.6,"l":16.31,"c":16.41,"v":109000},{"d":"2023-06-12","o":16.35,"h":16.7,"l":16.16,"c":16.45,"v":144000},{"d":"2023-06-13","o":16.51,"h":17.08,"l":16.34,"c":17.08,"v":280100},{"d":"2023-06-14","o":17.11,"h":17.23,"l":16.57,"c":16.79,"v":185900},{"d":"2023-06-15","o":16.7,"h":16.9,"l":16.65,"c":16.85,"v":163600},{"d":"2023-06-16","o":16.97,"h":16.97,"l":16.22,"c":16.27,"v":773900},{"d":"2023-06-20","o":16.31,"h":16.42,"l":16.11,"c":16.32,"v":163700},{"d":"2023-06-21","o":16.21,"h":16.33,"l":15.99,"c":16.21,"v":109400},{"d":"2023-06-22","o":16.14,"h":16.14,"l":15.68,"c":15.74,"v":133400},{"d":"2023-06-23","o":15.48,"h":16.2,"l":15.3,"c":15.97,"v":445500},{"d":"2023-06-26","o":15.93,"h":16.14,"l":15.5,"c":15.77,"v":128200},{"d":"2023-06-27","o":15.77,"h":16.19,"l":15.52,"c":16.06,"v":121900},{"d":"2023-06-28","o":15.99,"h":16.35,"l":15.62,"c":16.33,"v":184900},{"d":"2023-06-29","o":16.52,"h":16.52,"l":16.01,"c":16.27,"v":142700},{"d":"2023-06-30","o":16.45,"h":16.45,"l":16.06,"c":16.09,"v":99600},{"d":"2023-07-03","o":16.16,"h":16.43,"l":16,"c":16.32,"v":60900},{"d":"2023-07-05","o":16.21,"h":16.27,"l":15.97,"c":16.14,"v":85400},{"d":"2023-07-06","o":15.9,"h":15.93,"l":15.56,"c":15.87,"v":101400},{"d":"2023-07-07","o":15.99,"h":16.35,"l":15.89,"c":16.13,"v":129400},{"d":"2023-07-10","o":16.09,"h":16.33,"l":16.09,"c":16.31,"v":96700},{"d":"2023-07-11","o":16.32,"h":16.62,"l":16.18,"c":16.45,"v":83100},{"d":"2023-07-12","o":16.67,"h":16.88,"l":16.5,"c":16.63,"v":70900},{"d":"2023-07-13","o":16.62,"h":17.02,"l":16.6,"c":16.88,"v":65000},{"d":"2023-07-14","o":16.95,"h":17.16,"l":16.75,"c":17.13,"v":91400},{"d":"2023-07-17","o":17.15,"h":17.7,"l":17.15,"c":17.5,"v":87000},{"d":"2023-07-18","o":17.47,"h":18.31,"l":17.47,"c":18.23,"v":90100},{"d":"2023-07-19","o":18.21,"h":19.14,"l":18.14,"c":19.12,"v":137700},{"d":"2023-07-20","o":19.03,"h":19.4,"l":18.78,"c":19.36,"v":120400},{"d":"2023-07-21","o":19.47,"h":19.49,"l":19.09,"c":19.28,"v":110800},{"d":"2023-07-24","o":19.3,"h":19.9,"l":19.3,"c":19.86,"v":81000},{"d":"2023-07-25","o":19.79,"h":20.14,"l":19.58,"c":19.92,"v":109600},{"d":"2023-07-26","o":20.09,"h":20.65,"l":19.55,"c":20.46,"v":111900},{"d":"2023-07-27","o":19.3,"h":20.01,"l":18.51,"c":19.03,"v":160900},{"d":"2023-07-28","o":19.18,"h":20.1,"l":19.18,"c":19.93,"v":140800},{"d":"2023-07-31","o":19.99,"h":20.17,"l":19.75,"c":19.96,"v":87600},{"d":"2023-08-01","o":19.91,"h":19.91,"l":19.27,"c":19.5,"v":96200},{"d":"2023-08-02","o":19.2,"h":19.48,"l":19.2,"c":19.43,"v":73500},{"d":"2023-08-03","o":19.37,"h":19.87,"l":19.32,"c":19.6,"v":57900},{"d":"2023-08-04","o":19.46,"h":19.92,"l":19.46,"c":19.61,"v":53800},{"d":"2023-08-07","o":19.7,"h":20.03,"l":19.7,"c":19.85,"v":44600},{"d":"2023-08-08","o":19.58,"h":19.68,"l":19.14,"c":19.62,"v":62400},{"d":"2023-08-09","o":19.57,"h":19.81,"l":19.32,"c":19.39,"v":67400},{"d":"2023-08-10","o":19.48,"h":19.61,"l":19.24,"c":19.37,"v":52700},{"d":"2023-08-11","o":19.32,"h":19.51,"l":19.32,"c":19.46,"v":124100},{"d":"2023-08-14","o":19.46,"h":19.46,"l":19.1,"c":19.19,"v":53100},{"d":"2023-08-15","o":19.06,"h":19.06,"l":18.45,"c":18.72,"v":56700},{"d":"2023-08-16","o":18.7,"h":18.98,"l":18.58,"c":18.61,"v":58300},{"d":"2023-08-17","o":18.66,"h":18.76,"l":18.56,"c":18.73,"v":46600},{"d":"2023-08-18","o":18.53,"h":18.95,"l":18.5,"c":18.69,"v":60700},{"d":"2023-08-21","o":18.75,"h":18.76,"l":18.27,"c":18.27,"v":29700},{"d":"2023-08-22","o":18.32,"h":18.5,"l":17.72,"c":17.72,"v":63000},{"d":"2023-08-23","o":17.75,"h":17.94,"l":17.75,"c":17.82,"v":69100},{"d":"2023-08-24","o":17.75,"h":17.89,"l":17.51,"c":17.6,"v":65800},{"d":"2023-08-25","o":17.72,"h":17.91,"l":17.35,"c":17.39,"v":42800},{"d":"2023-08-28","o":17.43,"h":17.68,"l":17.28,"c":17.49,"v":48800},{"d":"2023-08-29","o":17.49,"h":18.19,"l":17.43,"c":17.99,"v":96200},{"d":"2023-08-30","o":17.99,"h":18.22,"l":17.81,"c":17.98,"v":79900},{"d":"2023-08-31","o":17.98,"h":18.23,"l":17.79,"c":17.92,"v":73500},{"d":"2023-09-01","o":18.05,"h":18.36,"l":18.05,"c":18.26,"v":49800},{"d":"2023-09-05","o":18.23,"h":18.23,"l":17.86,"c":17.88,"v":47000},{"d":"2023-09-06","o":17.78,"h":18.15,"l":17.3,"c":17.44,"v":83200},{"d":"2023-09-07","o":17.38,"h":17.6,"l":17.09,"c":17.13,"v":111800},{"d":"2023-09-08","o":17.25,"h":17.56,"l":17.07,"c":17.55,"v":69100},{"d":"2023-09-11","o":17.6,"h":17.6,"l":17.21,"c":17.32,"v":46300},{"d":"2023-09-12","o":17.37,"h":17.7,"l":16.95,"c":17.62,"v":40800},{"d":"2023-09-13","o":17.58,"h":17.82,"l":17.47,"c":17.81,"v":76300},{"d":"2023-09-14","o":17.89,"h":18.23,"l":17.89,"c":17.9,"v":73000},{"d":"2023-09-15","o":17.96,"h":18.02,"l":17.54,"c":17.66,"v":187200},{"d":"2023-09-18","o":17.67,"h":17.84,"l":17.29,"c":17.32,"v":41200},{"d":"2023-09-19","o":17.27,"h":17.45,"l":17.15,"c":17.28,"v":40800},{"d":"2023-09-20","o":17.4,"h":17.56,"l":17.09,"c":17.12,"v":38900},{"d":"2023-09-21","o":17.04,"h":17.25,"l":16.9,"c":17.15,"v":61100},{"d":"2023-09-22","o":17.18,"h":17.38,"l":16.78,"c":17.28,"v":54200},{"d":"2023-09-25","o":17.17,"h":17.89,"l":17.12,"c":17.7,"v":79200},{"d":"2023-09-26","o":17.51,"h":17.71,"l":17.17,"c":17.33,"v":65300},{"d":"2023-09-27","o":17.36,"h":17.49,"l":17.13,"c":17.37,"v":55400},{"d":"2023-09-28","o":17.41,"h":17.75,"l":17.37,"c":17.43,"v":54800},{"d":"2023-09-29","o":17.54,"h":17.59,"l":17.16,"c":17.22,"v":52600},{"d":"2023-10-02","o":17.18,"h":17.24,"l":16.91,"c":17.05,"v":44200},{"d":"2023-10-03","o":16.99,"h":16.99,"l":16.55,"c":16.7,"v":56100},{"d":"2023-10-04","o":16.71,"h":16.71,"l":16.37,"c":16.66,"v":59900},{"d":"2023-10-05","o":16.83,"h":17.53,"l":16.76,"c":17.5,"v":112100},{"d":"2023-10-06","o":17.41,"h":17.43,"l":16.66,"c":17.01,"v":104700},{"d":"2023-10-09","o":16.89,"h":17.36,"l":16.76,"c":16.92,"v":153300},{"d":"2023-10-10","o":16.99,"h":17.28,"l":16.96,"c":17.14,"v":60300},{"d":"2023-10-11","o":17.11,"h":17.49,"l":17.1,"c":17.13,"v":57000},{"d":"2023-10-12","o":17.24,"h":17.5,"l":16.89,"c":16.99,"v":59700},{"d":"2023-10-13","o":17.15,"h":17.15,"l":16.59,"c":16.64,"v":75300},{"d":"2023-10-16","o":16.76,"h":17,"l":16.63,"c":16.76,"v":118300},{"d":"2023-10-17","o":16.82,"h":17.41,"l":16.82,"c":17.28,"v":147300},{"d":"2023-10-18","o":17.12,"h":17.22,"l":16.76,"c":16.79,"v":53200},{"d":"2023-10-19","o":16.79,"h":16.9,"l":16.43,"c":16.48,"v":134800},{"d":"2023-10-20","o":16.52,"h":16.52,"l":16.04,"c":16.08,"v":92400},{"d":"2