[{"d":"2018-10-18","o":30,"h":30,"l":30,"c":30,"v":267},{"d":"2018-10-19","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":233},{"d":"2018-10-22","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2018-10-23","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2018-10-24","o":29.7,"h":29.7,"l":29.7,"c":29.7,"v":100},{"d":"2018-10-25","o":27.1,"h":27.1,"l":27.1,"c":27.1,"v":300},{"d":"2018-10-26","o":27.1,"h":27.1,"l":25,"c":25,"v":2600},{"d":"2018-10-29","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":200},{"d":"2018-10-30","o":22.8,"h":23.01,"l":21,"c":21,"v":4600},{"d":"2018-10-31","o":21,"h":23,"l":20.25,"c":21.39,"v":6700},{"d":"2018-11-01","o":21.6,"h":21.6,"l":19,"c":19.51,"v":2400},{"d":"2018-11-02","o":20.5,"h":21.21,"l":20.5,"c":20.92,"v":1100},{"d":"2018-11-05","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"2018-11-06","o":21.49,"h":21.49,"l":20.06,"c":20.34,"v":800},{"d":"2018-11-07","o":20.54,"h":20.54,"l":16.75,"c":17.2,"v":5000},{"d":"2018-11-08","o":16.95,"h":19,"l":16.95,"c":19,"v":4400},{"d":"2018-11-09","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"2018-11-12","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2018-11-13","o":17,"h":17,"l":17,"c":17,"v":700},{"d":"2018-11-14","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":300},{"d":"2018-11-15","o":16.75,"h":16.75,"l":15.8,"c":16.75,"v":3800},{"d":"2018-11-16","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":100},{"d":"2018-11-19","o":16,"h":16,"l":15.63,"c":16,"v":2300},{"d":"2018-11-20","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2018-11-21","o":15.91,"h":15.93,"l":15.91,"c":15.93,"v":600},{"d":"2018-11-23","o":16,"h":16,"l":15.27,"c":15.27,"v":1200},{"d":"2018-11-26","o":15.1,"h":15.14,"l":11.94,"c":12.9,"v":16900},{"d":"2018-11-27","o":13.1,"h":15.43,"l":13.1,"c":14.84,"v":13700},{"d":"2018-11-28","o":15.01,"h":16.72,"l":15,"c":16.72,"v":2400},{"d":"2018-11-29","o":16,"h":16.23,"l":15.77,"c":16.23,"v":2000},{"d":"2018-11-30","o":16,"h":16,"l":15.99,"c":16,"v":2100},{"d":"2018-12-03","o":15.84,"h":16.72,"l":15.84,"c":16,"v":900},{"d":"2018-12-04","o":15.25,"h":15.25,"l":15.1,"c":15.1,"v":900},{"d":"2018-12-06","o":15.1,"h":15.27,"l":13.5,"c":14,"v":2600},{"d":"2018-12-07","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":200},{"d":"2018-12-10","o":14.12,"h":16.7,"l":14.12,"c":14.46,"v":600},{"d":"2018-12-11","o":19,"h":19.95,"l":14.25,"c":14.34,"v":29300},{"d":"2018-12-12","o":14.44,"h":14.5,"l":13,"c":13.04,"v":1900},{"d":"2018-12-13","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":100},{"d":"2018-12-14","o":13.17,"h":13.17,"l":11.75,"c":11.75,"v":1300},{"d":"2018-12-17","o":11.83,"h":11.83,"l":10.65,"c":10.65,"v":500},{"d":"2018-12-18","o":10.88,"h":12,"l":10.66,"c":12,"v":2100},{"d":"2018-12-19","o":13.2,"h":13.25,"l":13,"c":13,"v":552900},{"d":"2018-12-20","o":13.02,"h":13.08,"l":13,"c":13,"v":60700},{"d":"2018-12-21","o":13.06,"h":13.5,"l":13,"c":13.45,"v":28800},{"d":"2018-12-24","o":13.75,"h":13.75,"l":13,"c":13.15,"v":9500},{"d":"2018-12-26","o":13.25,"h":13.25,"l":12.95,"c":13,"v":8500},{"d":"2018-12-27","o":13,"h":13.24,"l":13,"c":13.13,"v":6100},{"d":"2018-12-28","o":13.1,"h":13.25,"l":13.01,"c":13.01,"v":9600},{"d":"2018-12-31","o":13.25,"h":13.5,"l":13.01,"c":13.01,"v":12100},{"d":"2019-01-02","o":13.04,"h":13.37,"l":13,"c":13.34,"v":3000},{"d":"2019-01-03","o":13.13,"h":13.5,"l":13,"c":13,"v":22900},{"d":"2019-01-04","o":13.06,"h":13.36,"l":13,"c":13.21,"v":11400},{"d":"2019-01-07","o":13.04,"h":13.35,"l":13.04,"c":13.1,"v":11000},{"d":"2019-01-08","o":13.12,"h":13.3,"l":13.1,"c":13.18,"v":39100},{"d":"2019-01-09","o":13.5,"h":14.09,"l":13.14,"c":13.97,"v":50000},{"d":"2019-01-10","o":13.98,"h":13.99,"l":13.44,"c":13.69,"v":23400},{"d":"2019-01-11","o":13.6,"h":13.99,"l":13.55,"c":13.99,"v":15100},{"d":"2019-01-14","o":13.7,"h":13.95,"l":13.54,"c":13.94,"v":8100},{"d":"2019-01-15","o":13.98,"h":13.98,"l":13.25,"c":13.5,"v":44800},{"d":"2019-01-16","o":13.46,"h":13.5,"l":13.05,"c":13.2,"v":30300},{"d":"2019-01-17","o":13.17,"h":13.25,"l":12.98,"c":13.25,"v":60900},{"d":"2019-01-18","o":13.29,"h":13.8,"l":13.02,"c":13.5,"v":162200},{"d":"2019-01-22","o":13.14,"h":13.77,"l":13.03,"c":13.58,"v":27700},{"d":"2019-01-23","o":13.55,"h":13.55,"l":11.83,"c":13.55,"v":78500},{"d":"2019-01-24","o":13.6,"h":13.6,"l":13.22,"c":13.4,"v":28400},{"d":"2019-01-25","o":13.42,"h":13.49,"l":13.15,"c":13.47,"v":13700},{"d":"2019-01-28","o":13.18,"h":13.43,"l":13.18,"c":13.25,"v":2600},{"d":"2019-01-29","o":13.35,"h":13.5,"l":13.35,"c":13.48,"v":34100},{"d":"2019-01-30","o":13.55,"h":14.4,"l":13.55,"c":13.99,"v":125100},{"d":"2019-01-31","o":13.76,"h":14.1,"l":13.5,"c":13.91,"v":31400},{"d":"2019-02-01","o":14.01,"h":14.1,"l":13.91,"c":13.95,"v":15700},{"d":"2019-02-04","o":13.94,"h":14.09,"l":13.9,"c":14.02,"v":24700},{"d":"2019-02-05","o":14.13,"h":14.25,"l":14,"c":14,"v":18800},{"d":"2019-02-06","o":14,"h":14.65,"l":13.87,"c":14.64,"v":64700},{"d":"2019-02-07","o":14.5,"h":14.7,"l":14.21,"c":14.44,"v":19100},{"d":"2019-02-08","o":14.21,"h":15.5,"l":14.21,"c":15,"v":44600},{"d":"2019-02-11","o":15,"h":16.25,"l":14.66,"c":15.45,"v":31900},{"d":"2019-02-12","o":15.6,"h":15.8,"l":15.04,"c":15.27,"v":28900},{"d":"2019-02-13","o":15.15,"h":15.98,"l":14.7,"c":15.39,"v":46800},{"d":"2019-02-14","o":15.4,"h":15.75,"l":15.05,"c":15.5,"v":14400},{"d":"2019-02-15","o":15.3,"h":15.85,"l":15.18,"c":15.55,"v":41300},{"d":"2019-02-19","o":15.65,"h":15.99,"l":15.35,"c":15.69,"v":48500},{"d":"2019-02-20","o":15.81,"h":15.99,"l":15.01,"c":15.38,"v":56500},{"d":"2019-02-21","o":15.37,"h":15.98,"l":15.3,"c":15.98,"v":24900},{"d":"2019-02-22","o":16,"h":16.5,"l":15.31,"c":15.99,"v":38900},{"d":"2019-02-25","o":15.83,"h":15.83,"l":15,"c":15.4,"v":38500},{"d":"2019-02-26","o":15.35,"h":15.75,"l":15.2,"c":15.75,"v":14900},{"d":"2019-02-27","o":15.74,"h":15.75,"l":15.3,"c":15.7,"v":22200},{"d":"2019-02-28","o":15.9,"h":15.9,"l":15.31,"c":15.75,"v":11700},{"d":"2019-03-01","o":15.36,"h":15.84,"l":15.27,"c":15.61,"v":35800},{"d":"2019-03-04","o":15.27,"h":15.48,"l":15.21,"c":15.45,"v":27900},{"d":"2019-03-05","o":15.53,"h":15.53,"l":15.01,"c":15.17,"v":26400},{"d":"2019-03-06","o":15.13,"h":15.3,"l":14.7,"c":14.85,"v":21500},{"d":"2019-03-07","o":14.86,"h":14.99,"l":14.75,"c":14.75,"v":17300},{"d":"2019-03-08","o":14.54,"h":15,"l":14.3,"c":14.75,"v":37600},{"d":"2019-03-11","o":14.96,"h":14.96,"l":13.5,"c":14.05,"v":59500},{"d":"2019-03-12","o":14.09,"h":14.2,"l":13.95,"c":13.95,"v":14100},{"d":"2019-03-13","o":13.95,"h":14.4,"l":13.95,"c":14.28,"v":32500},{"d":"2019-03-14","o":14.28,"h":14.7,"l":14.15,"c":14.39,"v":12900},{"d":"2019-03-15","o":14.25,"h":14.35,"l":13.54,"c":13.99,"v":73200},{"d":"2019-03-18","o":14.18,"h":14.9,"l":14.17,"c":14.7,"v":18300},{"d":"2019-03-19","o":14.6,"h":14.6,"l":14.31,"c":14.5,"v":11800},{"d":"2019-03-20","o":14.68,"h":14.68,"l":14.15,"c":14.48,"v":11500},{"d":"2019-03-21","o":14.21,"h":14.39,"l":13.9,"c":14.39,"v":37000},{"d":"2019-03-22","o":14.37,"h":14.37,"l":13.8,"c":14.18,"v":12100},{"d":"2019-03-25","o":14.17,"h":14.17,"l":13.8,"c":14,"v":10400},{"d":"2019-03-26","o":14.18,"h":14.18,"l":13.7,"c":13.72,"v":21800},{"d":"2019-03-27","o":13.85,"h":14,"l":13.6,"c":13.86,"v":21600},{"d":"2019-03-28","o":14.01,"h":14.19,"l":13.72,"c":13.85,"v":9800},{"d":"2019-03-29","o":13.97,"h":14.06,"l":13.85,"c":13.93,"v":18500},{"d":"2019-04-01","o":13.96,"h":14.85,"l":13.73,"c":14.73,"v":14900},{"d":"2019-04-02","o":14.75,"h":15.45,"l":14.36,"c":15.45,"v":12700},{"d":"2019-04-03","o":15.44,"h":15.61,"l":14.25,"c":14.91,"v":12400},{"d":"2019-04-04","o":14.92,"h":15.98,"l":14.92,"c":15.5,"v":11500},{"d":"2019-04-05","o":15.5,"h":16.11,"l":15.06,"c":16,"v":12200},{"d":"2019-04-08","o":15.6,"h":16,"l":15.6,"c":15.95,"v":10400},{"d":"2019-04-09","o":15.09,"h":15.87,"l":15.09,"c":15.87,"v":16100},{"d":"2019-04-10","o":15.61,"h":15.85,"l":15.06,"c":15.85,"v":10500},{"d":"2019-04-11","o":15.05,"h":15.75,"l":14.77,"c":15.68,"v":30600},{"d":"2019-04-12","o":15.65,"h":15.9,"l":15.06,"c":15.9,"v":18900},{"d":"2019-04-15","o":15.9,"h":16.3,"l":15.45,"c":16.3,"v":23000},{"d":"2019-04-16","o":16.5,"h":16.5,"l":15.82,"c":16.09,"v":25700},{"d":"2019-04-17","o":16.02,"h":16.5,"l":15.75,"c":15.75,"v":19400},{"d":"2019-04-18","o":15.8,"h":15.99,"l":15.35,"c":15.98,"v":22300},{"d":"2019-04-22","o":15.71,"h":16.4,"l":15.7,"c":16.36,"v":9100},{"d":"2019-04-23","o":16.32,"h":16.32,"l":15.55,"c":15.7,"v":20500},{"d":"2019-04-24","o":15.84,"h":16.35,"l":15.01,"c":15.35,"v":35100},{"d":"2019-04-25","o":15.28,"h":15.45,"l":15.08,"c":15.3,"v":14000},{"d":"2019-04-26","o":16.3,"h":16.3,"l":15.27,"c":15.8,"v":26000},{"d":"2019-04-29","o":15.92,"h":16.47,"l":15.6,"c":16.4,"v":11900},{"d":"2019-04-30","o":16.4,"h":17.65,"l":16.34,"c":17.51,"v":40200},{"d":"2019-05-01","o":17.39,"h":17.95,"l":16.58,"c":17.95,"v":114300},{"d":"2019-05-02","o":17.89,"h":17.89,"l":17.26,"c":17.85,"v":23800},{"d":"2019-05-03","o":17.82,"h":18,"l":17.24,"c":17.81,"v":24900},{"d":"2019-05-06","o":17.38,"h":17.9,"l":17.38,"c":17.83,"v":18500},{"d":"2019-05-07","o":17.66,"h":17.66,"l":16.15,"c":16.87,"v":58900},{"d":"2019-05-08","o":16.46,"h":17.13,"l":16.46,"c":16.91,"v":44000},{"d":"2019-05-09","o":16.58,"h":17.95,"l":16.58,"c":17.74,"v":85000},{"d":"2019-05-10","o":17.71,"h":17.75,"l":17,"c":17.75,"v":37000},{"d":"2019-05-13","o":17.31,"h":17.89,"l":17.07,"c":17.89,"v":25400},{"d":"2019-05-14","o":17.78,"h":18,"l":17.78,"c":17.88,"v":50700},{"d":"2019-05-15","o":17.75,"h":17.95,"l":17.17,"c":17.59,"v":30700},{"d":"2019-05-16","o":17.54,"h":18,"l":17.47,"c":17.97,"v":67000},{"d":"2019-05-17","o":17.7,"h":18.19,"l":17.56,"c":18.1,"v":32100},{"d":"2019-05-20","o":17.39,"h":18.15,"l":16,"c":18.09,"v":61400},{"d":"2019-05-21","o":18.1,"h":18.9,"l":17.91,"c":18.68,"v":55100},{"d":"2019-05-22","o":18.63,"h":18.93,"l":18.07,"c":18.66,"v":31600},{"d":"2019-05-23","o":17.88,"h":18.9,"l":17.88,"c":18.73,"v":35200},{"d":"2019-05-24","o":18.88,"h":19.05,"l":18.32,"c":19,"v":40100},{"d":"2019-05-28","o":18.99,"h":19.05,"l":18.62,"c":19,"v":92700},{"d":"2019-05-29","o":18.75,"h":19,"l":18.18,"c":18.9,"v":72200},{"d":"2019-05-30","o":18.5,"h":18.74,"l":18.1,"c":18.71,"v":49800},{"d":"2019-05-31","o":18.59,"h":18.7,"l":18.5,"c":18.62,"v":55400},{"d":"2019-06-03","o":18.68,"h":18.69,"l":17.95,"c":18.27,"v":31700},{"d":"2019-06-04","o":18.32,"h":18.32,"l":17.02,"c":18.17,"v":56800},{"d":"2019-06-05","o":18.06,"h":18.33,"l":17.5,"c":18.15,"v":38900},{"d":"2019-06-06","o":18.13,"h":18.35,"l":17.23,"c":18.35,"v":41100},{"d":"2019-06-07","o":18.05,"h":18.41,"l":17.87,"c":18.34,"v":35300},{"d":"2019-06-10","o":18.4,"h":18.7,"l":18.1,"c":18.57,"v":140900},{"d":"2019-06-11","o":18.55,"h":18.69,"l":17.6,"c":18.54,"v":157400},{"d":"2019-06-12","o":18.48,"h":19.64,"l":18.32,"c":19.35,"v":186300},{"d":"2019-06-13","o":19.13,"h":19.48,"l":18.49,"c":19.17,"v":122100},{"d":"2019-06-14","o":18.9,"h":19.78,"l":18.31,"c":19.5,"v":112700},{"d":"2019-06-17","o":19.66,"h":19.66,"l":19.09,"c":19.33,"v":114200},{"d":"2019-06-18","o":19.43,"h":20.07,"l":19.43,"c":20,"v":66700},{"d":"2019-06-19","o":20,"h":20.1,"l":19.67,"c":19.86,"v":148000},{"d":"2019-06-20","o":19.93,"h":20,"l":19.63,"c":19.7,"v":90400},{"d":"2019-06-21","o":19.7,"h":19.98,"l":19.56,"c":19.56,"v":142000},{"d":"2019-06-24","o":19.56,"h":19.56,"l":18.56,"c":18.6,"v":148800},{"d":"2019-06-25","o":18.68,"h":18.87,"l":17.73,"c":18.1,"v":182600},{"d":"2019-06-26","o":18.18,"h":18.41,"l":17.5,"c":18.27,"v":83000},{"d":"2019-06-27","o":18.5,"h":19.25,"l":18.22,"c":18.82,"v":118000},{"d":"2019-06-28","o":19.07,"h":19.99,"l":18.74,"c":19.71,"v":2472300},{"d":"2019-07-01","o":19.72,"h":21.88,"l":19.64,"c":21.84,"v":221300},{"d":"2019-07-02","o":21.71,"h":21.82,"l":20.01,"c":20.04,"v":157600},{"d":"2019-07-03","o":20.18,"h":20.18,"l":19.26,"c":19.46,"v":46500},{"d":"2019-07-05","o":19.47,"h":19.97,"l":18.86,"c":19.39,"v":43800},{"d":"2019-07-08","o":19.21,"h":19.36,"l":18.69,"c":18.95,"v":50600},{"d":"2019-07-09","o":19.12,"h":19.12,"l":17.51,"c":17.94,"v":75300},{"d":"2019-07-10","o":18.01,"h":18.16,"l":17.64,"c":17.66,"v":59100},{"d":"2019-07-11","o":17.75,"h":18.07,"l":17.6,"c":17.94,"v":41200},{"d":"2019-07-12","o":17.82,"h":18.27,"l":17.75,"c":18.16,"v":52500},{"d":"2019-07-15","o":18.4,"h":18.4,"l":17.6,"c":18.03,"v":45300},{"d":"2019-07-16","o":17.9,"h":18.6,"l":17.58,"c":17.59,"v":87300},{"d":"2019-07-17","o":17.6,"h":18.49,"l":17.6,"c":18.17,"v":118200},{"d":"2019-07-18","o":18.17,"h":18.22,"l":17.6,"c":17.76,"v":50100},{"d":"2019-07-19","o":17.59,"h":18.07,"l":17.59,"c":17.65,"v":50400},{"d":"2019-07-22","o":17.65,"h":17.84,"l":17.5,"c":17.72,"v":40600},{"d":"2019-07-23","o":17.7,"h":17.74,"l":17.65,"c":17.72,"v":24300},{"d":"2019-07-24","o":17.71,"h":18.07,"l":17.65,"c":17.94,"v":69800},{"d":"2019-07-25","o":17.9,"h":17.9,"l":17.55,"c":17.85,"v":43100},{"d":"2019-07-26","o":17.95,"h":18.23,"l":17.76,"c":17.98,"v":79400},{"d":"2019-07-29","o":17.9,"h":18.06,"l":17.25,"c":17.56,"v":71700},{"d":"2019-07-30","o":17.43,"h":18.72,"l":17.43,"c":18.71,"v":66600},{"d":"2019-07-31","o":18.63,"h":18.9,"l":18.3,"c":18.38,"v":58100},{"d":"2019-08-01","o":18.37,"h":19.07,"l":18.37,"c":18.8,"v":38600},{"d":"2019-08-02","o":18.75,"h":18.75,"l":17.46,"c":17.7,"v":40700},{"d":"2019-08-05","o":17.61,"h":18.23,"l":17.33,"c":17.87,"v":64800},{"d":"2019-08-06","o":17.96,"h":18.44,"l":17.37,"c":17.82,"v":49300},{"d":"2019-08-07","o":17.66,"h":18,"l":17.43,"c":17.85,"v":36000},{"d":"2019-08-08","o":18,"h":18.05,"l":17.56,"c":17.64,"v":51700},{"d":"2019-08-09","o":17.74,"h":17.74,"l":17.25,"c":17.25,"v":27800},{"d":"2019-08-12","o":17.31,"h":17.69,"l":17.25,"c":17.38,"v":54000},{"d":"2019-08-13","o":17.4,"h":17.84,"l":17.27,"c":17.27,"v":50400},{"d":"2019-08-14","o":17.22,"h":17.37,"l":16.75,"c":16.92,"v":90500},{"d":"2019-08-15","o":16.92,"h":16.99,"l":16.5,"c":16.6,"v":43800},{"d":"2019-08-16","o":16.67,"h":16.99,"l":16.61,"c":16.65,"v":43700},{"d":"2019-08-19","o":16.81,"h":17.45,"l":16.81,"c":17.38,"v":36400},{"d":"2019-08-20","o":17.3,"h":17.3,"l":16.63,"c":17.02,"v":31700},{"d":"2019-08-21","o":17.18,"h":17.47,"l":17.02,"c":17.06,"v":32900},{"d":"2019-08-22","o":17.04,"h":17.31,"l":16.94,"c":17.14,"v":54400},{"d":"2019-08-23","o":17.05,"h":17.07,"l":16.53,"c":16.64,"v":63600},{"d":"2019-08-26","o":16.78,"h":16.81,"l":16.14,"c":16.45,"v":41100},{"d":"2019-08-27","o":16.6,"h":16.6,"l":15.91,"c":16.08,"v":28600},{"d":"2019-08-28","o":16.05,"h":16.53,"l":16.05,"c":16.49,"v":22900},{"d":"2019-08-29","o":16.56,"h":16.9,"l":16.41,"c":16.58,"v":12200},{"d":"2019-08-30","o":16.61,"h":16.98,"l":16.37,"c":16.56,"v":23000},{"d":"2019-09-03","o":16.42,"h":17.72,"l":16.15,"c":17.57,"v":92900},{"d":"2019-09-04","o":17.49,"h":17.89,"l":16.43,"c":16.83,"v":37000},{"d":"2019-09-05","o":17.05,"h":17.67,"l":16.38,"c":16.69,"v":43600},{"d":"2019-09-06","o":16.79,"h":16.99,"l":16.59,"c":16.66,"v":34500},{"d":"2019-09-09","o":16.95,"h":19.32,"l":16.9,"c":19.2,"v":207900},{"d":"2019-09-10","o":19.07,"h":20.25,"l":19.07,"c":19.97,"v":177700},{"d":"2019-09-11","o":20.09,"h":20.6,"l":19.76,"c":20.44,"v":127200},{"d":"2019-09-12","o":20.5,"h":21.49,"l":19.92,"c":20.45,"v":172000},{"d":"2019-09-13","o":19.75,"h":20.1,"l":19.18,"c":20.07,"v":125700},{"d":"2019-09-16","o":19.92,"h":20.55,"l":19.68,"c":20.41,"v":134400},{"d":"2019-09-17","o":20.37,"h":20.49,"l":19.92,"c":20.15,"v":113700},{"d":"2019-09-18","o":20.26,"h":20.65,"l":20,"c":20.49,"v":156400},{"d":"2019-09-19","o":20.5,"h":20.69,"l":20.24,"c":20.44,"v":118400},{"d":"2019-09-20","o":20.36,"h":20.55,"l":19.79,"c":20.09,"v":944800},{"d":"2019-09-23","o":19.92,"h":20.04,"l":19.7,"c":19.99,"v":81400},{"d":"2019-09-24","o":20,"h":20.16,"l":19.55,"c":19.82,"v":136900},{"d":"2019-09-25","o":19.85,"h":20.2,"l":19.64,"c":20.13,"v":81500},{"d":"2019-09-26","o":20.06,"h":20.17,"l":19.67,"c":19.91,"v":151000},{"d":"2019-09-27","o":19.88,"h":20.96,"l":19.88,"c":20.68,"v":175100},{"d":"2019-09-30","o":20.68,"h":21.18,"l":20.52,"c":20.97,"v":177400},{"d":"2019-10-01","o":21.18,"h":21.2,"l":18.87,"c":19,"v":228800},{"d":"2019-10-02","o":18.88,"h":19.05,"l":18.52,"c":18.91,"v":74500},{"d":"2019-10-03","o":18.87,"h":19.33,"l":18.68,"c":18.93,"v":75800},{"d":"2019-10-04","o":19.1,"h":19.79,"l":18.86,"c":19.67,"v":112500},{"d":"2019-10-07","o":19.67,"h":19.89,"l":18.79,"c":19.35,"v":260500},{"d":"2019-10-08","o":19.25,"h":19.5,"l":18.9,"c":18.99,"v":55700},{"d":"2019-10-09","o":18.93,"h":19.39,"l":18.81,"c":19.31,"v":59400},{"d":"2019-10-10","o":19.31,"h":19.48,"l":19.15,"c":19.24,"v":59100},{"d":"2019-10-11","o":19.36,"h":19.44,"l":19.15,"c":19.19,"v":43500},{"d":"2019-10-14","o":18.97,"h":19.4,"l":18.39,"c":19.27,"v":38700},{"d":"2019-10-15","o":19.32,"h":19.4,"l":19.08,"c":19.22,"v":35000},{"d":"2019-10-16","o":19.19,"h":19.4,"l":18.88,"c":19.23,"v":43700},{"d":"2019-10-17","o":19.28,"h":19.42,"l":18.93,"c":19.3,"v":22100},{"d":"2019-10-18","o":19.15,"h":19.48,"l":18.91,"c":19.12,"v":81000},{"d":"2019-10-21","o":19.25,"h":19.31,"l":19.1,"c":19.27,"v":59300},{"d":"2019-10-22","o":19.27,"h":19.43,"l":19.14,"c":19.27,"v":79500},{"d":"2019-10-23","o":19.27,"h":19.32,"l":18.95,"c":19.26,"v":25200},{"d":"2019-10-24","o":19.26,"h":19.35,"l":19.05,"c":19.19,"v":28600},{"d":"2019-10-25","o":19.21,"h":19.22,"l":19.04,"c":19.04,"v":31700},{"d":"2019-10-28","o":19.18,"h":20.12,"l":19.18,"c":19.84,"v":37900},{"d":"2019-10-29","o":19.54,"h":20.5,"l":19.4,"c":19.74,"v":64100},{"d":"2019-10-30","o":19.9,"h":20.32,"l":19.41,"c":19.9,"v":40600},{"d":"2019-10-31","o":19.99,"h":19.99,"l":19.37,"c":19.65,"v":75100},{"d":"2019-11-01","o":19.75,"h":20.35,"l":19.04,"c":20.27,"v":31700},{"d":"2019-11-04","o":20.52,"h":21.07,"l":20.27,"c":20.78,"v":45100},{"d":"2019-11-05","o":20.92,"h":21.72,"l":20.85,"c":21.62,"v":58700},{"d":"2019-11-06","o":21.62,"h":21.72,"l":21.31,"c":21.33,"v":38000},{"d":"2019-11-07","o":21.65,"h":21.89,"l":21.18,"c":21.47,"v":48900},{"d":"2019-11-08","o":21.22,"h":21.66,"l":20.8,"c":21.08,"v":36100},{"d":"2019-11-11","o":21.15,"h":21.22,"l":20.6,"c":21.21,"v":30000},{"d":"2019-11-12","o":21.24,"h":21.76,"l":21.21,"c":21.67,"v":22600},{"d":"2019-11-13","o":21.56,"h":21.64,"l":21.13,"c":21.48,"v":12300},{"d":"2019-11-14","o":21.48,"h":21.49,"l":20.78,"c":20.89,"v":26900},{"d":"2019-11-15","o":21.07,"h":21.15,"l":20.4,"c":20.7,"v":39900},{"d":"2019-11-18","o":20.69,"h":21.17,"l":20.19,"c":21.07,"v":46700},{"d":"2019-11-19","o":21.16,"h":21.44,"l":20.87,"c":21.1,"v":58800},{"d":"2019-11-20","o":21.05,"h":21.4,"l":20.83,"c":21.12,"v":78200},{"d":"2019-11-21","o":21.29,"h":21.29,"l":20.78,"c":21.18,"v":51900},{"d":"2019-11-22","o":21.25,"h":21.55,"l":20.82,"c":21.41,"v":52500},{"d":"2019-11-25","o":21.5,"h":22.24,"l":21.27,"c":22.09,"v":64800},{"d":"2019-11-26","o":21.91,"h":22.7,"l":21.91,"c":22.07,"v":47700},{"d":"2019-11-27","o":22.21,"h":22.63,"l":22.05,"c":22.14,"v":31600},{"d":"2019-11-29","o":22.29,"h":22.52,"l":20.9,"c":22.04,"v":18300},{"d":"2019-12-02","o":22.1,"h":22.15,"l":21.73,"c":21.76,"v":72100},{"d":"2019-12-03","o":21.54,"h":21.82,"l":21.23,"c":21.31,"v":41900},{"d":"2019-12-04","o":21.52,"h":21.66,"l":21.21,"c":21.45,"v":67300},{"d":"2019-12-05","o":21.49,"h":21.7,"l":21.29,"c":21.29,"v":38100},{"d":"2019-12-06","o":21.56,"h":21.76,"l":21.33,"c":21.58,"v":39800},{"d":"2019-12-09","o":21.52,"h":22.01,"l":21.52,"c":21.89,"v":37100},{"d":"2019-12-10","o":21.92,"h":22,"l":21.57,"c":21.7,"v":48700},{"d":"2019-12-11","o":21.75,"h":22,"l":21.46,"c":22,"v":24300},{"d":"2019-12-12","o":22,"h":22.58,"l":21.9,"c":22.39,"v":51300},{"d":"2019-12-13","o":22.36,"h":22.54,"l":22.16,"c":22.5,"v":38800},{"d":"2019-12-16","o":22.81,"h":23.59,"l":22.55,"c":23.02,"v":70800},{"d":"2019-12-17","o":23.03,"h":23.05,"l":22.56,"c":22.57,"v":28200},{"d":"2019-12-18","o":22.62,"h":22.81,"l":22.02,"c":22.15,"v":139500},{"d":"2019-12-19","o":22.2,"h":22.6,"l":21.65,"c":22.36,"v":58600},{"d":"2019-12-20","o":22.25,"h":22.25,"l":21.64,"c":22,"v":137400},{"d":"2019-12-23","o":21.83,"h":21.98,"l":21.41,"c":21.83,"v":41400},{"d":"2019-12-24","o":21.83,"h":21.96,"l":21.5,"c":21.69,"v":33300},{"d":"2019-12-26","o":21.8,"h":22,"l":21.69,"c":21.95,"v":52900},{"d":"2019-12-27","o":22,"h":22,"l":21.39,"c":21.75,"v":96400},{"d":"2019-12-30","o":21.8,"h":21.96,"l":21.61,"c":21.94,"v":79400},{"d":"2019-12-31","o":21.69,"h":21.95,"l":21.69,"c":21.79,"v":38600},{"d":"2020-01-02","o":21.9,"h":21.9,"l":21.24,"c":21.6,"v":78200},{"d":"2020-01-03","o":21.39,"h":21.53,"l":21.3,"c":21.32,"v":72400},{"d":"2020-01-06","o":21.26,"h":21.26,"l":20.78,"c":20.96,"v":40300},{"d":"2020-01-07","o":20.87,"h":21.24,"l":20.11,"c":20.62,"v":87900},{"d":"2020-01-08","o":20.65,"h":20.96,"l":20.47,"c":20.67,"v":47900},{"d":"2020-01-09","o":20.67,"h":20.99,"l":20.49,"c":20.91,"v":62200},{"d":"2020-01-10","o":20.85,"h":21.04,"l":20.5,"c":20.63,"v":54200},{"d":"2020-01-13","o":20.65,"h":21,"l":20.57,"c":20.98,"v":83400},{"d":"2020-01-14","o":20.91,"h":20.91,"l":20.57,"c":20.6,"v":103200},{"d":"2020-01-15","o":20.52,"h":20.62,"l":20.16,"c":20.56,"v":32200},{"d":"2020-01-16","o":20.63,"h":20.86,"l":20.32,"c":20.39,"v":41100},{"d":"2020-01-17","o":20.59,"h":20.7,"l":20.2,"c":20.26,"v":43400},{"d":"2020-01-21","o":20.25,"h":20.49,"l":20.18,"c":20.33,"v":27700},{"d":"2020-01-22","o":20.35,"h":20.39,"l":20.25,"c":20.33,"v":21400},{"d":"2020-01-23","o":20.2,"h":20.58,"l":20.2,"c":20.36,"v":63100},{"d":"2020-01-24","o":20.6,"h":20.6,"l":19.94,"c":20.15,"v":44300},{"d":"2020-01-27","o":20,"h":20.15,"l":19.58,"c":19.61,"v":27500},{"d":"2020-01-28","o":19.74,"h":19.85,"l":19.6,"c":19.79,"v":32700},{"d":"2020-01-29","o":19.76,"h":19.89,"l":19.66,"c":19.7,"v":28600},{"d":"2020-01-30","o":20.16,"h":20.55,"l":19.62,"c":20.45,"v":71300},{"d":"2020-01-31","o":20.36,"h":20.55,"l":18.63,"c":18.63,"v":29100},{"d":"2020-02-03","o":18.9,"h":19.75,"l":18.63,"c":18.64,"v":22400},{"d":"2020-02-04","o":18.93,"h":19.27,"l":18.84,"c":19,"v":18900},{"d":"2020-02-05","o":19.32,"h":19.74,"l":19.15,"c":19.59,"v":22500},{"d":"2020-02-06","o":19.65,"h":20.03,"l":19.24,"c":19.27,"v":27100},{"d":"2020-02-07","o":19.17,"h":19.17,"l":18.48,"c":18.52,"v":28900},{"d":"2020-02-10","o":18.5,"h":19.27,"l":18.5,"c":19.27,"v":13000},{"d":"2020-02-11","o":19.36,"h":19.66,"l":19.14,"c":19.21,"v":9800},{"d":"2020-02-12","o":19.44,"h":19.68,"l":18.49,"c":19.47,"v":19000},{"d":"2020-02-13","o":19.25,"h":19.78,"l":19.25,"c":19.49,"v":13700},{"d":"2020-02-14","o":19.48,"h":19.92,"l":18.99,"c":19.3,"v":17800},{"d":"2020-02-18","o":19.27,"h":19.63,"l":18.96,"c":19.44,"v":14900},{"d":"2020-02-19","o":19.44,"h":19.96,"l":19.31,"c":19.52,"v":32900},{"d":"2020-02-20","o":19.5,"h":19.94,"l":19.35,"c":19.44,"v":21300},{"d":"2020-02-21","o":19.46,"h":19.79,"l":19.19,"c":19.66,"v":29700},{"d":"2020-02-24","o":18.89,"h":19.89,"l":18.8,"c":18.91,"v":21000},{"d":"2020-02-25","o":19.08,"h":19.32,"l":18.25,"c":18.37,"v":40000},{"d":"2020-02-26","o":18.64,"h":18.84,"l":18.03,"c":18.48,"v":23100},{"d":"2020-02-27","o":18.02,"h":18.4,"l":17.75,"c":17.77,"v":26900},{"d":"2020-02-28","o":17.5,"h":18.46,"l":17.25,"c":18.46,"v":71300},{"d":"2020-03-02","o":18.5,"h":18.97,"l":17.92,"c":18.82,"v":23900},{"d":"2020-03-03","o":18.72,"h":18.73,"l":18.25,"c":18.34,"v":34700},{"d":"2020-03-04","o":18.5,"h":18.54,"l":18.27,"c":18.5,"v":47800},{"d":"2020-03-05","o":17.92,"h":18.17,"l":17.75,"c":17.98,"v":52800},{"d":"2020-03-06","o":17.26,"h":17.35,"l":16.13,"c":16.31,"v":33700},{"d":"2020-03-09","o":15.36,"h":15.93,"l":14.01,"c":14.14,"v":30600},{"d":"2020-03-10","o":14.56,"h":15.36,"l":13.52,"c":15.36,"v":42200},{"d":"2020-03-11","o":14.69,"h":14.86,"l":14.1,"c":14.5,"v":59300},{"d":"2020-03-12","o":14,"h":14.29,"l":13.5,"c":13.55,"v":100000},{"d":"2020-03-13","o":14.4,"h":15.68,"l":13.63,"c":14.72,"v":36800},{"d":"2020-03-16","o":13.5,"h":14.29,"l":10.95,"c":11.83,"v":91500},{"d":"2020-03-17","o":12.42,"h":14.12,"l":11.83,"c":14.12,"v":72200},{"d":"2020-03-18","o":12.95,"h":13.24,"l":12,"c":12.16,"v":46000},{"d":"2020-03-19","o":12,"h":14.65,"l":11.98,"c":14.47,"v":69800},{"d":"2020-03-20","o":14.49,"h":14.71,"l":13.34,"c":14.71,"v":119800},{"d":"2020-03-23","o":14.27,"h":16.44,"l":14.1,"c":15.1,"v":49000},{"d":"2020-03-24","o":15.82,"h":15.84,"l":15.03,"c":15.52,"v":67100},{"d":"2020-03-25","o":16.26,"h":16.5,"l":14.64,"c":15.17,"v":