023-10-23","o":16.01,"h":16.11,"l":15.75,"c":15.8,"v":139900},{"d":"2023-10-24","o":15.91,"h":16.09,"l":15.51,"c":15.8,"v":99800},{"d":"2023-10-25","o":15.75,"h":16.2,"l":15.19,"c":15.57,"v":157200},{"d":"2023-10-26","o":15.73,"h":16.36,"l":15.33,"c":16.16,"v":173100},{"d":"2023-10-27","o":16.17,"h":17.53,"l":16.15,"c":17.5,"v":139100},{"d":"2023-10-30","o":17.96,"h":18.06,"l":17.51,"c":17.68,"v":234700},{"d":"2023-10-31","o":17.75,"h":18.29,"l":17.72,"c":18.24,"v":113600},{"d":"2023-11-01","o":18.23,"h":18.23,"l":17.64,"c":18.06,"v":104400},{"d":"2023-11-02","o":18.19,"h":18.52,"l":18.17,"c":18.5,"v":110800},{"d":"2023-11-03","o":18.73,"h":19.52,"l":18.56,"c":19.47,"v":174500},{"d":"2023-11-06","o":19.39,"h":19.59,"l":19.04,"c":19.4,"v":101400},{"d":"2023-11-07","o":19.34,"h":19.52,"l":19.13,"c":19.37,"v":71000},{"d":"2023-11-08","o":19.36,"h":19.36,"l":19.06,"c":19.34,"v":69200},{"d":"2023-11-09","o":19.35,"h":19.57,"l":19.21,"c":19.28,"v":89700},{"d":"2023-11-10","o":19.34,"h":19.69,"l":19.22,"c":19.51,"v":232300},{"d":"2023-11-13","o":19.31,"h":19.76,"l":18.9,"c":19.64,"v":167000},{"d":"2023-11-14","o":20.12,"h":21.43,"l":20.12,"c":21.36,"v":148700},{"d":"2023-11-15","o":21.31,"h":21.62,"l":20.05,"c":21.28,"v":117300},{"d":"2023-11-16","o":21.25,"h":21.25,"l":20.64,"c":20.8,"v":239500},{"d":"2023-11-17","o":21.16,"h":21.49,"l":21.02,"c":21.04,"v":111900},{"d":"2023-11-20","o":21.13,"h":21.17,"l":20.76,"c":21.16,"v":84900},{"d":"2023-11-21","o":21.1,"h":21.11,"l":20.59,"c":20.69,"v":73900},{"d":"2023-11-22","o":20.93,"h":21.1,"l":20.55,"c":20.68,"v":56400},{"d":"2023-11-24","o":20.65,"h":20.91,"l":20.56,"c":20.68,"v":25300},{"d":"2023-11-27","o":20.65,"h":20.72,"l":20.48,"c":20.56,"v":72100},{"d":"2023-11-28","o":20.57,"h":20.7,"l":20.39,"c":20.47,"v":75300},{"d":"2023-11-29","o":20.65,"h":21.06,"l":20.65,"c":20.71,"v":67700},{"d":"2023-11-30","o":20.9,"h":21.29,"l":20.62,"c":21,"v":180500},{"d":"2023-12-01","o":21.08,"h":22.09,"l":20.98,"c":21.98,"v":202600},{"d":"2023-12-04","o":21.94,"h":22.49,"l":21.94,"c":22.24,"v":101700},{"d":"2023-12-05","o":22.25,"h":22.43,"l":22,"c":22.43,"v":99900},{"d":"2023-12-06","o":22.64,"h":23,"l":22.31,"c":22.43,"v":130300},{"d":"2023-12-07","o":22.51,"h":23.01,"l":22.3,"c":22.95,"v":122800},{"d":"2023-12-08","o":22.9,"h":23.14,"l":22.86,"c":22.97,"v":142500},{"d":"2023-12-11","o":23.05,"h":23.28,"l":22.83,"c":23.28,"v":176300},{"d":"2023-12-12","o":23.99,"h":25,"l":23.68,"c":24.69,"v":188900},{"d":"2023-12-13","o":24.87,"h":25.94,"l":24.8,"c":25.59,"v":241900},{"d":"2023-12-14","o":26.12,"h":26.66,"l":25.71,"c":26.36,"v":192200},{"d":"2023-12-15","o":26.59,"h":26.74,"l":25.72,"c":26.02,"v":245200},{"d":"2023-12-18","o":26.36,"h":26.42,"l":25.87,"c":26.23,"v":182300},{"d":"2023-12-19","o":26.29,"h":26.87,"l":26.29,"c":26.86,"v":208800},{"d":"2023-12-20","o":26.86,"h":27.77,"l":26.68,"c":26.78,"v":249700},{"d":"2023-12-21","o":27.07,"h":27.07,"l":26.6,"c":26.66,"v":113800},{"d":"2023-12-22","o":26.93,"h":27.18,"l":26.62,"c":26.93,"v":153100},{"d":"2023-12-26","o":26.83,"h":27.59,"l":26.73,"c":27.35,"v":182700},{"d":"2023-12-27","o":27.38,"h":27.61,"l":27.25,"c":27.41,"v":81500},{"d":"2023-12-28","o":27.34,"h":27.52,"l":27.09,"c":27.28,"v":90400},{"d":"2023-12-29","o":27.09,"h":27.4,"l":26.82,"c":26.94,"v":260000},{"d":"2024-01-02","o":26.67,"h":26.91,"l":26.3,"c":26.55,"v":141600},{"d":"2024-01-03","o":26.41,"h":26.41,"l":25.5,"c":25.53,"v":140300},{"d":"2024-01-04","o":25.62,"h":26.15,"l":25.62,"c":25.79,"v":78900},{"d":"2024-01-05","o":25.9,"h":26.51,"l":25.85,"c":26.1,"v":172600},{"d":"2024-01-08","o":26.09,"h":26.23,"l":25.68,"c":25.91,"v":93800},{"d":"2024-01-09","o":25.72,"h":25.81,"l":25.33,"c":25.66,"v":110400},{"d":"2024-01-10","o":26.92,"h":26.94,"l":25.39,"c":25.75,"v":128700},{"d":"2024-01-11","o":25.73,"h":25.73,"l":25.24,"c":25.6,"v":149000},{"d":"2024-01-12","o":25.88,"h":25.9,"l":25.14,"c":25.38,"v":147400},{"d":"2024-01-16","o":25.7,"h":25.7,"l":25.15,"c":25.35,"v":119400},{"d":"2024-01-17","o":25,"h":25.3,"l":24.73,"c":25.04,"v":77200},{"d":"2024-01-18","o":25.09,"h":25.18,"l":24.82,"c":25.17,"v":134200},{"d":"2024-01-19","o":25.38,"h":25.68,"l":25.08,"c":25.57,"v":81100},{"d":"2024-01-22","o":25.88,"h":26.38,"l":25.8,"c":26.38,"v":88900},{"d":"2024-01-23","o":26.58,"h":26.58,"l":26.01,"c":26.1,"v":82900},{"d":"2024-01-24","o":26.45,"h":26.85,"l":26.45,"c":26.65,"v":96100},{"d":"2024-01-25","o":26.5,"h":26.65,"l":25.27,"c":25.58,"v":142600},{"d":"2024-01-26","o":25.76,"h":26.61,"l":25.76,"c":26.24,"v":118000},{"d":"2024-01-29","o":26.45,"h":27.02,"l":26.15,"c":26.83,"v":139600},{"d":"2024-01-30","o":26.97,"h":27.66,"l":26.83,"c":27.59,"v":333800},{"d":"2024-01-31","o":27.28,"h":27.5,"l":26.49,"c":26.56,"v":131100},{"d":"2024-02-01","o":26.66,"h":26.83,"l":25.1,"c":26.02,"v":133700},{"d":"2024-02-02","o":25.62,"h":26.04,"l":25.58,"c":25.63,"v":85600},{"d":"2024-02-05","o":25.2,"h":25.54,"l":25.08,"c":25.24,"v":85500},{"d":"2024-02-06","o":25.2,"h":25.4,"l":24.49,"c":24.68,"v":145900},{"d":"2024-02-07","o":24.57,"h":24.78,"l":23.73,"c":24.28,"v":193600},{"d":"2024-02-08","o":24.31,"h":24.34,"l":23.98,"c":24.15,"v":161900},{"d":"2024-02-09","o":24.28,"h":24.28,"l":23.66,"c":23.91,"v":358100},{"d":"2024-02-12","o":23.99,"h":25,"l":23.61,"c":24.78,"v":419700},{"d":"2024-02-13","o":24.02,"h":24.23,"l":23.23,"c":23.5,"v":198000},{"d":"2024-02-14","o":23.71,"h":23.99,"l":23.33,"c":23.88,"v":142900},{"d":"2024-02-15","o":23.97,"h":24.91,"l":23.96,"c":24.44,"v":282900},{"d":"2024-02-16","o":24.19,"h":24.51,"l":23.84,"c":23.98,"v":247900},{"d":"2024-02-20","o":23.7,"h":24.7,"l":23.6,"c":24.23,"v":223800},{"d":"2024-02-21","o":24.05,"h":24.2,"l":23.81,"c":24.17,"v":141700},{"d":"2024-02-22","o":24.15,"h":24.22,"l":23.51,"c":23.54,"v":151000},{"d":"2024-02-23","o":23.53,"h":24.02,"l":23.25,"c":23.72,"v":113900},{"d":"2024-02-26","o":23.57,"h":23.9,"l":23.25,"c":23.53,"v":98100},{"d":"2024-02-27","o":23.61,"h":23.9,"l":23.33,"c":23.57,"v":102400},{"d":"2024-02-28","o":23.44,"h":23.64,"l":23.32,"c":23.51,"v":81900},{"d":"2024-02-29","o":23.95,"h":23.99,"l":23.05,"c":23.08,"v":186100},{"d":"2024-03-01","o":23.01,"h":23.33,"l":22.51,"c":23.2,"v":171500},{"d":"2024-03-04","o":23.15,"h":23.43,"l":22.7,"c":22.72,"v":186100},{"d":"2024-03-05","o":22.73,"h":23.53,"l":22.73,"c":23.14,"v":171800},{"d":"2024-03-06","o":23.18