46000},{"d":"2020-03-26","o":15.34,"h":15.7,"l":14.76,"c":15.7,"v":51300},{"d":"2020-03-27","o":14.9,"h":15.66,"l":14.48,"c":14.48,"v":65800},{"d":"2020-03-30","o":14.81,"h":15.47,"l":14.73,"c":15.3,"v":37200},{"d":"2020-03-31","o":15.22,"h":15.39,"l":14.56,"c":15.39,"v":51900},{"d":"2020-04-01","o":14.7,"h":14.74,"l":13.12,"c":13.23,"v":49300},{"d":"2020-04-02","o":13.02,"h":15.31,"l":13.02,"c":13.66,"v":41300},{"d":"2020-04-03","o":13.37,"h":14.15,"l":13.04,"c":13.62,"v":28100},{"d":"2020-04-06","o":14.43,"h":14.7,"l":13.53,"c":14.23,"v":95000},{"d":"2020-04-07","o":14.41,"h":14.66,"l":13.34,"c":14.17,"v":33600},{"d":"2020-04-08","o":14.44,"h":14.6,"l":14.14,"c":14.45,"v":57800},{"d":"2020-04-09","o":14.45,"h":15.01,"l":14.31,"c":14.75,"v":51200},{"d":"2020-04-13","o":14.58,"h":15.08,"l":14.1,"c":14.29,"v":19500},{"d":"2020-04-14","o":14.78,"h":14.78,"l":13.28,"c":14.04,"v":24900},{"d":"2020-04-15","o":13.32,"h":13.32,"l":12.25,"c":12.36,"v":161000},{"d":"2020-04-16","o":12.09,"h":12.78,"l":12.02,"c":12.34,"v":57000},{"d":"2020-04-17","o":12.64,"h":12.87,"l":12.15,"c":12.49,"v":63300},{"d":"2020-04-20","o":12.04,"h":12.59,"l":11.92,"c":12.15,"v":16200},{"d":"2020-04-21","o":11.61,"h":12.26,"l":11.61,"c":11.91,"v":21600},{"d":"2020-04-22","o":12.32,"h":12.63,"l":11.86,"c":12.18,"v":24200},{"d":"2020-04-23","o":12.06,"h":12.42,"l":11.98,"c":12.42,"v":24300},{"d":"2020-04-24","o":12.42,"h":12.59,"l":12.25,"c":12.42,"v":24000},{"d":"2020-04-27","o":12.42,"h":12.68,"l":12.2,"c":12.44,"v":47100},{"d":"2020-04-28","o":12.74,"h":13.66,"l":12.46,"c":13.6,"v":35600},{"d":"2020-04-29","o":14.25,"h":14.73,"l":13.05,"c":14.49,"v":81900},{"d":"2020-04-30","o":13.92,"h":13.94,"l":13.16,"c":13.52,"v":52400},{"d":"2020-05-01","o":13.48,"h":14.38,"l":12.41,"c":13.27,"v":46700},{"d":"2020-05-04","o":13,"h":13.75,"l":12.63,"c":13.32,"v":37100},{"d":"2020-05-05","o":13.11,"h":13.88,"l":12.3,"c":12.4,"v":29700},{"d":"2020-05-06","o":12.46,"h":12.46,"l":11.43,"c":11.55,"v":31000},{"d":"2020-05-07","o":11.77,"h":11.95,"l":11.22,"c":11.43,"v":31200},{"d":"2020-05-08","o":11.5,"h":12.16,"l":11.5,"c":11.85,"v":121300},{"d":"2020-05-11","o":11.59,"h":11.99,"l":11.08,"c":11.31,"v":46500},{"d":"2020-05-12","o":11.47,"h":11.47,"l":10.72,"c":10.76,"v":30300},{"d":"2020-05-13","o":10.92,"h":11.33,"l":10.26,"c":11.31,"v":56100},{"d":"2020-05-14","o":10.92,"h":10.92,"l":10.1,"c":10.64,"v":40000},{"d":"2020-05-15","o":10.6,"h":11.01,"l":10.05,"c":10.93,"v":28100},{"d":"2020-05-18","o":11.53,"h":13.07,"l":11.28,"c":12.94,"v":63300},{"d":"2020-05-19","o":12.75,"h":12.75,"l":11.88,"c":12.05,"v":65600},{"d":"2020-05-20","o":12.33,"h":12.75,"l":11.89,"c":12.12,"v":79800},{"d":"2020-05-21","o":12.12,"h":12.6,"l":11.78,"c":11.86,"v":35100},{"d":"2020-05-22","o":12.04,"h":12.04,"l":11.39,"c":11.65,"v":64200},{"d":"2020-05-26","o":12.25,"h":13.16,"l":12.12,"c":12.49,"v":115800},{"d":"2020-05-27","o":12.6,"h":13.18,"l":12.53,"c":12.95,"v":72200},{"d":"2020-05-28","o":13.15,"h":13.25,"l":12.55,"c":12.65,"v":32900},{"d":"2020-05-29","o":12.5,"h":13.47,"l":12.26,"c":13.04,"v":168600},{"d":"2020-06-01","o":13.23,"h":13.67,"l":12.7,"c":12.76,"v":94000},{"d":"2020-06-02","o":12.96,"h":13.14,"l":12.69,"c":12.9,"v":21300},{"d":"2020-06-03","o":13.01,"h":13.58,"l":12.5,"c":13.45,"v":68500},{"d":"2020-06-04","o":13.22,"h":15.11,"l":13.01,"c":15.01,"v":57300},{"d":"2020-06-05","o":15.78,"h":16.32,"l":14.89,"c":15.94,"v":52300},{"d":"2020-06-08","o":16.06,"h":16.85,"l":15.94,"c":16.26,"v":37600},{"d":"2020-06-09","o":16.01,"h":17.13,"l":15.56,"c":16.82,"v":32900},{"d":"2020-06-10","o":16.64,"h":16.64,"l":15.4,"c":15.53,"v":40500},{"d":"2020-06-11","o":14.74,"h":15.2,"l":13.34,"c":13.39,"v":57200},{"d":"2020-06-12","o":13.98,"h":15.25,"l":13.39,"c":14.34,"v":43000},{"d":"2020-06-15","o":13.73,"h":15.17,"l":13.44,"c":15.13,"v":44800},{"d":"2020-06-16","o":15.69,"h":16.2,"l":15.06,"c":15.8,"v":36600},{"d":"2020-06-17","o":15.59,"h":15.95,"l":15.03,"c":15.23,"v":24900},{"d":"2020-06-18","o":15.06,"h":15.65,"l":14.81,"c":15.65,"v":21000},{"d":"2020-06-19","o":15.67,"h":16.36,"l":14.55,"c":15.94,"v":101800},{"d":"2020-06-22","o":15.67,"h":16.25,"l":15.39,"c":16.07,"v":29900},{"d":"2020-06-23","o":16.45,"h":16.81,"l":15.9,"c":16.38,"v":29600},{"d":"2020-06-24","o":16.1,"h":16.55,"l":13.99,"c":14.31,"v":85900},{"d":"2020-06-25","o":14.1,"h":15.15,"l":13.67,"c":15.02,"v":45200},{"d":"2020-06-26","o":14.73,"h":14.73,"l":13.64,"c":14.09,"v":379500},{"d":"2020-06-29","o":14.54,"h":15.1,"l":14.33,"c":15,"v":38900},{"d":"2020-06-30","o":14.75,"h":15.3,"l":14.65,"c":15.04,"v":29500},{"d":"2020-07-01","o":15.19,"h":15.19,"l":14.26,"c":14.32,"v":31700},{"d":"2020-07-02","o":14.75,"h":14.75,"l":14,"c":14.27,"v":22300},{"d":"2020-07-06","o":14.62,"h":14.87,"l":14.08,"c":14.53,"v":30400},{"d":"2020-07-07","o":14.25,"h":14.47,"l":12.86,"c":12.93,"v":33700},{"d":"2020-07-08","o":12.9,"h":13.35,"l":12.21,"c":12.91,"v":27300},{"d":"2020-07-09","o":12.81,"h":12.9,"l":12.1,"c":12.28,"v":29000},{"d":"2020-07-10","o":12.43,"h":13.17,"l":12.32,"c":13.14,"v":22500},{"d":"2020-07-13","o":13.48,"h":13.48,"l":12.65,"c":13.05,"v":29300},{"d":"2020-07-14","o":13.13,"h":13.17,"l":12.65,"c":13,"v":23500},{"d":"2020-07-15","o":13.48,"h":14.69,"l":13.2,"c":14.18,"v":60200},{"d":"2020-07-16","o":14.1,"h":14.7,"l":13.83,"c":14.02,"v":22000},{"d":"2020-07-17","o":13.77,"h":14.02,"l":13,"c":13.45,"v":68700},{"d":"2020-07-20","o":13.55,"h":13.88,"l":13.55,"c":13.85,"v":15400},{"d":"2020-07-21","o":14.1,"h":14.41,"l":13.88,"c":14.25,"v":21200},{"d":"2020-07-22","o":14.06,"h":14.07,"l":13.46,"c":13.54,"v":29900},{"d":"2020-07-23","o":13.39,"h":13.75,"l":13,"c":13.6,"v":24800},{"d":"2020-07-24","o":13.93,"h":13.93,"l":13.08,"c":13.08,"v":12500},{"d":"2020-07-27","o":12.9,"h":13.22,"l":12.07,"c":12.25,"v":25800},{"d":"2020-07-28","o":12.07,"h":12.57,"l":12.07,"c":12.29,"v":13400},{"d":"2020-07-29","o":12.38,"h":13.19,"l":12.11,"c":13.13,"v":28500},{"d":"2020-07-30","o":12.8,"h":13.22,"l":12.59,"c":13.22,"v":25400},{"d":"2020-07-31","o":13.22,"h":13.43,"l":13,"c":13.35,"v":57500},{"d":"2020-08-03","o":13.4,"h":13.74,"l":12.91,"c":13.61,"v":27000},{"d":"2020-08-04","o":13.45,"h":13.75,"l":13.2,"c":13.69,"v":24800},{"d":"2020-08-05","o":13.91,"h":13.91,"l":13.49,"c":13.75,"v":37500},{"d":"2020-08-06","o":13.73,"h":13.88,"l":13.22,"c":13.41,"v":16600},{"d":"2020-08-07","o":13.27,"h":14.14,"l":13.18,"c":14.08,"v":26500},{"d":"2020-08-10","o":14.24,"h":14.64,"l":13.83,"c":14.15,"v":31200},{"d":"2020-08-11","o":14.5,"h":14.74,"l":14.16,"c":14.34,"v":35500},{"d":"2020-08-12","o":14.69,"h":14.69,"l":13.76,"c":13.89,"v":19600},{"d":"2020-08-13","o":13.75,"h":14,"l":13.54,"c":13.76,"v":15900},{"d":"2020-08-14","o":13.59,"h":14.4,"l":13.51,"c":14.1,"v":15200},{"d":"2020-08-17","o":13.76,"h":14.12,"l":13.76,"c":13.99,"v":18400},{"d":"2020-08-18","o":13.77,"h":13.85,"l":13.46,"c":13.68,"v":14000},{"d":"2020-08-19","o":13.3,"h":14,"l":12.9,"c":13.74,"v":17400},{"d":"2020-08-20","o":13.43,"h":13.72,"l":13.25,"c":13.66,"v":21800},{"d":"2020-08-21","o":13.67,"h":13.67,"l":13,"c":13.14,"v":23400},{"d":"2020-08-24","o":13.35,"h":13.55,"l":13.11,"c":13.53,"v":20600},{"d":"2020-08-25","o":13.73,"h":13.87,"l":13.52,"c":13.76,"v":17100},{"d":"2020-08-26","o":13.77,"h":13.77,"l":13.06,"c":13.09,"v":25500},{"d":"2020-08-27","o":13.18,"h":13.54,"l":12.97,"c":13.11,"v":15300},{"d":"2020-08-28","o":13.33,"h":13.33,"l":12.71,"c":13.3,"v":17900},{"d":"2020-08-31","o":13.14,"h":13.4,"l":13.11,"c":13.15,"v":40200},{"d":"2020-09-01","o":13.06,"h":13.25,"l":12.78,"c":12.83,"v":29300},{"d":"2020-09-02","o":12.83,"h":13.25,"l":12.8,"c":13.15,"v":47600},{"d":"2020-09-03","o":13.24,"h":13.39,"l":12.98,"c":13.13,"v":32700},{"d":"2020-09-04","o":13.44,"h":13.44,"l":12.93,"c":12.94,"v":18200},{"d":"2020-09-08","o":12.89,"h":13.09,"l":12.12,"c":12.16,"v":32500},{"d":"2020-09-09","o":12.31,"h":12.57,"l":11.88,"c":12.06,"v":32300},{"d":"2020-09-10","o":12.14,"h":12.63,"l":11.62,"c":11.78,"v":21600},{"d":"2020-09-11","o":11.63,"h":11.63,"l":11.08,"c":11.17,"v":29500},{"d":"2020-09-14","o":11.31,"h":11.73,"l":11,"c":11.68,"v":21400},{"d":"2020-09-15","o":11.53,"h":12.05,"l":11.44,"c":11.78,"v":11500},{"d":"2020-09-16","o":11.6,"h":11.89,"l":11.53,"c":11.58,"v":34500},{"d":"2020-09-17","o":11.6,"h":11.75,"l":11.3,"c":11.59,"v":26700},{"d":"2020-09-18","o":11.82,"h":11.82,"l":11.18,"c":11.49,"v":191900},{"d":"2020-09-21","o":11.19,"h":11.32,"l":10.43,"c":10.56,"v":41200},{"d":"2020-09-22","o":10.55,"h":10.86,"l":10.02,"c":10.39,"v":47700},{"d":"2020-09-23","o":10.32,"h":10.68,"l":9.77,"c":9.88,"v":48100},{"d":"2020-09-24","o":9.98,"h":10.25,"l":9.85,"c":9.92,"v":22500},{"d":"2020-09-25","o":9.73,"h":10.13,"l":9.68,"c":10.05,"v":28500},{"d":"2020-09-28","o":10.25,"h":10.45,"l":10.13,"c":10.16,"v":47900},{"d":"2020-09-29","o":10.18,"h":10.18,"l":9.64,"c":9.88,"v":33500},{"d":"2020-09-30","o":9.8,"h":10.06,"l":9.17,"c":9.31,"v":92300},{"d":"2020-10-01","o":9.48,"h":9.88,"l":9.44,"c":9.81,"v":37000},{"d":"2020-10-02","o":9.73,"h":9.95,"l":9.7,"c":9.93,"v":23200},{"d":"2020-10-05","o":10.03,"h":10.58,"l":9.93,"c":10.32,"v":38400},{"d":"2020-10-06","o":10.32,"h":10.76,"l":9.6,"c":10.3,"v":23300},{"d":"2020-10-07","o":10.3,"h":10.68,"l":9.76,"c":10.44,"v":36400},{"d":"2020-10-08","o":10.54,"h":10.76,"l":10.51,"c":10.57,"v":25600},{"d":"2020-10-09","o":10.77,"h":10.87,"l":10.56,"c":10.68,"v":16300},{"d":"2020-10-12","o":10.63,"h":11,"l":10.61,"c":10.94,"v":20700},{"d":"2020-10-13","o":10.75,"h":11.08,"l":10.28,"c":10.5,"v":17300},{"d":"2020-10-14","o":10.61,"h":10.61,"l":10.13,"c":10.19,"v":7800},{"d":"2020-10-15","o":10.1,"h":10.53,"l":10,"c":10.39,"v":30400},{"d":"2020-10-16","o":10.29,"h":10.77,"l":10.22,"c":10.68,"v":22400},{"d":"2020-10-19","o":10.71,"h":10.71,"l":10.1,"c":10.35,"v":10000},{"d":"2020-10-20","o":10.47,"h":10.9,"l":10.09,"c":10.44,"v":24000},{"d":"2020-10-21","o":10.37,"h":10.75,"l":10.16,"c":10.57,"v":20200},{"d":"2020-10-22","o":10.63,"h":11.29,"l":10.5,"c":10.77,"v":35000},{"d":"2020-10-23","o":10.77,"h":11.29,"l":10.77,"c":11.19,"v":24200},{"d":"2020-10-26","o":11.09,"h":11.1,"l":10.59,"c":10.69,"v":14000},{"d":"2020-10-27","o":10.64,"h":10.65,"l":10.25,"c":10.26,"v":7200},{"d":"2020-10-28","o":10.22,"h":10.42,"l":9.34,"c":9.42,"v":32500},{"d":"2020-10-29","o":9.01,"h":10.61,"l":9.01,"c":10.32,"v":22300},{"d":"2020-10-30","o":10,"h":10.43,"l":9.41,"c":10.07,"v":30200},{"d":"2020-11-02","o":10.39,"h":10.41,"l":9.83,"c":10.35,"v":23000},{"d":"2020-11-03","o":10.63,"h":11.22,"l":10.56,"c":11,"v":36100},{"d":"2020-11-04","o":10.73,"h":10.73,"l":10.26,"c":10.26,"v":14300},{"d":"2020-11-05","o":10.25,"h":11.04,"l":10.25,"c":10.83,"v":15600},{"d":"2020-11-06","o":11.03,"h":11.03,"l":10.26,"c":10.33,"v":17600},{"d":"2020-11-09","o":11.69,"h":13.19,"l":11.06,"c":12.59,"v":66800},{"d":"2020-11-10","o":12.99,"h":13.75,"l":12.79,"c":13.12,"v":55200},{"d":"2020-11-11","o":13.13,"h":13.61,"l":12.34,"c":12.66,"v":20900},{"d":"2020-11-12","o":12.34,"h":12.58,"l":11.88,"c":12.03,"v":27700},{"d":"2020-11-13","o":12.3,"h":12.88,"l":12,"c":12.73,"v":17400},{"d":"2020-11-16","o":13.22,"h":13.5,"l":12.77,"c":13.35,"v":57300},{"d":"2020-11-17","o":13.03,"h":13.67,"l":12.83,"c":13.28,"v":22500},{"d":"2020-11-18","o":13.47,"h":13.6,"l":12.84,"c":12.91,"v":19800},{"d":"2020-11-19","o":12.93,"h":13.05,"l":12.43,"c":12.93,"v":12100},{"d":"2020-11-20","o":12.6,"h":13.57,"l":12.6,"c":13,"v":59000},{"d":"2020-11-23","o":13.27,"h":13.63,"l":13.04,"c":13.58,"v":25200},{"d":"2020-11-24","o":13.75,"h":15.65,"l":13.43,"c":15.64,"v":106200},{"d":"2020-11-25","o":15.31,"h":15.74,"l":14.74,"c":15.73,"v":47900},{"d":"2020-11-27","o":15.73,"h":15.73,"l":15.27,"c":15.46,"v":17200},{"d":"2020-11-30","o":15.18,"h":15.18,"l":14.46,"c":14.85,"v":40500},{"d":"2020-12-01","o":15.24,"h":15.91,"l":14.7,"c":15.54,"v":53500},{"d":"2020-12-02","o":15.31,"h":16.34,"l":15.31,"c":15.77,"v":60700},{"d":"2020-12-03","o":15.95,"h":16.22,"l":15.64,"c":15.72,"v":50600},{"d":"2020-12-04","o":16.04,"h":16.19,"l":15.87,"c":16.11,"v":54100},{"d":"2020-12-07","o":15.84,"h":16.13,"l":15.2,"c":15.92,"v":38300},{"d":"2020-12-08","o":15.83,"h":16.05,"l":15.61,"c":15.95,"v":59300},{"d":"2020-12-09","o":16,"h":16.05,"l":15.48,"c":15.94,"v":61500},{"d":"2020-12-10","o":15.85,"h":16.05,"l":15.64,"c":16,"v":53400},{"d":"2020-12-11","o":15.86,"h":16.14,"l":15.86,"c":16,"v":49900},{"d":"2020-12-14","o":16.27,"h":16.27,"l":15.6,"c":15.61,"v":26700},{"d":"2020-12-15","o":15.75,"h":16.84,"l":15.57,"c":16.74,"v":56000},{"d":"2020-12-16","o":16.75,"h":16.75,"l":15.89,"c":15.93,"v":37800},{"d":"2020-12-17","o":15.56,"h":16.06,"l":15.56,"c":16.06,"v":40500},{"d":"2020-12-18","o":16.11,"h":16.32,"l":15.53,"c":15.61,"v":226300},{"d":"2020-12-21","o":15.4,"h":15.48,"l":14.63,"c":14.73,"v":32400},{"d":"2020-12-22","o":14.68,"h":14.95,"l":14.27,"c":14.58,"v":17900},{"d":"2020-12-23","o":14.62,"h":15.15,"l":13.68,"c":15.12,"v":18300},{"d":"2020-12-24","o":15,"h":15.33,"l":14.8,"c":15.19,"v":5900},{"d":"2020-12-28","o":15.48,"h":15.85,"l":15.48,"c":15.51,"v":23900},{"d":"2020-12-29","o":15.23,"h":15.23,"l":14.91,"c":15.04,"v":21400},{"d":"2020-12-30","o":15,"h":15.32,"l":14.65,"c":14.66,"v":28300},{"d":"2020-12-31","o":14.77,"h":15.72,"l":14.77,"c":15.2,"v":32200},{"d":"2021-01-04","o":15.44,"h":15.6,"l":14.95,"c":15.06,"v":24700},{"d":"2021-01-05","o":15.04,"h":15.93,"l":15.04,"c":15.31,"v":42200},{"d":"2021-01-06","o":15.73,"h":17.69,"l":15.73,"c":17.32,"v":84900},{"d":"2021-01-07","o":17.66,"h":17.66,"l":16.13,"c":16.13,"v":30400},{"d":"2021-01-08","o":16.43,"h":16.62,"l":15.59,"c":15.93,"v":16100},{"d":"2021-01-11","o":15.6,"h":16.14,"l":15.58,"c":15.84,"v":11800},{"d":"2021-01-12","o":15.82,"h":16.05,"l":15.13,"c":16,"v":26900},{"d":"2021-01-13","o":15.85,"h":15.85,"l":15.21,"c":15.21,"v":19000},{"d":"2021-01-14","o":15.71,"h":16.25,"l":15.4,"c":16,"v":17700},{"d":"2021-01-15","o":15.64,"h":16.16,"l":15.04,"c":15.17,"v":19300},{"d":"2021-01-19","o":15.55,"h":16.96,"l":15.07,"c":15.24,"v":22100},{"d":"2021-01-20","o":15.19,"h":15.58,"l":14.72,"c":14.94,"v":16500},{"d":"2021-01-21","o":14.94,"h":14.96,"l":14.12,"c":14.12,"v":39500},{"d":"2021-01-22","o":14.04,"h":15.31,"l":13.95,"c":15.3,"v":38800},{"d":"2021-01-25","o":14.81,"h":15,"l":14.6,"c":14.99,"v":29500},{"d":"2021-01-26","o":15.16,"h":15.64,"l":14.53,"c":15.01,"v":26000},{"d":"2021-01-27","o":14.44,"h":14.7,"l":13.63,"c":14.46,"v":52100},{"d":"2021-01-28","o":14.91,"h":14.98,"l":14.32,"c":14.55,"v":38100},{"d":"2021-01-29","o":14.37,"h":15.24,"l":14.02,"c":14.26,"v":40300},{"d":"2021-02-01","o":14.6,"h":15.79,"l":14.5,"c":14.57,"v":41500},{"d":"2021-02-02","o":15.09,"h":15.7,"l":14.99,"c":15.44,"v":20700},{"d":"2021-02-03","o":15.45,"h":15.54,"l":15.16,"c":15.5,"v":64700},{"d":"2021-02-04","o":15.59,"h":15.72,"l":15.3,"c":15.58,"v":36600},{"d":"2021-02-05","o":15.58,"h":15.96,"l":15.34,"c":15.58,"v":19300},{"d":"2021-02-08","o":15.58,"h":16.36,"l":15.56,"c":16.35,"v":52700},{"d":"2021-02-09","o":16.11,"h":16.63,"l":16.01,"c":16.5,"v":40900},{"d":"2021-02-10","o":16.75,"h":17,"l":16.22,"c":16.28,"v":43000},{"d":"2021-02-11","o":16.46,"h":16.68,"l":15.9,"c":16.12,"v":30200},{"d":"2021-02-12","o":16.11,"h":16.65,"l":16.11,"c":16.58,"v":38500},{"d":"2021-02-16","o":16.82,"h":16.82,"l":16.5,"c":16.65,"v":27400},{"d":"2021-02-17","o":16.7,"h":16.9,"l":16.66,"c":16.66,"v":29300},{"d":"2021-02-18","o":16.16,"h":16.59,"l":16.06,"c":16.11,"v":31700},{"d":"2021-02-19","o":16.14,"h":16.7,"l":16.14,"c":16.44,"v":30600},{"d":"2021-02-22","o":16.44,"h":17.25,"l":16.44,"c":17.02,"v":42700},{"d":"2021-02-23","o":17,"h":17.64,"l":16.56,"c":17.04,"v":61100},{"d":"2021-02-24","o":17.23,"h":17.55,"l":16.97,"c":17.34,"v":37900},{"d":"2021-02-25","o":17.46,"h":17.72,"l":16.99,"c":16.99,"v":69200},{"d":"2021-02-26","o":16.91,"h":17.14,"l":16.37,"c":16.47,"v":78900},{"d":"2021-03-01","o":16.63,"h":16.9,"l":16.41,"c":16.43,"v":54200},{"d":"2021-03-02","o":16.51,"h":16.58,"l":16.28,"c":16.41,"v":50300},{"d":"2021-03-03","o":16.7,"h":17.6,"l":16.66,"c":17.39,"v":84400},{"d":"2021-03-04","o":17.31,"h":17.71,"l":17.19,"c":17.4,"v":124500},{"d":"2021-03-05","o":17.75,"h":17.75,"l":17.12,"c":17.75,"v":113200},{"d":"2021-03-08","o":18.22,"h":18.5,"l":17.68,"c":18.5,"v":139600},{"d":"2021-03-09","o":18.33,"h":18.65,"l":18.06,"c":18.52,"v":114200},{"d":"2021-03-10","o":18.59,"h":19.18,"l":18.49,"c":19.17,"v":180200},{"d":"2021-03-11","o":19.3,"h":19.82,"l":18.9,"c":19.1,"v":107600},{"d":"2021-03-12","o":19.25,"h":19.35,"l":18.85,"c":19.2,"v":102900},{"d":"2021-03-15","o":19.21,"h":19.47,"l":18.78,"c":18.95,"v":81900},{"d":"2021-03-16","o":18.77,"h":18.77,"l":18.34,"c":18.57,"v":75900},{"d":"2021-03-17","o":18.64,"h":18.73,"l":18.2,"c":18.61,"v":64700},{"d":"2021-03-18","o":18.8,"h":19.1,"l":18.62,"c":18.7,"v":99700},{"d":"2021-03-19","o":18.75,"h":19.31,"l":18.55,"c":19.23,"v":295200},{"d":"2021-03-22","o":19.12,"h":19.12,"l":18.17,"c":18.21,"v":122500},{"d":"2021-03-23","o":17.83,"h":17.98,"l":17.58,"c":17.8,"v":118200},{"d":"2021-03-24","o":18.08,"h":18.8,"l":17.62,"c":17.75,"v":42700},{"d":"2021-03-25","o":17.64,"h":17.93,"l":17.32,"c":17.73,"v":92300},{"d":"2021-03-26","o":18.06,"h":18.49,"l":18.01,"c":18.31,"v":48400},{"d":"2021-03-29","o":17.96,"h":18.83,"l":17.96,"c":18,"v":38300},{"d":"2021-03-30","o":18.23,"h":18.89,"l":18.03,"c":18.56,"v":36600},{"d":"2021-03-31","o":18.51,"h":19.11,"l":18.22,"c":18.57,"v":43200},{"d":"2021-04-01","o":18.45,"h":18.95,"l":18.17,"c":18.94,"v":26100},{"d":"2021-04-05","o":19.09,"h":19.31,"l":18.76,"c":19.2,"v":28200},{"d":"2021-04-06","o":19.12,"h":19.35,"l":18.86,"c":19,"v":42500},{"d":"2021-04-07","o":18.82,"h":18.95,"l":18.09,"c":18.57,"v":64000},{"d":"2021-04-08","o":18.51,"h":19.04,"l":18.44,"c":19.04,"v":27800},{"d":"2021-04-09","o":19.14,"h":19.14,"l":18.76,"c":18.91,"v":18200},{"d":"2021-04-12","o":18.89,"h":19.06,"l":18.79,"c":18.97,"v":24300},{"d":"2021-04-13","o":18.81,"h":18.93,"l":18.75,"c":18.75,"v":18600},{"d":"2021-04-14","o":18.71,"h":19.18,"l":18.64,"c":19.04,"v":121500},{"d":"2021-04-15","o":19,"h":19.07,"l":18.84,"c":19.07,"v":57100},{"d":"2021-04-16","o":19.33,"h":19.33,"l":18.58,"c":18.72,"v":33900},{"d":"2021-04-19","o":18.76,"h":18.76,"l":18.15,"c":18.39,"v":35200},{"d":"2021-04-20","o":18.23,"h":18.23,"l":17.4,"c":17.61,"v":26400},{"d":"2021-04-21","o":17.7,"h":18,"l":17.55,"c":17.99,"v":34800},{"d":"2021-04-22","o":18.07,"h":18.79,"l":17.6,"c":17.71,"v":28400},{"d":"2021-04-23","o":17.81,"h":18.37,"l":17.81,"c":18.23,"v":39700},{"d":"2021-04-26","o":18.3,"h":18.54,"l":17.88,"c":18.03,"v":14900},{"d":"2021-04-27","o":18.15,"h":18.16,"l":17.56,"c":17.92,"v":24700},{"d":"2021-04-28","o":17.9,"h":18.11,"l":17.61,"c":17.94,"v":15300},{"d":"2021-04-29","o":18.27,"h":18.27,"l":17.73,"c":18.17,"v":24100},{"d":"2021-04-30","o":18.4,"h":19.49,"l":18.15,"c":18.95,"v":77800},{"d":"2021-05-03","o":19.5,"h":19.95,"l":19.27,"c":19.86,"v":99200},{"d":"2021-05-04","o":19.81,"h":20.07,"l":19.65,"c":20,"v":111800},{"d":"2021-05-05","o":20.41,"h":20.75,"l":20.06,"c":20.61,"v":103400},{"d":"2021-05-06","o":20.5,"h":20.99,"l":20.29,"c":20.93,"v":58500},{"d":"2021-05-07","o":20.63,"h":21.08,"l":20.54,"c":21,"v":42700},{"d":"2021-05-10","o":21.03,"h":21.23,"l":20.71,"c":20.75,"v":42900},{"d":"2021-05-11","o":20.57,"h":21.11,"l":20.05,"c":20.43,"v":126700},{"d":"2021-05-12","o":20.72,"h":21.05,"l":20.46,"c":20.81,"v":76300},{"d":"2021-05-13","o":20.8,"h":21.69,"l":20.75,"c":21.65,"v":76800},{"d":"2021-05-14","o":22.38,"h":23.52,"l":22,"c":23.01,"v":240300},{"d":"2021-05-17","o":23.19,"h":24.22,"l":23.19,"c":23.39,"v":129800},{"d":"2021-05-18","o":23.2,"h":23.29,"l":22.72,"c":22.8,"v":82500},{"d":"2021-05-19","o":22.56,"h":22.76,"l":21.51,"c":22.7,"v":90600},{"d":"2021-05-20","o":22.95,"h":23.23,"l":22.6,"c":23.03,"v":97400},{"d":"2021-05-21","o":23.28,"h":23.61,"l":22.99,"c":23.42,"v":82000},{"d":"2021-05-24","o":23.63,"h":23.67,"l":22.96,"c":23.01,"v":84800},{"d":"2021-05-25","o":23.09,"h":23.75,"l":22.56,"c":22.56,"v":92000},{"d":"2021-05-26","o":22.7,"h":23.28,"l":22.7,"c":23.21,"v":78800},{"d":"2021-05-27","o":23.26,"h":23.76,"l":22.99,"c":23.76,"v":184900},{"d":"2021-05-28","o":23.55,"h":24.15,"l":23.06,"c":24.12,"v":93700},{"d":"2021-06-01","o":24.31,"h":24.4,"l":23.93,"c":24.02,"v":136600},{"d":"2021-06-02","o":24.15,"h":24.15,"l":23.53,"c":23.59,"v":119700},{"d":"2021-06-03","o":23.59,"h":23.72,"l":23.32,"c":23.51,"v":203900},{"d":"2021-06-04","o":23.72,"h":23.86,"l":23.31,"c":23.74,"v":116800},{"d":"2021-06-07","o":23.95,"h":24.16,"l":23.43,"c":23.7,"v":104800},{"d":"2021-06-08","o":23.65,"h":23.71,"l":23.26,"c":23.49,"v":157900},{"d":"2021-06-09","o":23.37,"h":23.37,"l":22.82,"c":22.82,"v":104000},{"d":"2021-06-10","o":23.05,"h":23.05,"l":21.8,"c":22.03,"v":95300},{"d":"2021-06-11","o":22.21,"h":22.67,"l":21.86,"c":22.58,"v":136400},{"d":"2021-06-14","o":22.5,"h":22.9,"l":21.82,"c":21.93,"v":97200},{"d":"2021-06-15","o":21.92,"h":22.28,"l":21.85,"c":22.16,"v":49400},{"d":"2021-06-16","o":21.99,"h":22.24,"l":21.58,"c":22.14,"v":59100},{"d":"2021-06-17","o":22.25,"h":22.25,"l":21.37,"c":21.55,"v":85000},{"d":"2021-06-18","o":21.14,"h":21.37,"l":20.01,"c":20.6,"v":149000},{"d":"2021-06-21","o":20.92,"h":21.19,"l":20.26,"c":21.11,"v":47600},{"d":"2021-06-22","o":21.06,"h":21.34,"l":20.6,"c":21.07,"v":44300},{"d":"2021-06-23","o":21.1,"h":21.58,"l":21.05,"c":21.26,"v":93700},{"d":"2021-06-24","o":21.2,"h":21.91,"l":21.2,"c":21.87,"v":69800},{"d":"2021-06-25","o":22.01,"h":22.2,"l":21.83,"c":22,"v":517300},{"d":"2021-06-28","o":22,"h":22,"l":21.21,"c":21.61,"v":86800},{"d":"2021-06-29","o":21.71,"h":21.78,"l":21.23,"c":21.49,"v":32800},{"d":"2021-06-30","o":21.39,"h":21.66,"l":21.25,"c":21.38,"v":62700},{"d":"2021-07-01","o":21.77,"h":21.9,"l":21.26,"c":21.63,"v":31200},{"d":"2021-07-02","o":21.58,"h":21.84,"l":21.15,"c":21.33,"v":24400},{"d":"2021-07-06","o":21.25,"h":21.48,"l":20.91,"c":21.26,"v":60300},{"d":"2021-07-07","o":21.13,"h":21.45,"l":20.86,"c":21.17,"v":71500},{"d":"2021-07-08","o":20.66,"h":21.09,"l":20.43,"c":20.67,"v":37000},{"d":"2021-07-09","o":20.98,"h":21.52,"l":20.98,"c":21.34,"v":30700},{"d":"2021-07-12","o":21.15,"h":21.52,"l":20.91,"c":21.12,"v":29800},{"d":"2021-07-13","o":21.06,"h":21.24,"l":20.56,"c":20.96,"v":38700},{"d":"2021-07-14","o":21.12,"h":21.28,"l":20.74,"c":20.96,"v":32400},{"d":"2021-07-15","o":21.13,"h":21.56,"l":20.8,"c":21.46,"v":42400},{"d":"2021-07-16","o":21.67,"h":23.02,"l":20.23,"c":21.59,"v":86500},{"d":"2021-07-19","o":20.66,"h":21.28,"l":20.56,"c":20.81,"v":80100},{"d":"2021-07-20","o":20.84,"h":22.26,"l":20.84,"c":21.7,"v":102100},{"d":"2021-07-21","o":22.06,"h":22.57,"l":21.99,"c":22.06,"v":62700},{"d":"2021-07-22","o":22.4,"h":22.4,"l":21.82,"c":22,"v":52400},{"d":"2021-07-23","o":22.38,"h":23.02,"l":21.89,"c":22,"v":43000},{"d":"2021-07-26","o":22.01,"h":22.34,"l":22,"c":22.34,"v":26600},{"d":"2021-07-27","o":22.1,"h":22.46,"l":21.94,"c":22.14,"v":47200},{"d":"2021-07-28","o":22.27,"h":22.59,"l":22,"c":22.31,"v":39900},{"d":"2021-07-29","o":22.3,"h":22.5,"l":22.12,"c":22.29,"v":46600},{"d":"2021-07-30","o":22.23,"h":22.71,"l":22.07,"c":22.15,"v":41800},{"d":"2021-08-02","o":22.16,"h":22.66,"l":21.97,"c":22.12,"v":73800},{"d":"2021-08-03","o":22.4,"h":22.63,"l":21.75,"c":22.3,"v":60900},{"d":"2021-08-04","o":22.21,"h":22.42,"l":21.82,"c":22.2,"v":55000},{"d":"2021-08-05","o":22.38,"h":22.91,"l":22.21,"c":22.7,"v":71500},{"d":"2021-08-06","o":22.34,"h":23.45,"l":22.34,"c":23.36,"v":48500},{"d":"2021-08-09","o":23.15,"h":23.8,"l":23.15,"c":23.65,"v":68000},{"d":"2021-08-10","o":23.42,"h":23.99,"l":23.39,"c":23.89,"v":44100},{"d":"2021-08-11","o":23.9,"h":24.31,"l":23.75,"c":24.23,"v":67200},{"d":"2021-08-12","o":24.14,"h":24.57,"l":23.94,"c":24.38,"v":33500},{"d":"2021-08-13","o":24.33,"h":24.45,"l":23.68,"c":24.1,"v":74400},{"d":"2021-08-16","o":24,"h":24.2,"l":23.83,"c":24,"v":39900},{"d":"2021-08-17","o":23.82,"h":24.43,"l":23.82,"c":24.35,"v":72300},{"d":"2021-08-18","o":24.31,"h":24.75,"l":24.18,"c":24.24,"v":45400},{"d":"2021-08-19","o":24.13,"h":24.27,"l":23.47,"c":23.75,"v":59300},{"d":"2021-08-20","o":23.62,"h":24.33,"l":23.55,"c":24.27,"v":84200},{"d":"2021-08-23","o":24.33,"h":24.6,"l":24.01,"c":24.06,"v":31300},{"d":"2021-08-24","o":23.95,"h":24.38,"l":23.94,"c":24.16,"v":32900},{"d":"2021-08-