,"h":23.79,"l":22.91,"c":23.58,"v":139300},{"d":"2024-03-07","o":23.81,"h":23.98,"l":23.57,"c":23.7,"v":83000},{"d":"2024-03-08","o":24.05,"h":24.1,"l":23.75,"c":24,"v":98700},{"d":"2024-03-11","o":23.98,"h":24.27,"l":23.8,"c":24.22,"v":113900},{"d":"2024-03-12","o":24.09,"h":24.26,"l":23.71,"c":23.89,"v":96300},{"d":"2024-03-13","o":23.79,"h":24.13,"l":23.57,"c":23.67,"v":134100},{"d":"2024-03-14","o":23.54,"h":23.72,"l":22.87,"c":22.94,"v":176800},{"d":"2024-03-15","o":22.89,"h":23.55,"l":22.89,"c":23.22,"v":590300},{"d":"2024-03-18","o":23.17,"h":23.62,"l":22.76,"c":22.77,"v":183800},{"d":"2024-03-19","o":22.79,"h":23.16,"l":22.79,"c":22.91,"v":131500},{"d":"2024-03-20","o":22.95,"h":24,"l":22.82,"c":23.75,"v":160900},{"d":"2024-03-21","o":23.88,"h":24.23,"l":23.56,"c":23.93,"v":148900},{"d":"2024-03-22","o":23.65,"h":23.76,"l":23.11,"c":23.29,"v":104800},{"d":"2024-03-25","o":23.24,"h":23.77,"l":23.14,"c":23.41,"v":131300},{"d":"2024-03-26","o":23.44,"h":23.6,"l":23.19,"c":23.34,"v":101300},{"d":"2024-03-27","o":23.35,"h":23.99,"l":23.08,"c":23.93,"v":109900},{"d":"2024-03-28","o":23.92,"h":24.09,"l":23.74,"c":24,"v":336600},{"d":"2024-04-01","o":24.17,"h":24.2,"l":23.15,"c":23.18,"v":180800},{"d":"2024-04-02","o":22.93,"h":23.27,"l":22.55,"c":22.81,"v":96000},{"d":"2024-04-03","o":22.79,"h":23.13,"l":22.77,"c":23.06,"v":90600},{"d":"2024-04-04","o":23.14,"h":23.32,"l":22.63,"c":22.67,"v":141000},{"d":"2024-04-05","o":22.46,"h":22.54,"l":22.32,"c":22.5,"v":83300},{"d":"2024-04-08","o":22.61,"h":22.92,"l":22.59,"c":22.87,"v":139000},{"d":"2024-04-09","o":22.97,"h":23.09,"l":22.64,"c":23,"v":62100},{"d":"2024-04-10","o":22.33,"h":22.45,"l":21.9,"c":22.11,"v":152300},{"d":"2024-04-11","o":22.21,"h":22.36,"l":21.78,"c":21.96,"v":62300},{"d":"2024-04-12","o":21.75,"h":22.01,"l":21.66,"c":21.98,"v":84200},{"d":"2024-04-15","o":22.06,"h":22.32,"l":21.6,"c":21.78,"v":74900},{"d":"2024-04-16","o":21.7,"h":21.7,"l":21.38,"c":21.55,"v":69300},{"d":"2024-04-17","o":21.75,"h":21.8,"l":21.46,"c":21.49,"v":92600},{"d":"2024-04-18","o":21.5,"h":21.72,"l":21.44,"c":21.55,"v":80400},{"d":"2024-04-19","o":21.48,"h":22.46,"l":21.33,"c":22.46,"v":105800},{"d":"2024-04-22","o":22.49,"h":22.95,"l":22.48,"c":22.75,"v":84600},{"d":"2024-04-23","o":22.7,"h":23.27,"l":22.47,"c":23.05,"v":89900},{"d":"2024-04-24","o":23.28,"h":23.99,"l":23.16,"c":23.98,"v":188900},{"d":"2024-04-25","o":24,"h":24.16,"l":23.08,"c":23.89,"v":124900},{"d":"2024-04-26","o":24,"h":24.74,"l":23.9,"c":24.6,"v":145700},{"d":"2024-04-29","o":24.57,"h":24.65,"l":24.28,"c":24.32,"v":118700},{"d":"2024-04-30","o":24.33,"h":24.85,"l":24.33,"c":24.54,"v":261400},{"d":"2024-05-01","o":24.62,"h":25.24,"l":24.6,"c":24.88,"v":155800},{"d":"2024-05-02","o":25,"h":25.19,"l":24.62,"c":25.19,"v":129700},{"d":"2024-05-03","o":25.58,"h":25.64,"l":25.31,"c":25.38,"v":89800},{"d":"2024-05-06","o":25.39,"h":25.66,"l":25.36,"c":25.4,"v":80600},{"d":"2024-05-07","o":25.34,"h":25.62,"l":25.12,"c":25.12,"v":86900},{"d":"2024-05-08","o":24.85,"h":25.55,"l":24.85,"c":25.49,"v":84900},{"d":"2024-05-09","o":25.59,"h":25.75,"l":25.34,"c":25.69,"v":95400},{"d":"2024-05-10","o":25.68,"h":25.74,"l":25.27,"c":25.56,"v":72600},{"d":"2024-05-13","o":25.71,"h":25.76,"l":25.27,"c":25.27,"v":90100},{"d":"2024-05-14","o":25.49,"h":25.65,"l":25.15,"c":25.25,"v":75400},{"d":"2024-05-15","o":25.58,"h":25.69,"l":25.37,"c":25.46,"v":84600},{"d":"2024-05-16","o":25.42,"h":25.47,"l":25.2,"c":25.41,"v":88400},{"d":"2024-05-17","o":25.57,"h":25.95,"l":25.42,"c":25.79,"v":112100},{"d":"2024-05-20","o":25.79,"h":25.79,"l":25.27,"c":25.28,"v":62100},{"d":"2024-05-21","o":25.04,"h":25.73,"l":25,"c":25.59,"v":102400},{"d":"2024-05-22","o":25.54,"h":25.95,"l":25.24,"c":25.59,"v":112700},{"d":"2024-05-23","o":25.81,"h":25.81,"l":25.08,"c":25.08,"v":115000},{"d":"2024-05-24","o":25.22,"h":25.39,"l":25.02,"c":25.3,"v":91600},{"d":"2024-05-28","o":25.31,"h":25.39,"l":25.05,"c":25.17,"v":95600},{"d":"2024-05-29","o":24.81,"h":25.19,"l":24.4,"c":25.02,"v":153000},{"d":"2024-05-30","o":25.46,"h":25.46,"l":25.15,"c":25.2,"v":112500},{"d":"2024-05-31","o":25.34,"h":25.49,"l":25.05,"c":25.28,"v":123800},{"d":"2024-06-03","o":25.59,"h":25.59,"l":24.91,"c":24.96,"v":102400},{"d":"2024-06-04","o":24.72,"h":24.78,"l":24.34,"c":24.52,"v":144000},{"d":"2024-06-05","o":24.69,"h":25.37,"l":24.56,"c":25.06,"v":142700},{"d":"2024-06-06","o":25,"h":25.24,"l":24.85,"c":25.06,"v":87600},{"d":"2024-06-07","o":24.77,"h":25.35,"l":24.77,"c":24.99,"v":79600},{"d":"2024-06-10","o":24.99,"h":24.99,"l":24.36,"c":24.63,"v":88400},{"d":"2024-06-11","o":24.35,"h":24.87,"l":24.02,"c":24.67,"v":93100},{"d":"2024-06-12","o":24.93,"h":25.55,"l":24.78,"c":25.11,"v":130300},{"d":"2024-06-13","o":25.03,"h":25.03,"l":24.42,"c":24.74,"v":60600},{"d":"2024-06-14","o":24.45,"h":24.57,"l":24.3,"c":24.46,"v":64100},{"d":"2024-06-17","o":24.52,"h":24.85,"l":24.19,"c":24.81,"v":85300},{"d":"2024-06-18","o":24.71,"h":25.1,"l":24.71,"c":24.97,"v":96900},{"d":"2024-06-20","o":24.76,"h":25.13,"l":24.7,"c":25.05,"v":105000},{"d":"2024-06-21","o":25.05,"h":25.75,"l":24.74,"c":24.93,"v":193700},{"d":"2024-06-24","o":25.13,"h":25.61,"l":25.01,"c":25.53,"v":176500},{"d":"2024-06-25","o":25.47,"h":25.89,"l":25.47,"c":25.6,"v":130100},{"d":"2024-06-26","o":25.38,"h":25.76,"l":25.25,"c":25.62,"v":69700},{"d":"2024-06-27","o":25.82,"h":26.25,"l":25.56,"c":26.22,"v":99600},{"d":"2024-06-28","o":26.38,"h":27.59,"l":26.38,"c":27.4,"v":366100},{"d":"2024-07-01","o":27.27,"h":27.59,"l":27,"c":27.04,"v":129700},{"d":"2024-07-02","o":27.15,"h":27.32,"l":26.86,"c":26.88,"v":121000},{"d":"2024-07-03","o":26.8,"h":26.88,"l":26.25,"c":26.27,"v":64500},{"d":"2024-07-05","o":26.2,"h":26.22,"l":25.68,"c":25.82,"v":72000},{"d":"2024-07-08","o":26.08,"h":26.34,"l":25.91,"c":26.12,"v":82700},{"d":"2024-07-09","o":26.11,"h":26.73,"l":26.02,"c":26.69,"v":142200},{"d":"2024-07-10","o":26.73,"h":26.94,"l":26.34,"c":26.94,"v":114200},{"d":"2024-07-11","o":27.38,"h":28.5,"l":27.29,"c":28.27,"v":183300},{"d":"2024-07-12","o":28.5,"h":28.71,"l":28.17,"c":28.47,"v":129800},{"d":"2024-07-15","o":28.96,"h":29.92,"l":28.79,"c":29.7,"v":188800},{"d":"2024-07-16","o":29.89,"h":31.27,"l":29.72,"c":31.25,"v":175900},{"d":"2024-07-17","o":30.9,"h":31.84,"l":30.9,"c":31.54,"v":145200},{"d":"2024-07-18","o":31.29,"h":32.08,"l":31.03,"c":31.17,"v":174