25","o":23.93,"h":24.47,"l":23.82,"c":24.08,"v":41300},{"d":"2021-08-26","o":23.92,"h":24.16,"l":23.67,"c":24,"v":50500},{"d":"2021-08-27","o":23.98,"h":24.85,"l":23.69,"c":24.65,"v":52800},{"d":"2021-08-30","o":25,"h":26.91,"l":25,"c":26.54,"v":199200},{"d":"2021-08-31","o":26.46,"h":27.11,"l":26.38,"c":26.57,"v":55600},{"d":"2021-09-01","o":26.76,"h":26.87,"l":26.2,"c":26.47,"v":46000},{"d":"2021-09-02","o":26.66,"h":26.66,"l":26.2,"c":26.24,"v":35700},{"d":"2021-09-03","o":26.26,"h":27.46,"l":26.05,"c":26.31,"v":42500},{"d":"2021-09-07","o":26.55,"h":28.22,"l":26.04,"c":26.19,"v":45900},{"d":"2021-09-08","o":25.98,"h":26.19,"l":25.7,"c":25.73,"v":46100},{"d":"2021-09-09","o":25.67,"h":25.79,"l":25.5,"c":25.5,"v":45100},{"d":"2021-09-10","o":25.68,"h":25.68,"l":25.42,"c":25.51,"v":47600},{"d":"2021-09-13","o":25.84,"h":27.49,"l":25.84,"c":26.44,"v":195200},{"d":"2021-09-14","o":26.72,"h":26.72,"l":25.57,"c":25.65,"v":99200},{"d":"2021-09-15","o":25.73,"h":25.73,"l":24.83,"c":25.38,"v":46700},{"d":"2021-09-16","o":25.36,"h":25.36,"l":24.51,"c":24.58,"v":43400},{"d":"2021-09-17","o":24.57,"h":24.63,"l":24.1,"c":24.44,"v":328000},{"d":"2021-09-20","o":23.78,"h":23.95,"l":23.31,"c":23.85,"v":70400},{"d":"2021-09-21","o":24.14,"h":24.53,"l":23.65,"c":24.02,"v":103400},{"d":"2021-09-22","o":24.36,"h":24.68,"l":24.3,"c":24.32,"v":27600},{"d":"2021-09-23","o":24.67,"h":25.02,"l":24.36,"c":24.93,"v":29000},{"d":"2021-09-24","o":24.62,"h":25.33,"l":24.25,"c":24.82,"v":47500},{"d":"2021-09-27","o":25.06,"h":25.52,"l":24.88,"c":25.25,"v":106800},{"d":"2021-09-28","o":25.34,"h":25.93,"l":24.47,"c":24.5,"v":64800},{"d":"2021-09-29","o":24.44,"h":24.85,"l":24.44,"c":24.81,"v":38800},{"d":"2021-09-30","o":24.93,"h":25.39,"l":24.61,"c":24.74,"v":45400},{"d":"2021-10-01","o":24.92,"h":25.6,"l":23.68,"c":25.48,"v":99400},{"d":"2021-10-04","o":25.48,"h":25.91,"l":24.83,"c":25.33,"v":21300},{"d":"2021-10-05","o":25.5,"h":25.8,"l":25.31,"c":25.64,"v":35500},{"d":"2021-10-06","o":25.32,"h":25.84,"l":23.93,"c":25.58,"v":38200},{"d":"2021-10-07","o":25.98,"h":26.2,"l":24.7,"c":25.76,"v":80200},{"d":"2021-10-08","o":25.54,"h":26.18,"l":25.23,"c":25.7,"v":26500},{"d":"2021-10-11","o":25.95,"h":25.95,"l":25.21,"c":25.26,"v":17500},{"d":"2021-10-12","o":25.03,"h":25.46,"l":24.87,"c":25.34,"v":20300},{"d":"2021-10-13","o":25.36,"h":25.51,"l":24.99,"c":25.5,"v":33200},{"d":"2021-10-14","o":25.69,"h":26.04,"l":25.62,"c":25.76,"v":36400},{"d":"2021-10-15","o":26.25,"h":26.53,"l":25.37,"c":26.14,"v":109300},{"d":"2021-10-18","o":26.2,"h":26.68,"l":25.67,"c":26.54,"v":53600},{"d":"2021-10-19","o":26.61,"h":26.74,"l":25.97,"c":26.65,"v":34800},{"d":"2021-10-20","o":26.75,"h":27.49,"l":26.56,"c":26.72,"v":33900},{"d":"2021-10-21","o":27.14,"h":27.14,"l":25.61,"c":26.5,"v":68500},{"d":"2021-10-22","o":26.78,"h":28.11,"l":26.5,"c":26.6,"v":25400},{"d":"2021-10-25","o":26.7,"h":27.04,"l":26.5,"c":26.96,"v":29900},{"d":"2021-10-26","o":26.99,"h":27.29,"l":26.5,"c":26.61,"v":40400},{"d":"2021-10-27","o":26.6,"h":27.4,"l":26.1,"c":26.5,"v":44500},{"d":"2021-10-28","o":26.8,"h":27.21,"l":26.31,"c":26.68,"v":41900},{"d":"2021-10-29","o":26.72,"h":26.84,"l":26.18,"c":26.55,"v":35900},{"d":"2021-11-01","o":26.6,"h":27.57,"l":25.71,"c":27.34,"v":70700},{"d":"2021-11-02","o":27.4,"h":27.41,"l":26.71,"c":26.75,"v":45900},{"d":"2021-11-03","o":26.88,"h":27.57,"l":26.88,"c":27.3,"v":47400},{"d":"2021-11-04","o":27.6,"h":27.6,"l":26.6,"c":27.18,"v":36700},{"d":"2021-11-05","o":27.57,"h":29.24,"l":27.51,"c":29.05,"v":51200},{"d":"2021-11-08","o":29.5,"h":30.6,"l":29.25,"c":29.98,"v":52400},{"d":"2021-11-09","o":29.96,"h":29.99,"l":28.39,"c":29.57,"v":45600},{"d":"2021-11-10","o":29.36,"h":29.59,"l":29.2,"c":29.23,"v":29000},{"d":"2021-11-11","o":29.83,"h":30.41,"l":28.53,"c":30.01,"v":41100},{"d":"2021-11-12","o":30.01,"h":30.14,"l":29.65,"c":29.92,"v":27500},{"d":"2021-11-15","o":30,"h":30.11,"l":29.75,"c":30.1,"v":52100},{"d":"2021-11-16","o":30.05,"h":30.57,"l":29.85,"c":30.36,"v":52700},{"d":"2021-11-17","o":30.5,"h":30.56,"l":29.46,"c":30.1,"v":112900},{"d":"2021-11-18","o":30.02,"h":31.85,"l":29.68,"c":31.64,"v":203800},{"d":"2021-11-19","o":31.17,"h":31.92,"l":30.41,"c":31.33,"v":726200},{"d":"2021-11-22","o":31.73,"h":32.67,"l":31.53,"c":31.88,"v":188000},{"d":"2021-11-23","o":31.98,"h":32.28,"l":30.74,"c":30.97,"v":88400},{"d":"2021-11-24","o":30.86,"h":30.96,"l":30.37,"c":30.64,"v":43700},{"d":"2021-11-26","o":29.48,"h":29.85,"l":28.38,"c":29.26,"v":78900},{"d":"2021-11-29","o":29.72,"h":30.12,"l":28.39,"c":28.92,"v":87000},{"d":"2021-11-30","o":28.61,"h":28.65,"l":27.93,"c":28.15,"v":140700},{"d":"2021-12-01","o":28.9,"h":29.17,"l":28.41,"c":28.48,"v":89700},{"d":"2021-12-02","o":28.75,"h":29.89,"l":28.51,"c":29.61,"v":69300},{"d":"2021-12-03","o":29.82,"h":29.82,"l":28.64,"c":29.42,"v":78800},{"d":"2021-12-06","o":29.8,"h":30.94,"l":29.25,"c":30.65,"v":126200},{"d":"2021-12-07","o":31.12,"h":31.26,"l":30.36,"c":30.56,"v":111000},{"d":"2021-12-08","o":30.48,"h":31.27,"l":30.12,"c":31.07,"v":81100},{"d":"2021-12-09","o":30.75,"h":30.99,"l":30.52,"c":30.76,"v":60400},{"d":"2021-12-10","o":30.82,"h":31.72,"l":30.71,"c":31.66,"v":69100},{"d":"2021-12-13","o":31.61,"h":31.61,"l":29.48,"c":30.27,"v":179200},{"d":"2021-12-14","o":30.25,"h":31.4,"l":30,"c":31.35,"v":130600},{"d":"2021-12-15","o":31.36,"h":31.78,"l":30.8,"c":31.39,"v":608000},{"d":"2021-12-16","o":31.94,"h":34.18,"l":31.94,"c":33.77,"v":232000},{"d":"2021-12-17","o":33.31,"h":36.72,"l":32.79,"c":35.63,"v":489400},{"d":"2021-12-20","o":35,"h":35.21,"l":33.42,"c":35.04,"v":226100},{"d":"2021-12-21","o":35.38,"h":35.88,"l":33.87,"c":34.2,"v":146800},{"d":"2021-12-22","o":34.19,"h":34.82,"l":33.94,"c":34.59,"v":120800},{"d":"2021-12-23","o":34.75,"h":34.75,"l":34.03,"c":34.14,"v":60300},{"d":"2021-12-27","o":33.34,"h":35.05,"l":33.34,"c":34.75,"v":92000},{"d":"2021-12-28","o":34.75,"h":35.19,"l":34.24,"c":34.84,"v":86900},{"d":"2021-12-29","o":34.75,"h":35.43,"l":33.38,"c":34.77,"v":70100},{"d":"2021-12-30","o":34.77,"h":35.04,"l":33.82,"c":33.9,"v":58700},{"d":"2021-12-31","o":33.97,"h":34.77,"l":33.88,"c":34.55,"v":104300},{"d":"2022-01-03","o":34.66,"h":35.34,"l":34.15,"c":34.56,"v":90200},{"d":"2022-01-04","o":34.9,"h":35.06,"l":34.44,"c":34.44,"v":66200},{"d":"2022-01-05","o":34.59,"h":35.02,"l":31.98,"c":34.01,"v":76900},{"d":"2022-01-06","o":34.35,"h":34.92,"l":34.24,"c":34.74,"v":118400},{"d":"2022-01-07","o":34.36,"h":34.98,"l":34.36,"c":34.79,"v":82000},{"d":"2022-01-10","o":34.23,"h":35.29,"l":34.05,"c":34.29,"v":41100},{"d":"2022-01-11","o":34.44,"h":34.57,"l":34,"c":34.43,"v":44700},{"d":"2022-01-12","o":34.44,"h":34.84,"l":34.24,"c":34.44,"v":87900},{"d":"2022-01-13","o":34.61,"h":35.48,"l":34.44,"c":34.65,"v":50300},{"d":"2022-01-14","o":34.22,"h":34.92,"l":34.04,"c":34.49,"v":122500},{"d":"2022-01-18","o":34.37,"h":34.37,"l":33.51,"c":33.69,"v":90400},{"d":"2022-01-19","o":34.01,"h":34.01,"l":32.9,"c":33.11,"v":132400},{"d":"2022-01-20","o":30.79,"h":34.48,"l":30.22,"c":33.48,"v":157400},{"d":"2022-01-21","o":33.07,"h":34.31,"l":33.07,"c":33.81,"v":138200},{"d":"2022-01-24","o":33.42,"h":35.04,"l":33.37,"c":34.85,"v":664200},{"d":"2022-01-25","o":34.22,"h":35.37,"l":33.8,"c":34.94,"v":144700},{"d":"2022-01-26","o":34.94,"h":35.96,"l":33.87,"c":34.48,"v":146900},{"d":"2022-01-27","o":34.38,"h":34.92,"l":33.49,"c":33.72,"v":104400},{"d":"2022-01-28","o":33.61,"h":33.98,"l":31.02,"c":33.83,"v":116600},{"d":"2022-01-31","o":33.43,"h":34.36,"l":33.13,"c":34,"v":241900},{"d":"2022-02-01","o":34.02,"h":35.97,"l":34,"c":35.87,"v":367400},{"d":"2022-02-02","o":35.92,"h":36.14,"l":34.36,"c":34.47,"v":86100},{"d":"2022-02-03","o":34.75,"h":35.21,"l":34.19,"c":34.5,"v":107000},{"d":"2022-02-04","o":34.57,"h":35.15,"l":34.47,"c":34.98,"v":80800},{"d":"2022-02-07","o":34.99,"h":35.29,"l":34.48,"c":35.1,"v":66500},{"d":"2022-02-08","o":35.3,"h":36.06,"l":34.9,"c":35.37,"v":93200},{"d":"2022-02-09","o":35.47,"h":35.5,"l":33.94,"c":34.01,"v":156700},{"d":"2022-02-10","o":33.74,"h":34.58,"l":33.74,"c":34.09,"v":232700},{"d":"2022-02-11","o":34.02,"h":35.04,"l":33.99,"c":34.39,"v":152000},{"d":"2022-02-14","o":34.35,"h":34.5,"l":33.05,"c":33.3,"v":142000},{"d":"2022-02-15","o":33.38,"h":34.12,"l":33.15,"c":34.01,"v":98600},{"d":"2022-02-16","o":33.99,"h":34.58,"l":33.63,"c":33.98,"v":146400},{"d":"2022-02-17","o":33.81,"h":33.81,"l":32.98,"c":33.02,"v":136500},{"d":"2022-02-18","o":32.95,"h":33.24,"l":32.58,"c":33.05,"v":170400},{"d":"2022-02-22","o":33.04,"h":33.05,"l":32.36,"c":32.64,"v":185800},{"d":"2022-02-23","o":32.78,"h":33.03,"l":31.83,"c":31.96,"v":156000},{"d":"2022-02-24","o":31.19,"h":32.07,"l":30.21,"c":32.01,"v":204300},{"d":"2022-02-25","o":32.12,"h":33.56,"l":31.91,"c":33.48,"v":169700},{"d":"2022-02-28","o":32.99,"h":32.99,"l":32.12,"c":32.45,"v":289700},{"d":"2022-03-01","o":32.74,"h":32.74,"l":30.64,"c":31.22,"v":160500},{"d":"2022-03-02","o":31.44,"h":32.42,"l":30.93,"c":32.12,"v":110500},{"d":"2022-03-03","o":32.19,"h":32.81,"l":31.92,"c":32.08,"v":143400},{"d":"2022-03-04","o":31.53,"h":32.38,"l":31.17,"c":31.4,"v":131200},{"d":"2022-03-07","o":31.29,"h":31.54,"l":30.41,"c":30.76,"v":152100},{"d":"2022-03-08","o":30.98,"h":31.6,"l":30.7,"c":30.93,"v":112400},{"d":"2022-03-09","o":31.58,"h":32.35,"l":31.32,"c":31.51,"v":63500},{"d":"2022-03-10","o":31.05,"h":31.77,"l":30.84,"c":31.21,"v":76900},{"d":"2022-03-11","o":31.28,"h":31.88,"l":31.14,"c":31.27,"v":63200},{"d":"2022-03-14","o":31.55,"h":32.2,"l":30.93,"c":31.21,"v":168000},{"d":"2022-03-15","o":31.51,"h":31.95,"l":31.03,"c":31.73,"v":128900},{"d":"2022-03-16","o":32.03,"h":32.23,"l":31.72,"c":32.19,"v":107100},{"d":"2022-03-17","o":31.92,"h":32.08,"l":31.59,"c":32.01,"v":97900},{"d":"2022-03-18","o":31.75,"h":31.87,"l":30.88,"c":31.21,"v":284500},{"d":"2022-03-21","o":31.39,"h":32,"l":30.83,"c":31.31,"v":158100},{"d":"2022-03-22","o":31.67,"h":32.25,"l":31.39,"c":31.91,"v":118500},{"d":"2022-03-23","o":31.9,"h":31.91,"l":31.17,"c":31.25,"v":81000},{"d":"2022-03-24","o":31.29,"h":31.96,"l":30.85,"c":31.57,"v":60400},{"d":"2022-03-25","o":31.57,"h":32.29,"l":31.48,"c":32.23,"v":77000},{"d":"2022-03-28","o":31.94,"h":31.94,"l":31.41,"c":31.8,"v":52600},{"d":"2022-03-29","o":32.2,"h":32.63,"l":31.98,"c":32.06,"v":84000},{"d":"2022-03-30","o":32.37,"h":32.37,"l":31.26,"c":31.33,"v":73500},{"d":"2022-03-31","o":31.27,"h":31.74,"l":31.24,"c":31.59,"v":129900},{"d":"2022-04-01","o":31.64,"h":32.24,"l":31.18,"c":31.38,"v":81700},{"d":"2022-04-04","o":31.35,"h":31.35,"l":30.32,"c":30.47,"v":82800},{"d":"2022-04-05","o":30.43,"h":30.86,"l":30.32,"c":30.47,"v":98800},{"d":"2022-04-06","o":30.74,"h":30.74,"l":29.42,"c":29.46,"v":120500},{"d":"2022-04-07","o":29.76,"h":29.78,"l":28.3,"c":28.65,"v":70400},{"d":"2022-04-08","o":29.05,"h":29.05,"l":28.33,"c":28.42,"v":65200},{"d":"2022-04-11","o":28.49,"h":29.14,"l":28.34,"c":28.52,"v":65800},{"d":"2022-04-12","o":28.64,"h":29.09,"l":28.23,"c":28.34,"v":74000},{"d":"2022-04-13","o":28.41,"h":29.15,"l":28.16,"c":29.05,"v":87400},{"d":"2022-04-14","o":29.05,"h":29.19,"l":28.37,"c":28.65,"v":107800},{"d":"2022-04-18","o":28.32,"h":28.9,"l":28,"c":28.5,"v":437600},{"d":"2022-04-19","o":28.75,"h":29.27,"l":28.6,"c":29.17,"v":140700},{"d":"2022-04-20","o":29.54,"h":30.08,"l":29.33,"c":29.94,"v":101400},{"d":"2022-04-21","o":30.21,"h":30.66,"l":27.94,"c":29.6,"v":100100},{"d":"2022-04-22","o":29.36,"h":29.36,"l":27.94,"c":27.99,"v":114900},{"d":"2022-04-25","o":27.91,"h":27.94,"l":27.06,"c":27.9,"v":102000},{"d":"2022-04-26","o":27.55,"h":27.95,"l":27.55,"c":27.58,"v":100500},{"d":"2022-04-27","o":27.64,"h":28.01,"l":27.28,"c":27.53,"v":100500},{"d":"2022-04-28","o":27.78,"h":27.94,"l":27.22,"c":27.54,"v":153000},{"d":"2022-04-29","o":27.51,"h":27.56,"l":26.35,"c":26.59,"v":172800},{"d":"2022-05-02","o":26.54,"h":27.19,"l":26.18,"c":26.55,"v":172600},{"d":"2022-05-03","o":26.73,"h":27.13,"l":26.33,"c":27.02,"v":150400},{"d":"2022-05-04","o":27.3,"h":28.46,"l":27.07,"c":28.39,"v":135000},{"d":"2022-05-05","o":28.01,"h":28.3,"l":27.14,"c":27.8,"v":107300},{"d":"2022-05-06","o":27.85,"h":28.02,"l":27.4,"c":27.75,"v":132300},{"d":"2022-05-09","