600},{"d":"2024-07-19","o":31.23,"h":31.93,"l":31.2,"c":31.49,"v":105700},{"d":"2024-07-22","o":31.2,"h":32.14,"l":30.88,"c":32.01,"v":146400},{"d":"2024-07-23","o":32.09,"h":32.22,"l":31.79,"c":31.95,"v":620700},{"d":"2024-07-24","o":31.7,"h":32.8,"l":31.7,"c":31.88,"v":194000},{"d":"2024-07-25","o":32.43,"h":32.43,"l":30.66,"c":31.3,"v":612800},{"d":"2024-07-26","o":32.07,"h":32.26,"l":30.79,"c":32.21,"v":222700},{"d":"2024-07-29","o":32.42,"h":32.68,"l":32.06,"c":32.15,"v":206000},{"d":"2024-07-30","o":32.42,"h":32.57,"l":31.9,"c":32.21,"v":229000},{"d":"2024-07-31","o":32.41,"h":32.45,"l":31.74,"c":31.81,"v":233600},{"d":"2024-08-01","o":31.8,"h":31.8,"l":29.82,"c":29.98,"v":218300},{"d":"2024-08-02","o":29.01,"h":29.13,"l":28.24,"c":28.97,"v":266500},{"d":"2024-08-05","o":27.97,"h":28.49,"l":27,"c":27.9,"v":179500},{"d":"2024-08-06","o":27.72,"h":28.31,"l":27.35,"c":28.15,"v":192200},{"d":"2024-08-07","o":28.43,"h":28.63,"l":27.86,"c":28,"v":176600},{"d":"2024-08-08","o":28.43,"h":28.82,"l":28,"c":28.74,"v":153300},{"d":"2024-08-09","o":28.77,"h":28.94,"l":28.22,"c":28.86,"v":165300},{"d":"2024-08-12","o":29,"h":29.2,"l":27.96,"c":28.02,"v":102700},{"d":"2024-08-13","o":28.28,"h":29,"l":27.92,"c":28.97,"v":123000},{"d":"2024-08-14","o":29.04,"h":29.04,"l":28.36,"c":28.7,"v":102900},{"d":"2024-08-15","o":29.38,"h":29.92,"l":29.26,"c":29.59,"v":118700},{"d":"2024-08-16","o":29.6,"h":30.17,"l":29.6,"c":30.05,"v":152700},{"d":"2024-08-19","o":30.14,"h":30.46,"l":30.1,"c":30.44,"v":103700},{"d":"2024-08-20","o":30.32,"h":30.48,"l":29.82,"c":30.1,"v":145000},{"d":"2024-08-21","o":30.31,"h":30.51,"l":30.03,"c":30.48,"v":138400},{"d":"2024-08-22","o":30.4,"h":31.16,"l":30.4,"c":31.05,"v":104700},{"d":"2024-08-23","o":31.37,"h":33.05,"l":31.27,"c":32.48,"v":118900},{"d":"2024-08-26","o":32.82,"h":32.82,"l":32.08,"c":32.15,"v":141700},{"d":"2024-08-27","o":32,"h":32.24,"l":31.62,"c":31.99,"v":138600},{"d":"2024-08-28","o":31.93,"h":32.54,"l":31.93,"c":32.48,"v":142800},{"d":"2024-08-29","o":32.73,"h":32.95,"l":32.31,"c":32.82,"v":135800},{"d":"2024-08-30","o":33.02,"h":33.24,"l":32.6,"c":32.99,"v":113500},{"d":"2024-09-03","o":32.85,"h":33.23,"l":32.16,"c":32.32,"v":129400},{"d":"2024-09-04","o":32.14,"h":32.54,"l":31.81,"c":31.98,"v":86500},{"d":"2024-09-05","o":32.2,"h":32.2,"l":31.26,"c":31.34,"v":58800},{"d":"2024-09-06","o":31.38,"h":31.62,"l":30.72,"c":30.93,"v":66900},{"d":"2024-09-09","o":31,"h":31.24,"l":30.56,"c":30.6,"v":185600},{"d":"2024-09-10","o":30.6,"h":30.6,"l":29.7,"c":30,"v":131900},{"d":"2024-09-11","o":29.79,"h":30.1,"l":29.33,"c":29.99,"v":170600},{"d":"2024-09-12","o":29.96,"h":30.26,"l":29.72,"c":29.99,"v":90200},{"d":"2024-09-13","o":30.45,"h":30.96,"l":30.45,"c":30.87,"v":142200},{"d":"2024-09-16","o":31,"h":31.91,"l":30.79,"c":31.81,"v":186700},{"d":"2024-09-17","o":32.14,"h":32.58,"l":31.61,"c":31.7,"v":157300},{"d":"2024-09-18","o":31.79,"h":33,"l":31.59,"c":31.89,"v":121400},{"d":"2024-09-19","o":32.58,"h":32.77,"l":31.92,"c":32.73,"v":108400},{"d":"2024-09-20","o":32.59,"h":32.59,"l":31.67,"c":31.76,"v":446600},{"d":"2024-09-23","o":31.88,"h":32.1,"l":31.11,"c":31.17,"v":107200},{"d":"2024-09-24","o":31.23,"h":31.53,"l":30.93,"c":31.09,"v":117900},{"d":"2024-09-25","o":31.03,"h":31.28,"l":30.82,"c":30.84,"v":92700},{"d":"2024-09-26","o":31.22,"h":31.49,"l":30.93,"c":31.12,"v":108100},{"d":"2024-09-27","o":31.32,"h":31.46,"l":30.61,"c":30.73,"v":124600},{"d":"2024-09-30","o":30.74,"h":31.78,"l":30.74,"c":31.37,"v":251000},{"d":"2024-10-01","o":31.23,"h":31.23,"l":30.11,"c":30.46,"v":107800},{"d":"2024-10-02","o":30.36,"h":30.6,"l":29.68,"c":29.82,"v":66800},{"d":"2024-10-03","o":29.68,"h":30.41,"l":29.5,"c":30.41,"v":122700},{"d":"2024-10-04","o":31.04,"h":31.27,"l":30.77,"c":31.2,"v":113000},{"d":"2024-10-07","o":31.13,"h":31.29,"l":30.75,"c":31.01,"v":78300},{"d":"2024-10-08","o":31.16,"h":31.36,"l":30.94,"c":30.96,"v":70900},{"d":"2024-10-09","o":30.78,"h":31.6,"l":30.77,"c":31.26,"v":89000},{"d":"2024-10-10","o":30.96,"h":31.77,"l":30.75,"c":31.74,"v":160100},{"d":"2024-10-11","o":31.82,"h":33.34,"l":31.51,"c":32.9,"v":167300},{"d":"2024-10-14","o":33.04,"h":33.9,"l":32.75,"c":33.59,"v":130600},{"d":"2024-10-15","o":33.93,"h":34.63,"l":33.39,"c":33.83,"v":236500},{"d":"2024-10-16","o":34.28,"h":34.69,"l":33.98,"c":34.52,"v":119000},{"d":"2024-10-17","o":34.62,"h":34.91,"l":34.23,"c":34.79,"v":140400},{"d":"2024-10-18","o":34.88,"h":35.3,"l":34.84,"c":35.09,"v":185000},{"d":"2024-10-21","o":35.28,"h":35.28,"l":33.97,"c":33.97,"v":348300},{"d":"2024-10-22","o":33.98,"h":34.25,"l":33.78,"c":34.13,"v":117500},{"d":"2024-10-23","o":33.84,"h":34.25,"l":33.43,"c":33.98,"v":217800},{"d":"2024-10-24","o":34.53,"h":34.6,"l":32.7,"c":33.53,"v":255800},{"d":"2024-10-25","o":34.2,"h":34.52,"l":33.66,"c":33.76,"v":195200},{"d":"2024-10-28","o":33.99,"h":34.71,"l":33.6,"c":34.55,"v":193600},{"d":"2024-10-29","o":34.36,"h":34.69,"l":33.93,"c":33.98,"v":119400},{"d":"2024-10-30","o":33.92,"h":34.55,"l":33.48,"c":33.52,"v":183800},{"d":"2024-10-31","o":33.58,"h":33.58,"l":33.1,"c":33.17,"v":201200},{"d":"2024-11-01","o":33.41,"h":33.75,"l":32.78,"c":32.84,"v":119400},{"d":"2024-11-04","o":32.78,"h":33.06,"l":32.29,"c":32.97,"v":205400},{"d":"2024-11-05","o":33.01,"h":33.44,"l":32.92,"c":33.35,"v":184300},{"d":"2024-11-06","o":36.15,"h":38.19,"l":35.97,"c":38.13,"v":666100},{"d":"2024-11-07","o":37.66,"h":37.66,"l":35.31,"c":35.32,"v":287700},{"d":"2024-11-08","o":35.55,"h":36,"l":35.15,"c":35.68,"v":194000},{"d":"2024-11-11","o":36.35,"h":37.57,"l":36.16,"c":36.74,"v":237900},{"d":"2024-11-12","o":36.66,"h":37.25,"l":36.33,"c":36.69,"v":233300},{"d":"2024-11-13","o":37.23,"h":37.53,"l":36.41,"c":36.67,"v":286800},{"d":"2024-11-14","o":36.51,"h":36.96,"l":36.18,"c":36.46,"v":302300},{"d":"2024-11-15","o":36.52,"h":36.7,"l":35.41,"c":35.56,"v":310800},{"d":"2024-11-18","o":35.75,"h":35.81,"l":35.15,"c":35.22,"v":171100},{"d":"2024-11-19","o":34.76,"h":35.4,"l":33.58,"c":35.15,"v":214100},{"d":"2024-11-20","o":35.18,"h":35.56,"l":34.83,"c":35.55,"v":189100},{"d":"2024-11-21","o":35.95,"h":36.34,"l":35.5,"c":36.02,"v":218600},{"d":"2024-11-22","o":36.09,"h":36.61,"l":35.85,"c":36.51,"v":215700},{"d":"2024-11-25","o":36.99,"h":37.86,"l":36.67,"c":36.7,"v":169600},{"d":"2024-11-26","o":36.39,"h":36.78,"l":36.17,"c":36.52,"v":176900},{"d":"2024-11