o":27.41,"h":27.74,"l":27.18,"c":27.6,"v":119800},{"d":"2022-05-10","o":27.8,"h":28.16,"l":26.97,"c":27.61,"v":125300},{"d":"2022-05-11","o":27.79,"h":28.08,"l":27.51,"c":27.69,"v":98700},{"d":"2022-05-12","o":27.41,"h":27.85,"l":27.26,"c":27.76,"v":133400},{"d":"2022-05-13","o":27.76,"h":28.57,"l":27.6,"c":28.04,"v":99600},{"d":"2022-05-16","o":28,"h":28.54,"l":27.66,"c":28.31,"v":127100},{"d":"2022-05-17","o":28.74,"h":28.76,"l":28.23,"c":28.66,"v":65600},{"d":"2022-05-18","o":28.29,"h":28.65,"l":27.73,"c":27.94,"v":87300},{"d":"2022-05-19","o":27.76,"h":28.14,"l":27.7,"c":27.91,"v":129500},{"d":"2022-05-20","o":28.12,"h":28.84,"l":28,"c":28.67,"v":115200},{"d":"2022-05-23","o":29.17,"h":29.41,"l":27.75,"c":28,"v":162200},{"d":"2022-05-24","o":28.05,"h":28.5,"l":27.61,"c":28.39,"v":94400},{"d":"2022-05-25","o":28.5,"h":29.52,"l":28.5,"c":28.86,"v":63100},{"d":"2022-05-26","o":29.15,"h":29.5,"l":29.07,"c":29.07,"v":59600},{"d":"2022-05-27","o":29.26,"h":29.37,"l":28.8,"c":29.16,"v":68700},{"d":"2022-05-31","o":29.1,"h":29.67,"l":28.46,"c":29.46,"v":195800},{"d":"2022-06-01","o":29.45,"h":29.85,"l":28.73,"c":28.9,"v":84400},{"d":"2022-06-02","o":29.08,"h":29.89,"l":28.55,"c":29.86,"v":77800},{"d":"2022-06-03","o":29.8,"h":29.95,"l":29.03,"c":29.19,"v":62800},{"d":"2022-06-06","o":29.32,"h":30.3,"l":29.27,"c":29.67,"v":98900},{"d":"2022-06-07","o":29.58,"h":29.61,"l":29.22,"c":29.42,"v":61900},{"d":"2022-06-08","o":29.37,"h":29.37,"l":28.66,"c":28.98,"v":64800},{"d":"2022-06-09","o":28.85,"h":28.85,"l":28.17,"c":28.22,"v":54100},{"d":"2022-06-10","o":27.75,"h":27.75,"l":27.18,"c":27.57,"v":54100},{"d":"2022-06-13","o":27.72,"h":27.8,"l":26.83,"c":27.12,"v":155000},{"d":"2022-06-14","o":27.45,"h":27.85,"l":27.15,"c":27.44,"v":109700},{"d":"2022-06-15","o":27.61,"h":28.08,"l":27.46,"c":27.58,"v":98300},{"d":"2022-06-16","o":27.1,"h":27.47,"l":26.7,"c":27.25,"v":129500},{"d":"2022-06-17","o":27.39,"h":28.3,"l":27.25,"c":27.38,"v":422900},{"d":"2022-06-21","o":27.66,"h":28.21,"l":27.5,"c":27.97,"v":94300},{"d":"2022-06-22","o":27.73,"h":28.43,"l":27.51,"c":28.06,"v":101700},{"d":"2022-06-23","o":28.14,"h":28.45,"l":27.38,"c":27.92,"v":122000},{"d":"2022-06-24","o":28.13,"h":28.74,"l":27.93,"c":28.08,"v":297300},{"d":"2022-06-27","o":28.42,"h":28.5,"l":27.83,"c":27.94,"v":89900},{"d":"2022-06-28","o":28.05,"h":28.52,"l":27.78,"c":27.92,"v":56800},{"d":"2022-06-29","o":27.85,"h":27.89,"l":27.64,"c":27.83,"v":76500},{"d":"2022-06-30","o":27.75,"h":28.21,"l":26.25,"c":28.12,"v":94400},{"d":"2022-07-01","o":27.81,"h":28.38,"l":27.37,"c":28.14,"v":70600},{"d":"2022-07-05","o":28.17,"h":28.33,"l":27.36,"c":28.28,"v":63200},{"d":"2022-07-06","o":28.08,"h":28.32,"l":27.95,"c":28.08,"v":33400},{"d":"2022-07-07","o":28,"h":28.62,"l":27.91,"c":28.31,"v":50400},{"d":"2022-07-08","o":28.31,"h":28.54,"l":27.96,"c":28.29,"v":60700},{"d":"2022-07-11","o":28.21,"h":28.37,"l":28.04,"c":28.13,"v":40700},{"d":"2022-07-12","o":28.13,"h":28.8,"l":28.07,"c":28.72,"v":60600},{"d":"2022-07-13","o":28.6,"h":29.13,"l":28.37,"c":28.66,"v":54500},{"d":"2022-07-14","o":28.44,"h":28.55,"l":27.75,"c":27.93,"v":58400},{"d":"2022-07-15","o":28.24,"h":28.97,"l":28.1,"c":28.94,"v":75000},{"d":"2022-07-18","o":29.06,"h":29.42,"l":28.84,"c":29,"v":40300},{"d":"2022-07-19","o":29.13,"h":29.92,"l":29.13,"c":29.48,"v":57000},{"d":"2022-07-20","o":29.29,"h":29.97,"l":29.25,"c":29.9,"v":49400},{"d":"2022-07-21","o":29.09,"h":29.09,"l":26.39,"c":26.96,"v":144800},{"d":"2022-07-22","o":26.74,"h":26.93,"l":26.2,"c":26.78,"v":79400},{"d":"2022-07-25","o":27.01,"h":27.35,"l":26.78,"c":27.05,"v":71600},{"d":"2022-07-26","o":26.79,"h":27.18,"l":26.34,"c":26.42,"v":75400},{"d":"2022-07-27","o":26.66,"h":27.05,"l":26.6,"c":27.03,"v":92500},{"d":"2022-07-28","o":26.86,"h":27.45,"l":26.78,"c":27.23,"v":66400},{"d":"2022-07-29","o":27.26,"h":27.5,"l":26.97,"c":27.32,"v":67300},{"d":"2022-08-01","o":27.27,"h":27.88,"l":26.92,"c":27.54,"v":81700},{"d":"2022-08-02","o":27.53,"h":27.64,"l":26.5,"c":26.51,"v":52400},{"d":"2022-08-03","o":26.61,"h":26.79,"l":26.3,"c":26.57,"v":63900},{"d":"2022-08-04","o":26.77,"h":26.81,"l":26.28,"c":26.53,"v":55700},{"d":"2022-08-05","o":26.5,"h":27.46,"l":26.46,"c":27.41,"v":61100},{"d":"2022-08-08","o":27.65,"h":28.31,"l":27.45,"c":28.11,"v":102900},{"d":"2022-08-09","o":28.17,"h":28.64,"l":27.99,"c":28.58,"v":79000},{"d":"2022-08-10","o":28.85,"h":29.02,"l":28.32,"c":28.4,"v":61700},{"d":"2022-08-11","o":28.74,"h":28.98,"l":28.26,"c":28.71,"v":63900},{"d":"2022-08-12","o":28.79,"h":29.1,"l":28.53,"c":29.07,"v":55800},{"d":"2022-08-15","o":28.76,"h":29.36,"l":28.75,"c":29.32,"v":52100},{"d":"2022-08-16","o":29.23,"h":29.65,"l":29.02,"c":29.48,"v":54700},{"d":"2022-08-17","o":29.2,"h":29.33,"l":28.89,"c":29.14,"v":34200},{"d":"2022-08-18","o":29.17,"h":29.4,"l":29.01,"c":29.18,"v":54200},{"d":"2022-08-19","o":29.08,"h":29.12,"l":28.15,"c":28.53,"v":143700},{"d":"2022-08-22","o":28.26,"h":28.26,"l":26.95,"c":27.11,"v":68800},{"d":"2022-08-23","o":26.95,"h":27.41,"l":26.84,"c":26.84,"v":61000},{"d":"2022-08-24","o":26.76,"h":26.96,"l":26.4,"c":26.82,"v":84000},{"d":"2022-08-25","o":26.81,"h":27.16,"l":26.8,"c":27.04,"v":49000},{"d":"2022-08-26","o":27.09,"h":27.45,"l":26.43,"c":26.51,"v":66300},{"d":"2022-08-29","o":26.22,"h":26.6,"l":26.14,"c":26.21,"v":50200},{"d":"2022-08-30","o":26.45,"h":26.53,"l":26.15,"c":26.3,"v":76400},{"d":"2022-08-31","o":26.32,"h":26.49,"l":26.11,"c":26.19,"v":121600},{"d":"2022-09-01","o":26,"h":26.32,"l":25.75,"c":26.11,"v":69700},{"d":"2022-09-02","o":26.2,"h":26.55,"l":25.6,"c":25.71,"v":43900},{"d":"2022-09-06","o":25.71,"h":25.99,"l":25.32,"c":25.43,"v":61500},{"d":"2022-09-07","o":25.27,"h":25.95,"l":25.05,"c":25.88,"v":60700},{"d":"2022-09-08","o":25.58,"h":26.21,"l":25.48,"c":26,"v":61000},{"d":"2022-09-09","o":26.25,"h":26.69,"l":26.1,"c":26.67,"v":60600},{"d":"2022-09-12","o":26.7,"h":27.09,"l":26.57,"c":26.96,"v":78300},{"d":"2022-09-13","o":26.34,"h":27,"l":26.23,"c":26.69,"v":107900},{"d":"2022-09-14","o":26.56,"h":26.91,"l":25.99,"c":26.19,"v":64600},{"d":"2022-09-15","o":26.18,"h":26.68,"l":25.66,"c":26.33,"v":57500},{"d":"2022-09-16","o":26.22,"h":26.25,"l":25.47,"c":26.22,"v":170100},{"d":"2022-09-19","o":26.07,"h":26.66,"l":26.07,"c":26.6,"v":46900},{"d":"2022-09-20","o":26.3,"h":26.63,"l":26.18,"c":26.56,"v":38100},{"d":"2022-09-21","o":26.76,"h":26.88,"l":26.3,"c":26.35,"v":53400},{"d":"2022-09-22","o":26.22,"h":26.26,"l":25.77,"c":25.99,"v":47200},{"d":"2022-09-23","o":25.66,"h":25.66,"l":24.9,"c":25.29,"v":48900},{"d":"2022-09-26","o":25.27,"h":25.65,"l":25.01,"c":25.37,"v":45500},{"d":"2022-09-27","o":25.61,"h":25.75,"l":25.02,"c":25.13,"v":44600},{"d":"2022-09-28","o":25.33,"h":25.89,"l":25.25,"c":25.68,"v":51300},{"d":"2022-09-29","o":25.38,"h":25.39,"l":25.09,"c":25.29,"v":51700},{"d":"2022-09-30","o":25.22,"h":25.59,"l":24.64,"c":24.84,"v":90900},{"d":"2022-10-03","o":24.91,"h":25.12,"l":24.48,"c":24.71,"v":102900},{"d":"2022-10-04","o":24.84,"h":26.03,"l":24.84,"c":26.03,"v":54000},{"d":"2022-10-05","o":25.7,"h":26.92,"l":25.57,"c":25.7,"v":33100},{"d":"2022-10-06","o":25.42,"h":25.7,"l":25.33,"c":25.6,"v":25300},{"d":"2022-10-07","o":25.52,"h":25.52,"l":24.94,"c":25.1,"v":38600},{"d":"2022-10-10","o":25.35,"h":25.62,"l":25.07,"c":25.22,"v":50000},{"d":"2022-10-11","o":25.24,"h":25.56,"l":25.01,"c":25.22,"v":43800},{"d":"2022-10-12","o":25.18,"h":25.49,"l":24.97,"c":25.36,"v":44600},{"d":"2022-10-13","o":24.41,"h":26.47,"l":24.41,"c":26.34,"v":77800},{"d":"2022-10-14","o":26.61,"h":26.92,"l":26.26,"c":26.31,"v":44000},{"d":"2022-10-17","o":26.52,"h":26.85,"l":26.35,"c":26.75,"v":86700},{"d":"2022-10-18","o":27.08,"h":28.14,"l":26.52,"c":26.69,"v":55300},{"d":"2022-10-19","o":26.34,"h":26.72,"l":26.12,"c":26.72,"v":50600},{"d":"2022-10-20","o":26.91,"h":26.91,"l":25.95,"c":26.31,"v":49900},{"d":"2022-10-21","o":28.5,"h":29.14,"l":27.25,"c":28.5,"v":203900},{"d":"2022-10-24","o":29,"h":29.89,"l":28.93,"c":29.49,"v":120900},{"d":"2022-10-25","o":29.53,"h":30.22,"l":29.28,"c":30.11,"v":84100},{"d":"2022-10-26","o":30.4,"h":30.96,"l":30.1,"c":30.5,"v":97300},{"d":"2022-10-27","o":30.77,"h":31.09,"l":30.49,"c":30.78,"v":176100},{"d":"2022-10-28","o":30.98,"h":31,"l":29.76,"c":29.95,"v":107600},{"d":"2022-10-31","o":29.8,"h":30.16,"l":29.8,"c":30.1,"v":140700},{"d":"2022-11-01","o":30.2,"h":30.94,"l":30.13,"c":30.47,"v":168200},{"d":"2022-11-02","o":30.2,"h":30.6,"l":29.74,"c":29.77,"v":86800},{"d":"2022-11-03","o":29.5,"h":29.5,"l":29.02,"c":29.06,"v":43500},{"d":"2022-11-04","o":29.32,"h":30.11,"l":29.02,"c":30.06,"v":107000},{"d":"2022-11-07","o":30.09,"h":30.97,"l":29.91,"c":29.96,"v":118500},{"d":"2022-11-08","o":29.95,"h":30.05,"l":29.34,"c":29.46,"v":42500},{"d":"2022-11-09","o":29.4,"h":29.43,"l":28.69,"c":28.69,"v":41000},{"d":"2022-11-10","o":29.45,"h":30.34,"l":29.36,"c":30.1,"v":95900},{"d":"2022-11-11","o":30.19,"h":30.56,"l":29.69,"c":29.92,"v":50100},{"d":"2022-11-14","o":29.85,"h":30.54,"l":29.66,"c":29.89,"v":60100},{"d":"2022-11-15","o":30.17,"h":30.69,"l":30.08,"c":30.15,"v":66800},{"d":"2022-11-16","o":30.27,"h":30.37,"l":30,"c":30.2,"v":42500},{"d":"2022-11-17","o":29.97,"h":30.18,"l":29.41,"c":29.58,"v":39900},{"d":"2022-11-18","o":30.1,"h":30.29,"l":29.56,"c":29.72,"v":51700},{"d":"2022-11-21","o":30.08,"h":30.08,"l":29.3,"c":29.81,"v":32800},{"d":"2022-11-22","o":29.96,"h":30.04,"l":29.68,"c":29.95,"v":28000},{"d":"2022-11-23","o":29.82,"h":29.98,"l":29.51,"c":29.64,"v":20900},{"d":"2022-11-25","o":29.73,"h":29.8,"l":29,"c":29.01,"v":58200},{"d":"2022-11-28","o":28.96,"h":29.68,"l":28.76,"c":29.24,"v":86000},{"d":"2022-11-29","o":29.28,"h":29.57,"l":28.99,"c":29.03,"v":40300},{"d":"2022-11-30","o":28.97,"h":29.56,"l":28.52,"c":29.46,"v":79400},{"d":"2022-12-01","o":29.63,"h":29.87,"l":29.19,"c":29.77,"v":58800},{"d":"2022-12-02","o":29.52,"h":29.77,"l":29.36,"c":29.77,"v":28700},{"d":"2022-12-05","o":29.69,"h":29.75,"l":27.47,"c":28.23,"v":116100},{"d":"2022-12-06","o":27.99,"h":28.37,"l":27.99,"c":28.03,"v":32600},{"d":"2022-12-07","o":27.92,"h":28.33,"l":27.89,"c":27.94,"v":36600},{"d":"2022-12-08","o":27.7,"h":28.17,"l":27.7,"c":27.97,"v":33800},{"d":"2022-12-09","o":27.84,"h":27.98,"l":27.54,"c":27.59,"v":26200},{"d":"2022-12-12","o":27.7,"h":28.01,"l":27.44,"c":27.83,"v":42200},{"d":"2022-12-13","o":27.32,"h":28.01,"l":26.76,"c":27.17,"v":174600},{"d":"2022-12-14","o":27.07,"h":27.09,"l":26.04,"c":26.33,"v":117200},{"d":"2022-12-15","o":26.03,"h":26.11,"l":25.32,"c":25.52,"v":99100},{"d":"2022-12-16","o":25.52,"h":25.61,"l":24.95,"c":25.2,"v":204800},{"d":"2022-12-19","o":25.96,"h":27.6,"l":25.46,"c":27.45,"v":258100},{"d":"2022-12-20","o":27.4,"h":27.56,"l":26.12,"c":26.75,"v":144000},{"d":"2022-12-21","o":26.92,"h":27.8,"l":26.67,"c":27.77,"v":86800},{"d":"2022-12-22","o":27.63,"h":27.63,"l":26.27,"c":26.67,"v":69900},{"d":"2022-12-23","o":26.72,"h":27.09,"l":26.49,"c":26.96,"v":46500},{"d":"2022-12-27","o":27.1,"h":27.19,"l":25.83,"c":26.8,"v":55200},{"d":"2022-12-28","o":26.75,"h":26.93,"l":26.44,"c":26.47,"v":35200},{"d":"2022-12-29","o":26.75,"h":27.09,"l":26.51,"c":26.94,"v":40400},{"d":"2022-12-30","o":26.83,"h":27.03,"l":26.67,"c":26.84,"v":62200},{"d":"2023-01-03","o":27.05,"h":27.27,"l":26.09,"c":26.59,"v":137300},{"d":"2023-01-04","o":26.77,"h":27.33,"l":26.77,"c":27.04,"v":156400},{"d":"2023-01-05","o":27,"h":27.13,"l":26.7,"c":26.81,"v":40300},{"d":"2023-01-06","o":27.01,"h":27.34,"l":26.96,"c":27.23,"v":82400},{"d":"2023-01-09","o":27.41,"h":27.63,"l":27.02,"c":27.15,"v":55700},{"d":"2023-01-10","o":27.04,"h":27.36,"l":26.89,"c":27.25,"v":47700},{"d":"2023-01-11","o":27.36,"h":27.51,"l":26.97,"c":27.36,"v":46600},{"d":"2023-01-12","o":27.59,"h":28.08,"l":27.59,"c":27.71,"v":40700},{"d":"2023-01-13","o":27.39,"h":28.13,"l":27.21,"c":28.03,"v":37800},{"d":"2023-01-17","o":28.11,"h":28.11,"l":27.64,"c":27.77,"v":51800},{"d":"2023-01-18","o":27.81,"h":27.89,"l":27.17,"c":27.46,"v":69600},{"d":"2023-01-19","o":27.15,"h":27.51,"l":27.05,"c":27.26,"v":71600},{"d":"2023-01-20","o":28.48,"h":28.48,"l":25.11,"c":27.43,"v":149400},{"d":"2023-01-23","o":27.75,"h":28.12,"l":26.86,"c":27.86,"v":68200},{"d":"2023-01-24","o":27.85,"h":27.85,"l":27.13,"c":27.34,"v":56600},{"d":"2023-01-25","o":27.23,"h":27.26,"l":26.95,"c":27.17,"v":32300},{"d":"2023-01-26","o":27.35,"h":27.35,"l":26.53,"c":26.7,"v":44000},{"d":"2023-01-27","o":26.73,"h":26.9,"l":26.52,"c":26.75,"v":30500},{"d":"2023-01-30","o":26.8,"h":27.27,"l":26.5,"c":27.15,"v":61000},{"d":"2023-01-31","o":27.13,"h":27.91,"l":27.13,"c":27.84,"v":79800},{"d":"2023-02-01","o":27.85,"h":28.55,"l":27.53,"c":28.16,"v":52900},{"d":"2023-02-02","o":28.36,"h":29.35,"l":28.29,"c":29.25,"v":88800},{"d":"2023-02-03","o":29,"h":30.08,"l":28.83,"c":29.79,"v":66200},{"d":"2023-02-06","o":29.82,"h":30.13,"l":29.24,"c":29.67,"v":91900},{"d":"2023-02-07","o":29.44,"h":29.85,"l":29.24,"c":29.74,"v":42100},{"d":"2023-02-08","o":29.54,"h":29.65,"l":29.05,"c":29.21,"v":34100},{"d":"2023-02-09","o":29.28,"h":29.34,"l":28.73,"c":28.81,"v":31600},{"d":"2023-02-10","o":28.73,"h":29.04,"l":28.57,"c":28.94,"v":25100},{"d":"2023-02-13","o":29.3,"h":29.54,"l":29.11,"c":29.42,"v":31800},{"d":"2023-02-14","o":29.22,"h":29.31,"l":28.64,"c":29,"v":25400},{"d":"2023-02-15","o":28.95,"h":29.46,"l":28.79,"c":29.27,"v":28500},{"d":"2023-02-16","o":28.96,"h":29.21,"l":28.77,"c":28.93,"v":41500},{"d":"2023-02-17","o":29.07,"h":29.19,"l":28.9,"c":29.15,"v":40600},{"d":"2023-02-21","o":29.04,"h":29.04,"l":28.61,"c":28.67,"v":30500},{"d":"2023-02-22","o":28.79,"h":29.14,"l":28.54,"c":28.79,"v":76900},{"d":"2023-02-23","o":28.92,"h":29.25,"l":28.77,"c":29.11,"v":57700},{"d":"2023-02-24","o":28.77,"h":28.96,"l":28.44,"c":28.71,"v":52700},{"d":"2023-02-27","o":28.92,"h":28.97,"l":28.29,"c":28.55,"v":36800},{"d":"2023-02-28","o":28.54,"h":28.65,"l":28.31,"c":28.4,"v":90400},{"d":"2023-03-01","o":28.32,"h":28.46,"l":28.02,"c":28.44,"v":47200},{"d":"2023-03-02","o":28.15,"h":28.15,"l":27.64,"c":27.72,"v":31400},{"d":"2023-03-03","o":27.8,"h":28.01,"l":27.73,"c":27.91,"v":43100},{"d":"2023-03-06","o":28.03,"h":28.13,"l":27.4,"c":27.56,"v":45900},{"d":"2023-03-07","o":27.51,"h":27.51,"l":26.82,"c":26.87,"v":31300},{"d":"2023-03-08","o":26.86,"h":26.97,"l":26.49,"c":26.74,"v":54300},{"d":"2023-03-09","o":26.54,"h":26.54,"l":25.02,"c":25.43,"v":76300},{"d":"2023-03-10","o":25.04,"h":25.67,"l":24.65,"c":25.24,"v":97700},{"d":"2023-03-13","o":24.62,"h":24.62,"l":22.79,"c":22.92,"v":127800},{"d":"2023-03-14","o":24.6,"h":24.84,"l":23.37,"c":23.58,"v":157800},{"d":"2023-03-15","o":22.81,"h":23.14,"l":22.24,"c":23.05,"v":146900},{"d":"2023-03-16","o":22.73,"h":24.21,"l":22.45,"c":23.84,"v":116000},{"d":"2023-03-17","o":23.5,"h":23.5,"l":22.48,"c":22.55,"v":136000},{"d":"2023-03-20","o":22.89,"h":23.46,"l":21.86,"c":22.07,"v":122700},{"d":"2023-03-21","o":22.53,"h":23.63,"l":22.53,"c":23.45,"v":109200},{"d":"2023-03-22","o":23.34,"h":23.34,"l":22.25,"c":22.25,"v":71100},{"d":"2023-03-23","o":22.48,"h":22.48,"l":21.5,"c":21.76,"v":81800},{"d":"2023-03-24","o":21.53,"h":22.09,"l":21.33,"c":22.09,"v":104200},{"d":"2023-03-27","o":22.4,"h":22.6,"l":22.12,"c":22.33,"v":74200},{"d":"2023-03-28","o":22.26,"h":22.4,"l":21.99,"c":22.25,"v":69700},{"d":"2023-03-29","o":22.33,"h":22.58,"l":21.55,"c":21.75,"v":91000},{"d":"2023-03-30","o":21.99,"h":21.99,"l":21.29,"c":21.3,"v":89300},{"d":"2023-03-31","o":21.36,"h":21.89,"l":21.16,"c":21.76,"v":449900},{"d":"2023-04-03","o":21.85,"h":22.35,"l":21.71,"c":22.06,"v":121400},{"d":"2023-04-04","o":22.04,"h":22.04,"l":20.81,"c":21.01,"v":58900},{"d":"2023-04-05","o":20.76,"h":20.96,"l":20.54,"c":20.74,"v":52800},{"d":"2023-04-06","o":20.65,"h":20.96,"l":20.49,"c":20.55,"v":49000},{"d":"2023-04-10","o":20.39,"h":21.24,"l":20.39,"c":21.05,"v":113800},{"d":"2023-04-11","o":21.15,"h":21.25,"l":19.75,"c":19.8,"v":105500},{"d":"2023-04-12","o":19.92,"h":20.04,"l":19.43,"c":19.53,"v":56300},{"d":"2023-04-13","o":19.51,"h":19.95,"l":19.33,"c":19.73,"v":60400},{"d":"2023-04-14","o":20.01,"h":20.01,"l":19.33,"c":19.4,"v":67400},{"d":"2023-04-17","o":19.28,"h":19.68,"l":19.02,"c":19.65,"v":82600},{"d":"2023-04-18","o":19.62,"h":19.77,"l":18.68,"c":18.87,"v":63300},{"d":"2023-04-19","o":18.81,"h":19.37,"l":18.64,"c":19.18,"v":70800},{"d":"2023-04-20","o":19.04,"h":19.15,"l":18.8,"c":19.13,"v":78400},{"d":"2023-04-21","o":18.81,"h":18.81,"l":17.58,"c":18.29,"v":110400},{"d":"2023-04-24","o":18.16,"h":18.75,"l":18.13,"c":18.53,"v":78800},{"d":"2023-04-25","o":18.2,"h":18.62,"l":18.07,"c":18.16,"v":93800},{"d":"2023-04-26","o":18.12,"h":18.32,"l":17.86,"c":18.25,"v":71400},{"d":"2023-04-27","o":18.29,"h":19.14,"l":18.29,"c":18.51,"v":72700},{"d":"2023-04-28","o":18.44,"h":18.85,"l":18.23,"c":18.6,"v":82200},{"d":"2023-05-01","o":18.57,"h":18.75,"l":18.19,"c":18.3,"v":60800},{"d":"2023-05-02","o":18.22,"h":18.22,"l":16.18,"c":16.2,"v":69100},{"d":"2023-05-03","o":16.3,"h":17.23,"l":16.13,"c":16.69,"v":105800},{"d":"2023-05-04","o":16.39,"h":16.82,"l":15.79,"c":16.59,"v":109900},{"d":"2023-05-05","o":17.29,"h":17.37,"l":16.61,"c":16.96,"v":78600},{"d":"2023-05-08","o":17.23,"h":17.25,"l":16.6,"c":16.78,"v":43300},{"d":"2023-05-09","o":16.63,"h":16.87,"l":15.9,"c":16.41,"v":40200},{"d":"2023-05-10","o":16.7,"h":16.7,"l":16.22,"c":16.63,"v":68400},{"d":"2023-05-11","o":16.34,"h":16.47,"l":15.81,"c":16.27,"v":76600},{"d":"2023-05-12","o":16.23,"h":16.6,"l":16.05,"c":16.56,"v":79400},{"d":"2023-05-15","o":16.58,"h":17.13,"l":16.58,"c":16.99,"v":73200},{"d":"2023-05-16","o":16.93,"h":17.19,"l":16.71,"c":16.85,"v":43300},{"d":"2023-05-17","o":17.05,"h":17.88,"l":16.84,"c":17.78,"v":99900},{"d":"2023-05-18","o":17.79,"h":18,"l":17.31,"c":17.95,"v":65200},{"d":"2023-05-19","o":18.3,"h":18.3,"l":17.68,"c":18.07,"v":71800},{"d":"2023-05-22","o":18.07,"h":18.36,"l":17.7,"c":18.28,"v":74200},{"d":"2023-05-23","o":18.34,"h":18.81,"l":17.99,"c":18.57,"v":58500},{"d":"2023-05-24","o":18.53,"h":18.56,"l":18.05,"c":18.5,"v":57700},{"d":"2023-05-25","o":18.37,"h":18.45,"l":18.1,"c":18.39,"v":44800},{"d":"2023-05-26","o":18.43,"h":18.73,"l":18.28,"c":18.69,"v":31400},{"d":"2023-05-30","o":18.73,"h":18.73,"l":18.3,"c":18.52,"v":39900},{"d":"2023-05-31","o":18.43,"h":18.43,"l":17.25,"c":17.65,"v":255400},{"d":"2023-06-01","o":17.82,"h":18.12,"l":17.39,"c":17.84,"v":61100},{"d":"2023-06-02","o":18.19,"h":19.44,"l":18.17,"c":19.34,"v":81500},{"d":"2023-06-05","o":19.33,"h":19.57,"l":18.33,"c":18.39,"v":67000},{"d":"2023-06-06","o":18.39,"h":19.92,"l":18.11,"c":19.8,"v":79800},{"d":"2023-06-07","o":19.92,"h":20.86,"l":19.92,"c":20.74,"v":115500},{"d":"2023-06-08","o":20.67,"h":20.67,"l":20.09,"c":20.55,"v":58200},{"d":"2023-06-09","o":20.17,"h":20.27,"l":19.77,"c":19.98,"v":40100},{"d":"2023-06-12","o":20.06,"h":20.11,"l":19.31,"c":19.85,"v":81400},{"d":"2023-06-13","o":19.98,"h":20.42,"l":19.66,"c":20.36,"v":68700},{"d":"2023-06-14","o":20.49,"h":20.67,"l":19.69,"c":19.81,"v":63600},{"d":"2023-06-15","o":19.72,"h":19.88,"l":19.54,"c":19.82,"v":63400},{"d":"2023-06-16","o":20.08,"h":20.08,"l":19.37,"c":19.68,"v":132700},{"d":"2023-06-20","o":19.59,"h":19.59,"l":18.88,"c":19.15,"v":89500},{"d":"2023-06-21","o":19.1,"h":19.25,"l":18.89,"c":18.92,"v":72500},{"d":"2023-06-22","o":18.81,"h":18.83,"l":17.75,"c":17.9,"v":97900},{"d":"2023-06-23","o":17.68,"h":18.39,"l":17.3,"c":18.28,"v":420200},{"d":"2023-06-26","o":18.25,"h":18.51,"l":17.81,"c":17.92,"v":86700},{"d":"2023-06-27","o":18.02,"h":18.27,"l":17.78,"c":18.09,"v":52000},{"d":"2023-06-28","o":18.03,"h":18.08,"l":17.74,"c":17.91,"v":58100},{"d":"2023-06-29","o":18.07,"h":18.2,"l":17.73,"c":17.77,"v":95900},{"d":"2023-06-30","o":17.94,"h":17.98,"l":17.17,"c":17.19,"v":83000},{"d":"2023-07-03","o":17.27,"h":17.77,"l":17.27,"c":17.75,"v":39200},{"d":"2023-07-05","o":17.66,"h":17.99,"l":17.32,"c":17.76,"v":72300},{"d":"2023-07-06","o":17.59,"h":17.72,"l":17.2,"c":17.62,"v":65300},{"d":"2023-07-07","o":17.59,"h":18.1,"l":17.59,"c":17.84,"v":70400},{"d":"2023-07-10","o":17.81,"h":18.26,"l":17.81,"c":18.03,"v":41200},{"d":"2023-07-11","o":18.16,"h":18.31,"l":18.09,"c":18.19,"v":35500},{"d":"2023-07-12","o":18.45,"h":18.95,"l":18.44,"c":18.74,"v":61900},{"d":"2023-07-13","o":18.87,"h":19.2,"l":18.86,"c":19.06,"v":50900},{"d":"2023-07-14","o":19.18,"h":19.18,"l":18.38,"c":18.4,"v":64600},{"d":"2023-07-17","o":18.34,"h":18.73,"l":18.29,"c":18.63,"v":55600},{"d":"2023-07-18","o":18.62,"h":19.62,"l":18.62,"c":19.19,"v":63100},{"d":"2023-07-19","o":19.42,"h":20.01,"l":19.42,"c":19.96,"v":63600},{"d":"2023-07-20","o":19.97,"h":20.25,"l":19.59,"c":20.23,"v":71300},{"d":"2023-07-21","o":21,"h":21,"l":19.41,"c":19.41,"v":71700},{"d":"2023-07-24","o":19.42,"h":20.52,"l":19.42,"c":20.17,"v":83900},{"d":"2023-07-25","o":20.14,"h":20.51,"l":19.25,"c":19.58,"v":47900},{"d":"2023-07-26","o":19.81,"h":20.4,"l":19.81,"c":20.26,"v":69400},{"d":"2023-07-27","o":20.45,"h":20.45,"l":19.98,"c":20.1,"v":59600},{"d":"2023-07-28","o":20.29,"h":20.45,"l":19.85,"c":19.98,"v":46300},{"d":"2023-07-31","o":20.06,"h":20.21,"l":19.6,"c":19.82,"v":68500},{"d":"2023-08-01","o":19.82,"h":20.06,"l":19.5,"c":20.02,"v":47900},{"d":"2023-08-02","o":19.76,"h":20.23,"l":19.71,"c":20.15,"v":58500},{"d":"2023-08-03","o":20.1,"h":20.47,"l":20.1,"c":20.41,"v":62400},{"d":"2023-08-04","o":20.35,"h":20.62,"l":20.2,"c":20.29,"v":35100},{"d":"2023-08-07","o":20.39,"h":20.77,"l":20.32,"c":20.73,"v":54900},{"d":"2023-08-08","o":20.33,"h":20.75,"l":19.71,"c":20.64,"v":46700},{"d":"2023-08-09","o":20.3,"h":20.35,"l":19.96,"c":20.15,"v":39400},{"d":"2023-08-10","o":20.18,"h":20.58,"l":20.11,"c":20.25,"v":41300},{"d":"2023-08-11","o":20.23,"h":20.41,"l":20.07,"c":20.16,"v":44100},{"d":"2023-08-14","o":19.83,"h":20.05,"l":19.62,"c":19.87,"v":45600},{"d":"2023-08-15","o":19.59,"h":19.82,"l":19.24,"c":19.28,"v":52300},{"d":"2023-08-16","o":19.24,"h":19.46,"l":19.1,"c":19.18,"v":51100},{"d":"2023-08-17","o":19.25,"h":19.6,"l":19.03,"c":19.58,"v":35400},{"d":"2023-08-18","o":19.41,"h":19.93,"l":19.41,"c":19.67,"v":50900},{"d":"2023-08-21","o":19.66,"h":19.66,"l":19.21,"c":19.23,"v":41500},{"d":"2023-08-22","o":19.14,"h":19.44,"l":18.7,"c":18.78,"v":45800},{"d":"2023-08-23","o":18.73,"h":19,"l":18.64,"c":18.68,"v":61700},{"d":"2023-08-24","o":18.56,"h":19,"l":18.53,"c":18.76,"v":61900},{"d":"2023-08-25","o":18.85,"h":18.95,"l":18.28,"c":18.49,"v":45400},{"d":"2023-08-28","o":18.73,"h":19,"l":18.52,"c":18.58,"v":98000},{"d":"2023-08-29","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-08-30","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-08-31","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-09-01","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-09-05","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-09-06","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-09-07","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-09-08","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-09-11","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":0},{"d":"2023-09-12","o":19.32,"h":19.93,"l":19.32,"c":19.69,"v":41700},{"d":"2023-09-13","o":19.47,"h":19.66,"l":19.2,"c":19.24,"v":85000},{"d":"2023-09-14","o":19.43,"h":19.83,"l":19.43,"c":19.72,"v":57400},{"d":"2023-09-15","o":19.75,"h":20.01,"l":18.77,"c":19.23,"v":583300},{"d":"2023-09-18","o":19.35,"h":19.35,"l":18.16,"c":18.16,"v":69400},{"d":"2023-09-19","o":18.27,"h":18.66,"l":18.1,"c":18.26,"v":63300},{"d":"2023-09-20","o":18.52,"h":18.67,"l":18.17,"c":18.19,"v":59000},{"d":"2023-09-21","o":18.06,"h":18.15,"l":17.79,"c":17.88,"v":40600},{"d":"2023-09-22","o":17.83,"h":17.91,"l":17.49,"c":17.68,"v":31200},{"d":"2023-09-25","o":17.58,"h":18.13,"l":17.49,"c":18.04,"v":31100},{"d":"2023-09-26","o":18.03,"h":18.03,"l":17.71,"c":17.72,"v":40600},{"d":"2023-09-27","o":17.74,"h":17.94,"l":17.43,"c":17.46,"v":38800},{"d":"2023-09-28","o":17.31,"h":17.71,"l":17.31,"c":17.39,"v":46400},{"d":"2023-09-29","o":17.55,"h":17.74,"l":17.34,"c":17.44,"v":63800},{"d":"2023-10-02","o":17.48,"h":17.66,"l":17.32,"c":17.45,"v":75200},{"d":"2023-10-03","o":17.4,"h":17.6,"l":16.99,"c":17.5,"v":47600},{"d":"2023-10-04","o":17.49,"h":17.6,"l":17.3,"c":17.53,"v":126200},{"d":"2023-10-05","o":17.58,"h":18.57,"l":17.58,"c":18.49,"v":75800},{"d":"2023-10-06","o":18.41,"h":18.72,"l":18.09,"c":18.47,"v":48300},{"d":"2023-10-09","o":18