-27","o":36.73,"h":36.85,"l":36.09,"c":36.1,"v":93600},{"d":"2024-11-29","o":36.14,"h":36.23,"l":35.46,"c":35.63,"v":97200},{"d":"2024-12-02","o":35.68,"h":36,"l":35.22,"c":35.64,"v":236700},{"d":"2024-12-03","o":35.44,"h":35.91,"l":35.06,"c":35.18,"v":91600},{"d":"2024-12-04","o":35.33,"h":36.07,"l":35.33,"c":35.91,"v":197800},{"d":"2024-12-05","o":36.07,"h":36.73,"l":35.81,"c":35.89,"v":141700},{"d":"2024-12-06","o":35.99,"h":36.04,"l":35.29,"c":35.86,"v":145100},{"d":"2024-12-09","o":36.09,"h":36.09,"l":35.16,"c":35.39,"v":145300},{"d":"2024-12-10","o":35.39,"h":36.18,"l":35.17,"c":35.71,"v":107200},{"d":"2024-12-11","o":36.12,"h":36.12,"l":35.53,"c":35.66,"v":180100},{"d":"2024-12-12","o":35.49,"h":35.69,"l":35,"c":35.01,"v":115300},{"d":"2024-12-13","o":34.97,"h":35.14,"l":34.47,"c":34.94,"v":98100},{"d":"2024-12-16","o":34.95,"h":35.49,"l":34.73,"c":35.47,"v":132600},{"d":"2024-12-17","o":35.34,"h":35.6,"l":35.05,"c":35.11,"v":177500},{"d":"2024-12-18","o":35.55,"h":35.58,"l":33.39,"c":33.41,"v":264200},{"d":"2024-12-19","o":33.83,"h":34.33,"l":33.09,"c":33.23,"v":178600},{"d":"2024-12-20","o":32.85,"h":34.18,"l":32.42,"c":33.64,"v":301200},{"d":"2024-12-23","o":33.43,"h":33.95,"l":33.32,"c":33.85,"v":117200},{"d":"2024-12-24","o":33.86,"h":34.14,"l":33.39,"c":33.88,"v":72000},{"d":"2024-12-26","o":33.63,"h":34.09,"l":33.42,"c":34.02,"v":70000},{"d":"2024-12-27","o":33.85,"h":34.2,"l":33.36,"c":33.72,"v":191800},{"d":"2024-12-30","o":33.49,"h":33.71,"l":33.05,"c":33.53,"v":88300},{"d":"2024-12-31","o":33.79,"h":33.88,"l":33.22,"c":33.47,"v":113200},{"d":"2025-01-02","o":33.66,"h":33.99,"l":32.95,"c":33.17,"v":194700},{"d":"2025-01-03","o":33.3,"h":33.59,"l":32.66,"c":33.57,"v":121400},{"d":"2025-01-06","o":33.58,"h":33.97,"l":33.3,"c":33.42,"v":99700},{"d":"2025-01-07","o":33.43,"h":33.67,"l":32.75,"c":33.1,"v":120800},{"d":"2025-01-08","o":32.81,"h":33.35,"l":32.76,"c":33.32,"v":93400},{"d":"2025-01-10","o":32.81,"h":32.99,"l":31.87,"c":32.46,"v":219300},{"d":"2025-01-13","o":32.13,"h":33.07,"l":32.13,"c":33.03,"v":147600},{"d":"2025-01-14","o":33.22,"h":34.21,"l":33.22,"c":34.21,"v":117800},{"d":"2025-01-15","o":35.06,"h":35.59,"l":34.8,"c":35.37,"v":138400},{"d":"2025-01-16","o":35.23,"h":35.53,"l":34.85,"c":35.3,"v":221200},{"d":"2025-01-17","o":35.45,"h":36.1,"l":35.19,"c":36.1,"v":207700},{"d":"2025-01-21","o":36.37,"h":36.91,"l":36.22,"c":36.82,"v":170500},{"d":"2025-01-22","o":36.78,"h":37.01,"l":36.27,"c":36.6,"v":186900},{"d":"2025-01-23","o":36.05,"h":36.6,"l":34.34,"c":34.8,"v":342700},{"d":"2025-01-24","o":34.57,"h":35.65,"l":34.34,"c":35.31,"v":234500},{"d":"2025-01-27","o":35.3,"h":35.78,"l":34.13,"c":34.17,"v":256700},{"d":"2025-01-28","o":34.02,"h":34.25,"l":33.53,"c":34.02,"v":218500},{"d":"2025-01-29","o":34.1,"h":34.86,"l":34.1,"c":34.6,"v":233900},{"d":"2025-01-30","o":34.83,"h":35.17,"l":33.97,"c":34.14,"v":323500},{"d":"2025-01-31","o":34.28,"h":35.21,"l":34.18,"c":34.94,"v":250000},{"d":"2025-02-03","o":34.26,"h":34.77,"l":33.6,"c":33.77,"v":190800},{"d":"2025-02-04","o":33.55,"h":34.48,"l":33.55,"c":34.18,"v":198300},{"d":"2025-02-05","o":34.41,"h":34.75,"l":34.07,"c":34.69,"v":110400},{"d":"2025-02-06","o":34.67,"h":35.69,"l":34.67,"c":35.62,"v":143600},{"d":"2025-02-07","o":35.52,"h":35.52,"l":34.75,"c":35.3,"v":142600},{"d":"2025-02-10","o":35.42,"h":35.59,"l":34.99,"c":35.25,"v":206400},{"d":"2025-02-11","o":34.97,"h":36.46,"l":34.95,"c":36.13,"v":222000},{"d":"2025-02-12","o":35.55,"h":36.5,"l":35.39,"c":36.4,"v":407900},{"d":"2025-02-13","o":36.34,"h":37.05,"l":35.53,"c":36.33,"v":605700},{"d":"2025-02-14","o":36.37,"h":37.26,"l":36.35,"c":36.69,"v":273700},{"d":"2025-02-18","o":36.61,"h":37.17,"l":36.03,"c":36.4,"v":326200},{"d":"2025-02-19","o":36.2,"h":36.51,"l":35.59,"c":36.13,"v":258900},{"d":"2025-02-20","o":35.9,"h":36,"l":34.86,"c":35.28,"v":232900},{"d":"2025-02-21","o":34.76,"h":34.83,"l":32.16,"c":32.52,"v":638100},{"d":"2025-02-24","o":32.69,"h":33.03,"l":32,"c":32,"v":327300},{"d":"2025-02-25","o":32.16,"h":34.37,"l":31.9,"c":31.91,"v":284000},{"d":"2025-02-26","o":31.85,"h":32.54,"l":31.85,"c":32.49,"v":193800},{"d":"2025-02-27","o":32.62,"h":33.15,"l":32.32,"c":32.37,"v":248600},{"d":"2025-02-28","o":32.39,"h":32.86,"l":32.01,"c":32.45,"v":279700},{"d":"2025-03-03","o":32.32,"h":32.81,"l":31.28,"c":31.57,"v":311300},{"d":"2025-03-04","o":31.1,"h":31.44,"l":30.12,"c":30.69,"v":472100},{"d":"2025-03-05","o":31.37,"h":31.6,"l":29.94,"c":30.31,"v":305300},{"d":"2025-03-06","o":29.91,"h":30.01,"l":29.4,"c":29.87,"v":221700},{"d":"2025-03-07","o":29.73,"h":29.99,"l":28.62,"c":29.49,"v":156300},{"d":"2025-03-10","o":28.95,"h":29.19,"l":27.97,"c":28.33,"v":273500},{"d":"2025-03-11","o":28.73,"h":29.67,"l":28.38,"c":29.35,"v":273000},{"d":"2025-03-12","o":29.88,"h":29.88,"l":28.86,"c":29.04,"v":314700},{"d":"2025-03-13","o":29.14,"h":29.35,"l":28.33,"c":28.37,"v":218600},{"d":"2025-03-14","o":28.8,"h":29.23,"l":28.65,"c":29.14,"v":258600},{"d":"2025-03-17","o":29.02,"h":29.79,"l":29,"c":29.7,"v":604800},{"d":"2025-03-18","o":29.51,"h":29.66,"l":29.22,"c":29.37,"v":305400},{"d":"2025-03-19","o":29.32,"h":29.59,"l":28.94,"c":29.38,"v":272700},{"d":"2025-03-20","o":29.09,"h":29.82,"l":29.09,"c":29.34,"v":150500},{"d":"2025-03-21","o":29.13,"h":29.37,"l":28.73,"c":29.15,"v":656800},{"d":"2025-03-24","o":29.28,"h":29.73,"l":29.25,"c":29.56,"v":169500},{"d":"2025-03-25","o":29.53,"h":29.79,"l":29.36,"c":29.41,"v":113300},{"d":"2025-03-26","o":29.51,"h":30.08,"l":29.43,"c":29.59,"v":209800},{"d":"2025-03-27","o":29.53,"h":29.73,"l":29.13,"c":29.43,"v":149700},{"d":"2025-03-28","o":29.35,"h":29.36,"l":28.53,"c":28.7,"v":155600},{"d":"2025-03-31","o":28.34,"h":28.93,"l":28.09,"c":28.75,"v":187500},{"d":"2025-04-01","o":28.7,"h":28.93,"l":28.22,"c":28.7,"v":205700},{"d":"2025-04-02","o":28.26,"h":29.02,"l":28.26,"c":28.97,"v":169900},{"d":"2025-04-03","o":27.67,"h":28.01,"l":27.07,"c":27.12,"v":328300},{"d":"2025-04-04","o":26.01,"h":26.55,"l":25.57,"c":26.41,"v":266500},{"d":"2025-04-07","o":25.59,"h":27.64,"l":25.03,"c":26.2,"v":483500},{"d":"2025-04-08","o":27.03,"h":27.24,"l":25.44,"c":25.87,"v":299700},{"d":"2025-04-09","o":25.63,"h":27.69,"l":25.22,"c":27.25,"v":487000},{"d":"2025-04-10","o":26.63,"h":26.85,"l":25.17,"c":26.24,"v":373600},{"d":"2025-04-11","o":26.07,"h":26.5,"l":25.24,"c":25.99,"v":188300},{"d":"2025-04-14","o":26.36,"h":26.39,"l":25.43,"c":26.07,"v":177700},{"d":"2025-04-15","o":26.08,"h":26.67,"l":25.83,"c":26.27,"v":294100},{"d":"2025-04-16","o":25.89,"h":26.65,"l":25.86,"c":26.53,"v":182100},{"d":"2025-04-17","o":26.55,"h":26.9,"l":26.48,"c":26.72,"v":144600},{"d":"2025-04-21","o":26.6,"h":27.97,"l":26.07,"c":26.32,"v":203100},{"d":"2025-04-22","o":26.59,"h":27.57,"l":26.59,"c":27.49,"v":241800},{"d":"2025-04-23","o":28.25,"h":29.58,"l":27.91,"c":28.11,"v":208900},{"d":"2025-04-24","o":26.6,"h":27.75,"l":26.6,"c":27.71,"v":215900},{"d":"2025-04-25","o":27.5,"h":28,"l":27.5,"c":27.96,"v":127000},{"d":"2025-04-28","o":27.96,"h":28.4,"l":27.92,"c":28.25,"v":165700},{"d":"2025-04-29","o":28.15,"h":28.77,"l":27.85,"c":28.76,"v":197700},{"d":"2025-04-30","o":28.23,"h":28.61,"l":27.71,"c":28.16,"v":185300},{"d":"2025-05-01","o":28.16,"h":28.76,"l":27.91,"c":28.53,"v":167500},{"d":"2025-05-02","o":28.93,"h":29.51,"l":28.72,"c":29.5,"v":171800},{"d":"2025-05-05","o":29.15,"h":29.95,"l":28.95,"c":29.57,"v":98500},{"d":"2025-05-06","o":28.91,"h":29.62,"l":28.31,"c":29.45,"v":188400},{"d":"2025-05-07","o":29.82,"h":29.82,"l":29.18,"c":29.31,"v":120500},{"d":"2025-05-08","o":29.57,"h":30.56,"l":29.46,"c":30.38,"v":140600},{"d":"2025-05-09","o":30.38,"h":30.4,"l":29.93,"c":30.28,"v":148200},{"d":"2025-05-12","o":31.47,"h":32.04,"l":31.23,"c":31.33,"v":168200},{"d":"2025-05-13","o":31.63,"h":31.7,"l":31.33,"c":31.62,"v":124300},{"d":"2025-05-14","o":31.52,"h":31.55,"l":30.87,"c":30.91,"v":130400},{"d":"2025-05-15","o":30.85,"h":31.24,"l":29.91,"c":30.92,"v":109000},{"d":"2025-05-16","o":30.8,"h":30.92,"l":30.05,"c":30.62,"v":147200},{"d":"2025-05-19","o":30.28,"h":30.53,"l":29.98,"c":30.49,"v":124600},{"d":"2025-05-20","o":30.42,"h":31.15,"l":30.42,"c":31.11,"v":227900},{"d":"2025-05-21","o":30.83,"h":30.98,"l":30.25,"c":30.34,"v":317600},{"d":"2025-05-22","o":30.16,"h":30.47,"l":29.55,"c":29.63,"v":265700},{"d":"2025-05-23","o":29.02,"h":29.71,"l":29.02,"c":29.57,"v":140900},{"d":"2025-05-27","o":29.81,"h":30.55,"l":28.99,"c":30.53,"v":154800},{"d":"2025-05-28","o":30.52,"h":30.8,"l":29.91,"c":29.96,"v":168500},{"d":"2025-05-29","o":30.1,"h":30.9,"l":29.68,"c":30.3,"v":115400},{"d":"2025-05-30","o":30.1,"h":30.38,"l":29.91,"c":30.22,"v":171400},{"d":"2025-06-02","o":30.14,"h":30.47,"l":29.57,"c":30.12,"v":118400},{"d":"2025-06-03","o":30,"h":30.34,"l":29.6,"c":30.16,"v":204900},{"d":"2025-06-04","o":30.21,"h":30.3,"l":29.67,"c":29.71,"v":98100},{"d":"2025-06-05","o":29.8,"h":30.07,"l":29.57,"c":29.91,"v":168100},{"d":"2025-06-06","o":30.37,"h":30.59,"l":30.29,"c":30.58,"v":93500},{"d":"2025-06-09","o":30.79,"h":30.84,"l":30.11,"c":30.65,"v":106100},{"d":"2025-06-10","o":30.78,"h":31.31,"l":30.68,"c":31.27,"v":134800},{"d":"2025-06-11","o":31.32,"h":31.51,"l":30.79,"c":31,"v":216600},{"d":"2025-06-12","o":30.8,"h":31,"l":30.45,"c":30.98,"v":130500},{"d":"2025-06-13","o":30.45,"h":30.74,"l":30,"c":30.25,"v":165500},{"d":"2025-06-16","o":30.64,"h":30.7,"l":29.88,"c":30.09,"v":199400},{"d":"2025-06-17","o":29.85,"h":30.12,"l":29.53,"c":29.56,"v":135100},{"d":"2025-06-18","o":29.56,"h":30.12,"l":29.56,"c":29.88,"v":191500},{"d":"2025-06-20","o":30.13,"h":30.36,"l":29.79,"c":30,"v":295100},{"d":"2025-06-23","o":29.87,"h":30.81,"l":29.81,"c":30.8,"v":120400},{"d":"2025-06-24","o":31.06,"h":31.53,"l":30.87,"c":30.94,"v":152700},{"d":"2025-06-25","o":30.9,"h":30.9,"l":30.44,"c":30.57,"v":142300},{"d":"2025-06-26","o":30.63,"h":31.49,"l":30.5,"c":31.44,"v":170900},{"d":"2025-06-27","o":31.39,"h":31.66,"l":31.31,"c":31.55,"v":949100},{"d":"2025-06-30","o":31.79,"h":31.82,"l":31.13,"c":31.2,"v":230400},{"d":"2025-07-01","o":31.15,"h":32.42,"l":31.15,"c":32.13,"v":161700},{"d":"2025-07-02","o":32.38,"h":32.87,"l":32.14,"c":32.85,"v":173100},{"d":"2025-07-03","o":32.99,"h":33.53,"l":32.55,"c":33.35,"v":121600},{"d":"2025-07-07","o":33.16,"h":33.49,"l":32.89,"c":33.07,"v":181000},{"d":"2025-07-08","o":33.16,"h":33.55,"l":33.08,"c":33.17,"v":148800},{"d":"2025-07-09","o":33.33,"h":33.42,"l":32.82,"c":33.17,"v":103700},{"d":"2025-07-10","o":33.08,"h":33.58,"l":33.08,"c":33.35,"v":104800},{"d":"2025-07-11","o":33.19,"h":33.19,"l":32.6,"c":32.62,"v":154800},{"d":"2025-07-14","o":32.63,"h":33.58,"l":32.63,"c":33.58,"v":146600},{"d":"2025-07-15","o":33.58,"h":33.58,"l":32.44,"c":32.44,"v":167800},{"d":"2025-07-16","o":32.77,"h":32.93,"l":32.21,"c":32.82,"v":142700},{"d":"2025-07-17","o":32.75,"h":33.15,"l":32.28,"c":32.89,"v":179400},{"d":"2025-07-18","o":33.07,"h":33.26,"l":32.45,"c":32.99,"v":188700},{"d":"2025-07-21","o":33.1,"h":33.56,"l":32.94,"c":33.1,"v":163200},{"d":"2025-07-22","o":33.06,"h":33.2,"l":32.77,"c":32.81,"v":191200},{"d":"2025-07-23","o":33.13,"h":33.25,"l":32.57,"c":33.22,"v":171200},{"d":"2025-07-24","o":33.36,"h":33.36,"l":30.47,"c":30.51,"v":271200},{"d":"2025-07-25","o":30.5,"h":30.5,"l":29.98,"c":30.06,"v":290200},{"d":"2025-07-28","o":30.05,"h":30.05,"l":29.29,"c":29.85,"v":289900},{"d":"2025-07-29","o":30,"h":30.07,"l":29.54,"c":29.63,"v":203900},{"d":"2025-07-30","o":29.75,"h":30.27,"l":29.15,"c":29.29,"v":198000},{"d":"2025-07-31","o":29.03,"h":29.79,"l":28.87,"c":28.99,"v":234900},{"d":"2025-08-01","o":28.68,"h":28.85,"l":28.18,"c":28.51,"v":253100},{"d":"2025-08-04","o":28.55,"h":28.91,"l":28.34,"c":28.89,"v":122300},{"d":"2025-08-05","o":27.1,"h":27.55,"l":26.87,"c":27.54,"v":372800},{"d":"2025-08-06","o":27.48,"h":27.79,"l":27.27,"c":27.53,"v":141400},{"d":"2025-08-07","o":27.78,"h":27.83,"l":27.33,"c":27.52,"v":172600},{"d":"2025-08-08","o":27.84,"h":28.14,"l":27.38,"c":27.89,"v":142800},{"d":"2025-08-11","o":27.95,"h":28.3,"l":27.82,"c":28.22,"v":152900},{"d":"2025-08-12","o":28.47,"h":29.31,"l":28.47,"c":29.26,"v":159900},{"d":"2025-08-13","o":29.52,"h":29.83,"l":29.24,"c":29.73,"v":172000},{"d":"2025-08-14","o":29.34,"h":29.53,"l":29.21,"c":29.45,"v":120000},{"d":"2025-08-15","o":29.55,"h":29.55,"l":28.77,"c":28.81,"v":151300},{"d":"2025-08-18","o":28.78,"h":28.91,"l":28.59,"c":28.88,"v":105400},{"d":"2025-08-19","o":28.91,"h":29.09,"l":28.37,"c":28.42,"v":97800},{"d":"2025-08-20","o":28.49,"h":28.59,"l":28.26,"c":28.47,"v":119900},{"d":"2025-08-21","o":28.27,"h":28.58,"l":28.16,"c":28.37,"v":110600},{"d":"2025-08-22","o":28.52,"h":30.14,"l":28.51,"c":30.04,"v":200600},{"d":"2025-08-25","o":29.78,"h":29.88,"l":29.05,"c":29.39,"v":146600},{"d":"2025-08-26","o":29.59,"h":29.91,"l":29.3,"c":29.69,"v":153700},{"d":"2025-08-27","o":29.51,"h":29.87,"l":29.43,"c":29.66,"v":172400},{"d":"2025-08-28","o":29.9,"h":29.9,"l":28.99,"c":29.11,"v":167900},{"d":"2025-08-29","o":29.16,"h":29.35,"l":28.85,"c":28.89,"v":161600},{"d":"2025-09-02","o":28.56,"h":28.84,"l":28.34,"c":28.44,"v":219600},{"d":"2025-09-03","o":28.3,"h":28.73,"l":28.2,"c":28.66,"v":311900},{"d":"2025-09-04","o":28.83,"h":29.09,"l":28.49,"c":29.07,"v":162700},{"d":"2025-09-05","o":29.17,"h":29.58,"l":28.66,"c":28.87,"v":124100},{"d":"2025-09-08","o":28.85,"h":29.03,"l":28.47,"c":28.93,"v":146800},{"d":"2025-09-09","o":28.87,"h":29.19,"l":28.7,"c":28.75,"v":128000},{"d":"2025-09-10","o":28.85,"h":29.01,"l":28.38,"c":28.46,"v":120200},{"d":"2025-09-11","o":28.53,"h":28.99,"l":28.32,"c":28.88,"v":176500},{"d":"2025-09-12","o":28.91,"h":28.91,"l":28.43,"c":28.52,"v":116400},{"d":"2025-09-15","o":28.61,"h":28.61,"l":28.07,"c":28.19,"v":131000},{"d":"2025-09-16","o":28.06,"h":28.06,"l":27.41,"c":27.58,"v":221300},{"d":"2025-09-17","o":27.71,"h":28.58,"l":27.47,"c":27.8,"v":149000},{"d":"2025-09-18","o":27.96,"h":28.75,"l":27.72,"c":28.73,"v":127300},{"d":"2025-09-19","o":28.68,"h":28.7,"l":28.02,"c":28.09,"v":296000},{"d":"2025-09-22","o":27.94,"h":28.11,"l":26.48,"c":28,"v":112600},{"d":"2025-09-23","o":28.14,"h":28.33,"l":27.7,"c":27.72,"v":107500},{"d":"2025-09-24","o":27.85,"h":28,"l":27.48,"c":27.6,"v":134300},{"d":"2025-09-25","o":27.4,"h":27.56,"l":27.21,"c":27.42,"v":132800},{"d":"2025-09-26","o":27.54,"h":27.79,"l":27.39,"c":27.69,"v":84500},{"d":"2025-09-29","o":27.74,"h":27.74,"l":27.09,"c":27.26,"v":197100},{"d":"2025-09-30","o":27.21,"h":27.49,"l":26.79,"c":27.15,"v":183600},{"d":"2025-10-01","o":26.96,"h":26.99,"l":26.56,"c":26.86,"v":153300},{"d":"2025-10-02","o":26.86,"h":26.86,"l":26.4,"c":26.66,"v":186200},{"d":"2025-10-03","o":26.66,"h":27.15,"l":26.61,"c":27.08,"v":206100},{"d":"2025-10-06","o":27.45,"h":27.67,"l":27.07,"c":27.49,"v":156200},{"d":"2025-10-07","o":27.49,"h":27.85,"l":27.25,"c":27.33,"v":262500},{"d":"2025-10-08","o":27.54,"h":27.54,"l":27.2,"c":27.24,"v":109500},{"d":"2025-10-09","o":27.15,"h":27.27,"l":26.69,"c":26.83,"v":111500},{"d":"2025-10-10","o":26.83,"h":27.4,"l":26.2,"c":26.22,"v":161000},{"d":"2025-10-13","o":26.7,"h":26.85,"l":26.28,"c":26.82,"v":113400},{"d":"2025-10-14","o":26.56,"h":27.78,"l":26.56,"c":27.66,"v":124300},{"d":"2025-10-15","o":27.74,"h":27.79,"l":26.98,"c":27.16,"v":160200},{"d":"2025-10-16","o":27,"h":27,"l":25.13,"c":25.26,"v":304500},{"d":"2025-10-17","o":25.56,"h":25.85,"l":25.5,"c":25.72,"v":188300},{"d":"2025-10-20","o":25.96,"h":26.6,"l":25.73,"c":26.55,"v":119300},{"d":"2025-10-21","o":26.38,"h":26.86,"l":26.33,"c":26.7,"v":120600},{"d":"2025-10-22","o":26.8,"h":26.96,"l":26.03,"c":26.68,"v":179500},{"d":"2025-10-23","o":26.64,"h":27.47,"l":26.45,"c":27.45,"v":219300},{"d":"2025-10-24","o":27.72,"h":28.78,"l":27.72,"c":28.32,"v":216300},{"d":"2025-10-27","o":28.5,"h":28.64,"l":27.97,"c":28.13,"v":215500},{"d":"2025-10-28","o":27.94,"h":28,"l":27.64,"c":27.85,"v":170500},{"d":"2025-10-29","o":27.67,"h":28.08,"l":27.04,"c":27.27,"v":167900},{"d":"2025-10-30","o":27.13,"h":27.91,"l":27.13,"c":27.65,"v":183200},{"d":"2025-10-31","o":27.43,"h":27.63,"l":27.04,"c":27.26,"v":217000},{"d":"2025-11-03","o":27.1,"h":27.53,"l":26.82,"c":27.51,"v":135400},{"d":"2025-11-04","o":27.33,"h":27.47,"l":27.05,"c":27.4,"v":195700},{"d":"2025-11-05","o":27.39,"h":28.01,"l":27.29,"c":27.93,"v":167000},{"d":"2025-11-06","o":28.01,"h":28.06,"l":27.65,"c":27.83,"v":143000},{"d":"2025-11-07","o":27.79,"h":28.11,"l":27.58,"c":27.87,"v":197100},{"d":"2025-11-10","o":28.14,"h":28.33,"l":27.77,"c":28.21,"v":130400},{"d":"2025-11-11","o":28.13,"h":28.73,"l":27.89,"c":28.42,"v":161700},{"d":"2025-11-12","o":28.45,"h":28.85,"l":27.84,"c":27.89,"v":126400},{"d":"2025-11-13","o":27.76,"h":28.16,"l":27.7,"c":27.87,"v":121400},{"d":"2025-11-14","o":27.68,"h":28.62,"l":27.35,"c":28.12,"v":129100},{"d":"2025-11-17","o":27.9,"h":28.17,"l":26.61,"c":26.75,"v":163600},{"d":"2025-11-18","o":26.7,"h":27.21,"l":26.69,"c":27.02,"v":143000},{"d":"2025-11-19","o":27.29,"h":27.88,"l":27.24,"c":27.71,"v":202100},{"d":"2025-11-20","o":27.73,"h":28.43,"l":27.48,"c":27.81,"v":732800},{"d":"2025-11-21","o":27.88,"h":28.83,"l":27.88,"c":28.81,"v":178600},{"d":"2025-11-24","o":28.71,"h":29.39,"l":27.83,"c":29.24,"v":230700},{"d":"2025-11-25","o":29.24,"h":30.21,"l":29.07,"c":30.09,"v":126700},{"d":"2025-11-26","o":29.92,"h":30.02,"l":29.48,"c":29.58,"v":170300},{"d":"2025-11-28","o":29.44,"h":29.8,"l":29.24,"c":29.35,"v":53500},{"d":"2025-12-01","o":29.01,"h":30,"l":29.01,"c":30,"v":146400},{"d":"2025-12-02","o":30.15,"h":30.38,"l":29.73,"c":30.1,"v":162500},{"d":"2025-12-03","o":30.27,"h":31.02,"l":30.1,"c":30.97,"v":125600},{"d":"2025-12-04","o":30.78,"h":30.96,"l":30.6,"c":30.82,"v":123000},{"d":"2025-12-05","o":30.64,"h":30.97,"l":30.46,"c":30.95,"v":116700},{"d":"2025-12-08","o":31.02,"h":31.37,"l":30.85,"c":30.9,"v":150600},{"d":"2025-12-09","o":30.99,"h":31.41,"l":30.97,"c":31,"v":207600},{"d":"2025-12-10","o":30.95,"h":32.18,"l":29.75,"c":32.08,"v":272000},{"d":"2025-12-11","o":31.92,"h":32.48,"l":31.88,"c":32.29,"v":149900},{"d":"2025-12-12","o":32.33,"h":32.33,"l":31.81,"c":31.99,"v":151200},{"d":"2025-12-15","o":32.22,"h":32.4,"l":31.99,"c":32.26,"v":120900},{"d":"2025-12-16","o":32.35,"h":32.58,"l":32.25,"c":32.53,"v":179900},{"d":"2025-12-17","o":32.53,"h":32.98,"l":32.49,"c":32.86,"v":125300},{"d":"2025-12-18","o":33.13,"h":33.75,"l":32.99,"c":33.55,"v":194100},{"d":"2025-12-19","o":33.55,"h":33.55,"l":32.68,"c":32.97,"v":423000},{"d":"2025-12-22","o":32.92,"h":33.15,"l":32.75,"c":32.83,"v":174600},{"d":"2025-12-23","o":32.61,"h":33.06,"l":32.61,"c":32.86,"v":148600},{"d":"2025-12-24","o":32.95,"h":33.17,"l":32.78,"c":32.8,"v":47300},{"d":"2025-12-26","o":32.83,"h":33.02,"l":32.56,"c":32.71,"v":93800},{"d":"2025-12-29","o":32.67,"h":33.13,"l":32.43,"c":33.06,"v":146300},{"d":"2025-12-30","o":33.16,"h":33.16,"l":32.45,"c":32.57,"v":142700},{"d":"2025-12-31","o":32.65,"h":32.65,"l":31.96,"c":32.03,"v":128400},{"d":"2026-01-02","o":32.14,"h":32.31,"l":31.5,"c":31.94,"v":121100},{"d":"2026-01-05","o":31.91,"h":33.62,"l":31.91,"c":33.55,"v":840400},{"d":"2026-01-06","o":33.35,"h":33.55,"l":32.94,"c":33.44,"v":181900},{"d":"2026-01-07","o":33.47,"h":33.75,"l":32.86,"c":33.52,"v":249700},{"d":"2026-01-08","o":33.32,"h":34.43,"l":33.23,"c":34.03,"v":223100},{"d":"2026-01-09","o":34.19,"h":34.19,"l":33.34,"c":33.55,"v":131100},{"d":"2026-01-12","o":33.27,"h":34.04,"l":32.93,"c":33.97,"v":222900},{"d":"2026-01-13","o":33.94,"h":33.94,"l":33.12,"c":33.25,"v":129800},{"d":"2026-01-14","o":33.3,"h":33.92,"l":33.02,"c":33.8,"v":104700},{"d":"2026-01-15","o":33.78,"h":35.04,"l":33.78,"c":34.79,"v":130000},{"d":"2026-01-16","o":34.79,"h":35.01,"l":34.57,"c":34.65,"v":121000},{"d":"2026-01-20","o":34,"h":34.32,"l":33.67,"c":33.84,"v":151700},{"d":"2026-01-21","o":34.22,"h":36.17,"l":33.99,"c":36.03,"v":299100},{"d":"2026-01-22","o":36.03,"h":39.34,"l":36.02,"c":38.44,"v":327800},{"d":"2026-01-23","o":38.43,"h":38.66,"l":37.73,"c":38.02,"v":222500},{"d":"2026-01-26","o":38.21,"h":39.23,"l":37.72,"c":38.21,"v":304400},{"d":"2026-01-27","o":38.32,"h":38.44,"l":37.55,"c":38.15,"v":215400},{"d":"2026-01-28","o":38.04,"h":38.59,"l":37.63,"c":37.65,"v":198400},{"d":"2026-01-29","o":37.65,"h":39.08,"l":37.44,"c":39.06,"v":233500},{"d":"2026-01-30","o":38.77,"h":39.31,"l":38.4,"c":38.84,"v":222700},{"d":"2026-02-02","o":39.01,"h":40.48,"l":38.68,"c":40.19,"v":221100},{"d":"2026-02-03","o":39.86,"h":40.88,"l":39.37,"c":40.36,"v":177100},{"d":"2026-02-04","o":40.66,"h":41.37,"l":40.39,"c":40.52,"v":171600},{"d":"2026-02-05","o":40.39,"h":40.76,"l":39.62,"c":40.23,"v":124500},{"d":"2026-02-06","o":40.7,"h":41.35,"l":40.37,"c":41.25,"v":196500},{"d":"2026-02-09","o":41.25,"h":42.66,"l":40.9,"c":41.91,"v":185900},{"d":"2026-02-10","o":41.75,"h":41.96,"l":40.61,"c":41.12,"v":178300},{"d":"2026-02-11","o":41.55,"h":41.89,"l":40.15,"c":40.49,"v":135100},{"d":"2026-02-12","o":40.88,"h":41.42,"l":39.58,"c":40.3,"v":138700},{"d":"2026-02-13","o":40.34,"h":41.57,"l":39.78,"c":41.39,"v":139000},{"d":"2026-02-17","o":41.49,"h":41.7,"l":40.71,"c":41.01,"v":134100},{"d":"2026-02-18","o":40.84,"h":41.95,"l":40.41,"c":40.76,"v":183400},{"d":"2026-02-19","o":40.44,"h":40.63,"l":39.21,"c":39.93,"v":137700},{"d":"2026-02-20","o":39.99,"h":40.82,"l":39.33,"c":40.45,"v":289800},{"d":"2026-02-23","o":40.42,"h":40.57,"l":38.15,"c":38.67,"v":266200},{"d":"2026-02-24","o":38.63,"h":38.99,"l":38.23,"c":38.63,"v":121100},{"d":"2026-02-25","o":38.94,"h":40.39,"l":38.63,"c":39.95,"v":193300},{"d":"2026-02-26","o":39.93,"h":40.89,"l":39.74,"c":40.05,"v":148400},{"d":"2026-02-27","o":39.17,"h":39.92,"l":38,"c":38.49,"v":164400},{"d":"2026-03-02","o":37.75,"h":39.37,"l":37.46,"c":38.77,"v":142100},{"d":"2026-03-03","o":37.79,"h":38.83,"l":37.28,"c":38.59,"v":112400},{"d":"2026-03-04","o":38.88,"h":39.67,"l":38.69,"c":39.15,"v":160300},{"d":"2026-03-05","o":38.85,"h":38.99,"l":38.22,"c":38.52,"v":129800},{"d":"2026-03-06","o":37.42,"h":37.93,"l":36.88,"c":37.8,"v":125300},{"d":"2026-03-09","o":36.92,"h":38.16,"l":36.13,"c":37.87,"v":195800},{"d":"2026-03-10","o":37.72,"h":38.96,"l":37.49,"c":38.05,"v":163900},{"d":"2026-03-11","o":37.71,"h":38.06,"l":37.32,"c":37.66,"v":92900},{"d":"2026-03-12","o":36.78,"h":38.11,"l":36.74,"c":37.96,"v":121800},{"d":"2026-03-13","o":38.28,"h":38.57,"l":37.58,"c":38.1,"v":141000},{"d":"2026-03-16","o":38.35,"h":38.99,"l":37.87,"c":38,"v":125400},{"d":"2026-03-17","o":38.35,"h":38.74,"l":37.2,"c":37.41,"v":197100},{"d":"2026-03-18","o":37.4,"h":37.84,"l":36.91,"c":36.95,"v":199900},{"d":"2026-03-19","o":36.7,"h":38.09,"l":36.52,"c":37.76,"v":134500},{"d":"2026-03-20","o":37.76,"h":37.82,"l":37.24,"c":37.43,"v":214300},{"d":"2026-03-23","o":38.48,"h":39.15,"l":38.09,"c":38.17,"v":191300},{"d":"2026-03-24","o":37.81,"h":39,"l":37.8,"c":38.56,"v":116300},{"d":"2026-03-25","o":38.97,"h":39.24,"l":38.41,"c":38.57,"v":99300},{"d":"2026-03-26","o":38.17,"h":38.54,"l":38.05,"c":38.34,"v":102100},{"d":"2026-03-27","o":38.05,"h":38.31,"l":37.65,"c":37.95,"v":108000},{"d":"2026-03-30","o":38.24,"h":38.56,"l":37.68,"c":38.24,"v":94300},{"d":"2026-03-31","o":38.78,"h":39.05,"l":38.37,"c":38.87,"v":119118},{"d":"2026-04-01","o":39.08,"h":39.92,"l":38.98,"c":39.08,"v":161223},{"d":"2026-04-02","o":38.37,"h":39.53,"l":38.27,"c":39.4,"v":110622},{"d":"2026-04-06","o":39.46,"h":40.26,"l":39.46,"c":40.14,"v":102760},{"d":"2026-04-07","o":40.02,"h":40.56,"l":39.83,"c":40.41,"v":141942},{"d":"2026-04-08","o":41.79,"h":42,"l":41.33,"c":41.5,"v":210583},{"d":"2026-04-09","o":41.35,"h":42.24,"l":41.18,"c":42.24,"v":162419},{"d":"2026-04-10","o":42.01,"h":42.41,"l":41.67,"c":42.13,"v":100574},{"d":"2026-04-13","o":41.9,"h":42,"l":41.13,"c":41.65,"v":73739},{"d":"2026-04-14","o":41.65,"h":42.04,"l":41.01,"c":41.77,"v":103959},{"d":"2026-04-15","o":41.78,"h":42.1,"l":41.25,"c":42.01,"v":101586},{"d":"2026-04-16","o":41.88,"h":42.11,"l":41.63,"c":42,"v":120833},{"d":"2026-04-17","o":42.57,"h":44.01,"l":42.53,"c":43.5,"v":159706},{"d":"2026-04-20","o":43.45,"h":44,"l":43.2,"c":43.6,"v":135295},{"d":"2026-04-21","o":43.57,"h":43.87,"l":43.08,"c":43.08,"v":169507},{"d":"2026-04-22","o":43.3,"h":43.6,"l":42.21,"c":42.31,"v":175281},{"d":"2026-04-23","o":38.25,"h":40.58,"l":36.4,"c":40.37,"v":252776},{"d":"2026-04-24","o":40.19,"h":40.67,"l":39.66,"c":40.49,"v":173674},{"d":"2026-04-27","o":41.8,"h":41.8,"l":40.49,"c":41.64,"v":172395},{"d":"2026-04-28","o":41.7,"h":42.1,"l":40.96,"c":41.15,"v":143607},{"d":"2026-04-29","o":40.86,"h":41.1,"l":40.11,"c":40.37,"v":104694},{"d":"2026-04-30","o":40.08,"h":41.2,"l":40.08,"c":40.88,"v":74069},{"d":"2026-05-01","o":40.91,"h":41.51,"l":40.53,"c":41.34,"v":89843},{"d":"2026-05-04","o":41.11,"h":41.46,"l":40.28,"c":40.57,"v":106883},{"d":"2026-05-05","o":40.56,"h":41.65,"l":40.21,"c":41.35,"v":94394},{"d":"2026-05-06","o":41.88,"h":42.15,"l":41.28,"c":41.75,"v":127091},{"d":"2026-05-07","o":41.92,"h":42.75,"l":41.69,"c":41.92,"v":197691},{"d":"2026-05-08","o":41.9,"h":42.35,"l":41.72,"c":42.07,"v":129264},{"d":"2026-05-11","o":42.05,"h":42.07,"l":40.98,"c":41.18,"v":149882},{"d":"2026-05-12","o":40.8,"h":41.02,"l":40.06,"c":40.9,"v":78729},{"d":"2026-05-13","o":40.76,"h":41.18,"l":39.99,"c":40.01,"v":123174},{"d":"2026-05-14","o":40.02,"h":40.8,"l":40.02,"c":40.42,"v":87883},{"d":"2026-05-15","o":40.3,"h":40.48,"l":39.44,"c":39.68,"v":170241},{"d":"2026-05-18","o":40.07,"h":41.56,"l":40,"c":40.4,"v":144539},{"d":"2026-05-19","o":40.2,"h":40.85,"l":39.8,"c":40.05,"v":101786}]