.21,"h":18.99,"l":18.21,"c":18.89,"v":43700},{"d":"2023-10-10","o":18.72,"h":19.08,"l":18.72,"c":18.94,"v":36700},{"d":"2023-10-11","o":18.96,"h":19.35,"l":18.96,"c":19.07,"v":42800},{"d":"2023-10-12","o":19.02,"h":19.02,"l":18.5,"c":18.69,"v":51700},{"d":"2023-10-13","o":18.85,"h":19.03,"l":18.25,"c":18.38,"v":38700},{"d":"2023-10-16","o":18.69,"h":18.99,"l":18.58,"c":18.96,"v":59200},{"d":"2023-10-17","o":19.05,"h":19.8,"l":18.88,"c":19.47,"v":68400},{"d":"2023-10-18","o":19.25,"h":19.32,"l":18.77,"c":19.01,"v":40700},{"d":"2023-10-19","o":18.88,"h":19.32,"l":18.8,"c":18.85,"v":53300},{"d":"2023-10-20","o":19.74,"h":19.74,"l":16.9,"c":17.22,"v":118500},{"d":"2023-10-23","o":17.12,"h":17.51,"l":16.93,"c":17.24,"v":49200},{"d":"2023-10-24","o":17.24,"h":17.24,"l":16.63,"c":17.08,"v":84100},{"d":"2023-10-25","o":16.92,"h":17.42,"l":16.9,"c":17.4,"v":87000},{"d":"2023-10-26","o":17.43,"h":18.04,"l":17.43,"c":17.92,"v":50200},{"d":"2023-10-27","o":17.76,"h":17.92,"l":17.39,"c":17.63,"v":42100},{"d":"2023-10-30","o":17.93,"h":18.05,"l":17.55,"c":18.02,"v":62600},{"d":"2023-10-31","o":18.12,"h":18.25,"l":17.81,"c":18.23,"v":55600},{"d":"2023-11-01","o":18.07,"h":18.37,"l":17.75,"c":18.17,"v":49900},{"d":"2023-11-02","o":18.47,"h":19.3,"l":18.12,"c":19.25,"v":60000},{"d":"2023-11-03","o":19.82,"h":20.12,"l":19.75,"c":19.96,"v":66100},{"d":"2023-11-06","o":19.94,"h":20.73,"l":19.46,"c":19.71,"v":54400},{"d":"2023-11-07","o":19.58,"h":19.7,"l":19.1,"c":19.41,"v":44500},{"d":"2023-11-08","o":19.38,"h":19.38,"l":18.89,"c":19.18,"v":48100},{"d":"2023-11-09","o":19.12,"h":19.43,"l":18.75,"c":18.94,"v":32700},{"d":"2023-11-10","o":19.17,"h":19.26,"l":18.76,"c":19.14,"v":35200},{"d":"2023-11-13","o":18.88,"h":19.24,"l":18.76,"c":19.04,"v":32500},{"d":"2023-11-14","o":19.85,"h":21.14,"l":19.52,"c":21.07,"v":82700},{"d":"2023-11-15","o":21.41,"h":21.41,"l":20.69,"c":20.83,"v":74800},{"d":"2023-11-16","o":20.57,"h":20.71,"l":20.14,"c":20.45,"v":30700},{"d":"2023-11-17","o":20.75,"h":21.15,"l":20.54,"c":21.1,"v":70500},{"d":"2023-11-20","o":20.95,"h":21.2,"l":20.91,"c":20.96,"v":54200},{"d":"2023-11-21","o":20.95,"h":20.95,"l":20.65,"c":20.81,"v":54700},{"d":"2023-11-22","o":21.12,"h":21.12,"l":20.76,"c":21.08,"v":40100},{"d":"2023-11-24","o":20.82,"h":21.27,"l":20.82,"c":21.04,"v":17100},{"d":"2023-11-27","o":21.07,"h":21.09,"l":20.72,"c":21.03,"v":34400},{"d":"2023-11-28","o":20.96,"h":21,"l":20.27,"c":20.68,"v":31900},{"d":"2023-11-29","o":20.74,"h":21.67,"l":20.65,"c":21.29,"v":48700},{"d":"2023-11-30","o":21.59,"h":21.59,"l":20.55,"c":20.71,"v":74800},{"d":"2023-12-01","o":20.54,"h":22.03,"l":20.54,"c":21.89,"v":93800},{"d":"2023-12-04","o":21.79,"h":22.28,"l":21.69,"c":22.23,"v":53200},{"d":"2023-12-05","o":22.19,"h":22.19,"l":21.64,"c":22.01,"v":39600},{"d":"2023-12-06","o":22.01,"h":22.61,"l":21.35,"c":21.75,"v":64800},{"d":"2023-12-07","o":21.98,"h":22.81,"l":21.57,"c":22.79,"v":62500},{"d":"2023-12-08","o":22.66,"h":23.24,"l":22.66,"c":23.12,"v":54400},{"d":"2023-12-11","o":23.24,"h":23.49,"l":22.95,"c":23.35,"v":77400},{"d":"2023-12-12","o":23.48,"h":23.48,"l":22.97,"c":23.16,"v":34000},{"d":"2023-12-13","o":23.28,"h":24.92,"l":23.12,"c":24.89,"v":117300},{"d":"2023-12-14","o":25.61,"h":26.13,"l":24.68,"c":25,"v":107200},{"d":"2023-12-15","o":25.15,"h":25.15,"l":24.05,"c":24.67,"v":203600},{"d":"2023-12-18","o":24.83,"h":24.83,"l":24.01,"c":24.31,"v":70000},{"d":"2023-12-19","o":24.38,"h":25,"l":24.33,"c":24.75,"v":88600},{"d":"2023-12-20","o":24.86,"h":25.28,"l":24.4,"c":24.63,"v":226600},{"d":"2023-12-21","o":24.83,"h":25.02,"l":24.1,"c":24.56,"v":94600},{"d":"2023-12-22","o":24.9,"h":25.07,"l":24.6,"c":24.8,"v":46400},{"d":"2023-12-26","o":24.96,"h":25.73,"l":24.96,"c":25.56,"v":38500},{"d":"2023-12-27","o":25.5,"h":25.55,"l":25.23,"c":25.43,"v":47500},{"d":"2023-12-28","o":25.3,"h":25.48,"l":24.94,"c":25.33,"v":80700},{"d":"2023-12-29","o":25.2,"h":25.21,"l":24.56,"c":24.57,"v":57500},{"d":"2024-01-02","o":24.43,"h":25.2,"l":24.43,"c":24.87,"v":112800},{"d":"2024-01-03","o":24.76,"h":24.77,"l":24.15,"c":24.29,"v":74400},{"d":"2024-01-04","o":24.4,"h":24.66,"l":24.2,"c":24.24,"v":49500},{"d":"2024-01-05","o":23.95,"h":24.65,"l":23.95,"c":24.34,"v":143100},{"d":"2024-01-08","o":24.38,"h":24.52,"l":23.96,"c":24.27,"v":73200},{"d":"2024-01-09","o":24.31,"h":24.31,"l":23.5,"c":23.82,"v":47800},{"d":"2024-01-10","o":23.67,"h":23.94,"l":23.5,"c":23.92,"v":34600},{"d":"2024-01-11","o":23.63,"h":23.79,"l":23.15,"c":23.45,"v":74700},{"d":"2024-01-12","o":23.82,"h":23.82,"l":23.01,"c":23.2,"v":65100},{"d":"2024-01-16","o":22.94,"h":23.17,"l":22.49,"c":22.74,"v":99100},{"d":"2024-01-17","o":22.21,"h":22.98,"l":22.19,"c":22.54,"v":71900},{"d":"2024-01-18","o":22.78,"h":23.02,"l":22.34,"c":22.54,"v":60100},{"d":"2024-01-19","o":22.76,"h":23.28,"l":22.41,"c":23.25,"v":82900},{"d":"2024-01-22","o":23.55,"h":24.1,"l":23.3,"c":24.01,"v":71200},{"d":"2024-01-23","o":24.27,"h":24.27,"l":23.73,"c":23.89,"v":75900},{"d":"2024-01-24","o":24.14,"h":24.4,"l":23.87,"c":24.17,"v":74700},{"d":"2024-01-25","o":23.84,"h":24.62,"l":22.81,"c":24.41,"v":172200},{"d":"2024-01-26","o":23.89,"h":24.36,"l":23.85,"c":24.17,"v":141300},{"d":"2024-01-29","o":24.37,"h":24.43,"l":23.71,"c":24.01,"v":137000},{"d":"2024-01-30","o":23.78,"h":23.95,"l":23.24,"c":23.49,"v":82700},{"d":"2024-01-31","o":23.02,"h":23.51,"l":22.51,"c":22.61,"v":132700},{"d":"2024-02-01","o":22.67,"h":22.67,"l":21.8,"c":22.29,"v":110700},{"d":"2024-02-02","o":21.69,"h":22.32,"l":21.69,"c":22.13,"v":96400},{"d":"2024-02-05","o":21.76,"h":21.98,"l":21.42,"c":21.79,"v":114000},{"d":"2024-02-06","o":21.84,"h":22.12,"l":21.79,"c":21.84,"v":118800},{"d":"2024-02-07","o":21.69,"h":22.07,"l":20.97,"c":21.9,"v":145300},{"d":"2024-02-08","o":21.75,"h":22.26,"l":21.69,"c":22.16,"v":109900},{"d":"2024-02-09","o":22.29,"h":22.75,"l":22.13,"c":22.69,"v":103600},{"d":"2024-02-12","o":22.61,"h":23.29,"l":22.52,"c":23.03,"v":110100},{"d":"2024-02-13","o":22.19,"h":22.19,"l":21.33,"c":21.52,"v":125900},{"d":"2024-02-14","o":21.9,"h":21.91,"l":21.4,"c":21.82,"v":73900},{"d":"2024-02-15","o":22.05,"h":23.14,"l":22.03,"c":22.86,"v":141400},{"d":"2024-02-16","o":22.49,"h":22.87,"l":22.4,"c":22.49,"v":83400},{"d":"2024-02-20","o":22.25,"h":22.5,"l":22.02,"c":22.14,"v":88500},{"d":"2024-02-21","o":22.14,"h":22.14,"l":21.71,"c":21.79,"v":63900},{"d":"2024-02-22","o":21.72,"h":21.88,"l":21.45,"c":21.54,"v":102800},{"d":"2024-02-23","o":21.67,"h":21.95,"l":21.4,"c":21.76,"v":67700},{"d":"2024-02-26","o":21.56,"h":21.94,"l":21.35,"c":21.51,"v":68500},{"d":"2024-02-27","o":21.71,"h":21.86,"l":21.24,"c":21.33,"v":75400},{"d":"2024-02-28","o":21.08,"h":21.39,"l":21.02,"c":21.03,"v":62300},{"d":"2024-02-29","o":21.47,"h":22.32,"l":21.1,"c":21.19,"v":74200},{"d":"2024-03-01","o":21.02,"h":21.02,"l":20.36,"c":20.97,"v":86500},{"d":"2024-03-04","o":21.02,"h":21.27,"l":20.5,"c":20.6,"v":67600},{"d":"2024-03-05","o":20.55,"h":21.66,"l":20.55,"c":21.55,"v":99100},{"d":"2024-03-06","o":21.68,"h":22.16,"l":21.15,"c":21.77,"v":111600},{"d":"2024-03-07","o":21.97,"h":22.3,"l":21.85,"c":22.02,"v":61200},{"d":"2024-03-08","o":22.44,"h":22.54,"l":22.17,"c":22.26,"v":70000},{"d":"2024-03-11","o":22.12,"h":22.28,"l":21.99,"c":22.04,"v":85600},{"d":"2024-03-12","o":21.97,"h":22.12,"l":21.7,"c":21.86,"v":55700},{"d":"2024-03-13","o":21.8,"h":22.21,"l":21.8,"c":22.04,"v":63100},{"d":"2024-03-14","o":21.89,"h":21.99,"l":21.36,"c":21.7,"v":113900},{"d":"2024-03-15","o":21.61,"h":22.37,"l":21.61,"c":21.96,"v":201400},{"d":"2024-03-18","o":21.9,"h":22.2,"l":21.43,"c":21.5,"v":93500},{"d":"2024-03-19","o":21.49,"h":21.74,"l":21.43,"c":21.43,"v":57100},{"d":"2024-03-20","o":21.29,"h":22.61,"l":21.14,"c":22.31,"v":60000},{"d":"2024-03-21","o":22.4,"h":22.99,"l":22.4,"c":22.83,"v":76100},{"d":"2024-03-22","o":22.91,"h":22.91,"l":22.25,"c":22.25,"v":48400},{"d":"2024-03-25","o":22.38,"h":22.61,"l":22.27,"c":22.27,"v":33700},{"d":"2024-03-26","o":22.45,"h":22.45,"l":21.96,"c":21.97,"v":38300},{"d":"2024-03-27","o":22.2,"h":23.1,"l":22.2,"c":23.08,"v":73300},{"d":"2024-03-28","o":23.06,"h":23.43,"l":23.02,"c":23.29,"v":106600},{"d":"2024-04-01","o":23.39,"h":23.39,"l":22.53,"c":22.78,"v":57000},{"d":"2024-04-02","o":22.43,"h":22.65,"l":22.09,"c":22.29,"v":71700},{"d":"2024-04-03","o":22.08,"h":22.54,"l":22.08,"c":22.26,"v":68500},{"d":"2024-04-04","o":22.22,"h":22.75,"l":22.07,"c":22.2,"v":73600},{"d":"2024-04-05","o":22.19,"h":22.45,"l":22.1,"c":22.31,"v":42400},{"d":"2024-04-08","o":22.51,"h":23,"l":22.51,"c":22.89,"v":98600},{"d":"2024-04-09","o":22.97,"h":23,"l":22.54,"c":22.7,"v":50400},{"d":"2024-04-10","o":21.94,"h":21.94,"l":21.03,"c":21.25,"v":88400},{"d":"2024-04-11","o":21.39,"h":21.74,"l":21.08,"c":21.36,"v":57500},{"d":"2024-04-12","o":21.18,"h":21.3,"l":21.02,"c":21.15,"v":51100},{"d":"2024-04-15","o":21.26,"h":21.5,"l":20.77,"c":20.99,"v":55400},{"d":"2024-04-16","o":20.84,"h":21.34,"l":20.66,"c":20.93,"v":43200},{"d":"2024-04-17","o":21.19,"h":21.26,"l":20.79,"c":20.8,"v":47100},{"d":"2024-04-18","o":20.64,"h":21.5,"l":20.64,"c":21.29,"v":93800},{"d":"2024-04-19","o":21.18,"h":22.21,"l":21.18,"c":22.18,"v":103200},{"d":"2024-04-22","o":22.18,"h":22.61,"l":22.15,"c":22.33,"v":95400},{"d":"2024-04-23","o":22.21,"h":22.76,"l":22.21,"c":22.72,"v":70500},{"d":"2024-04-24","o":22.46,"h":22.86,"l":22.34,"c":22.72,"v":83900},{"d":"2024-04-25","o":21.79,"h":22.31,"l":21.65,"c":22.08,"v":205500},{"d":"2024-04-26","o":22.13,"h":22.28,"l":21.44,"c":21.58,"v":71600},{"d":"2024-04-29","o":21.65,"h":21.89,"l":21.61,"c":21.89,"v":82700},{"d":"2024-04-30","o":21.57,"h":21.76,"l":21.49,"c":21.66,"v":87500},{"d":"2024-05-01","o":21.88,"h":22.66,"l":21.88,"c":22.35,"v":56400},{"d":"2024-05-02","o":22.63,"h":22.87,"l":22.49,"c":22.64,"v":81100},{"d":"2024-05-03","o":22.79,"h":23.04,"l":22.49,"c":22.61,"v":83600},{"d":"2024-05-06","o":22.69,"h":23.08,"l":22.41,"c":22.62,"v":116000},{"d":"2024-05-07","o":22.8,"h":23.01,"l":22.41,"c":22.44,"v":71500},{"d":"2024-05-08","o":22.17,"h":22.79,"l":22.17,"c":22.77,"v":54900},{"d":"2024-05-09","o":22.97,"h":23.24,"l":22.72,"c":23.13,"v":67500},{"d":"2024-05-10","o":23.22,"h":23.22,"l":22.79,"c":22.98,"v":62000},{"d":"2024-05-13","o":23.19,"h":23.34,"l":22.95,"c":22.98,"v":52500},{"d":"2024-05-14","o":23.23,"h":23.33,"l":23,"c":23.21,"v":52300},{"d":"2024-05-15","o":23.5,"h":23.55,"l":23,"c":23.22,"v":73900},{"d":"2024-05-16","o":23.12,"h":23.43,"l":23.09,"c":23.2,"v":87700},{"d":"2024-05-17","o":23.29,"h":23.53,"l":23.12,"c":23.34,"v":90200},{"d":"2024-05-20","o":23.3,"h":23.36,"l":23.02,"c":23.02,"v":85500},{"d":"2024-05-21","o":22.93,"h":23.15,"l":22.91,"c":22.96,"v":69800},{"d":"2024-05-22","o":22.86,"h":22.95,"l":22.56,"c":22.7,"v":67600},{"d":"2024-05-23","o":22.76,"h":22.76,"l":22.04,"c":22.13,"v":76600},{"d":"2024-05-24","o":22.3,"h":22.35,"l":22.13,"c":22.31,"v":49500},{"d":"2024-05-28","o":22.31,"h":22.44,"l":21.81,"c":21.92,"v":71400},{"d":"2024-05-29","o":21.54,"h":21.69,"l":21.38,"c":21.38,"v":75200},{"d":"2024-05-30","o":21.72,"h":21.98,"l":21.64,"c":21.82,"v":55100},{"d":"2024-05-31","o":21.96,"h":22.15,"l":21.94,"c":22.04,"v":134700},{"d":"2024-06-03","o":22.35,"h":22.35,"l":21.79,"c":22.16,"v":113900},{"d":"2024-06-04","o":21.88,"h":21.95,"l":21.57,"c":21.68,"v":86900},{"d":"2024-06-05","o":21.89,"h":21.98,"l":21.55,"c":21.78,"v":55400},{"d":"2024-06-06","o":21.83,"h":21.9,"l":21.53,"c":21.78,"v":56800},{"d":"2024-06-07","o":21.5,"h":21.9,"l":21.5,"c":21.75,"v":54200},{"d":"2024-06-10","o":21.51,"h":21.61,"l":21.19,"c":21.34,"v":93500},{"d":"2024-06-11","o":21.15,"h":21.49,"l":21.01,"c":21.39,"v":67700},{"d":"2024-06-12","o":22.11,"h":22.64,"l":21.8,"c":22.07,"v":106700},{"d":"2024-06-13","o":21.99,"h":22.07,"l":21.46,"c":21.69,"v":74900},{"d":"2024-06-14","o":21.32,"h":21.52,"l":21.15,"c":21.31,"v":89200},{"d":"2024-06-17","o":21.29,"h":21.59,"l":21.06,"c":21.59,"v":109800},{"d":"2024-06-18","o":21.66,"h":21.73,"l":21.14,"c":21.19,"v":142000},{"d":"2024-06-20","o":21,"h":21.25,"l":20.99,"c":21.05,"v":93400},{"d":"2024-06-21","o":21.03,"h":21.18,"l":20.76,"c":20.82,"v":258100},{"d":"2024-06-24","o":21.01,"h":21.33,"l":20.94,"c":21.27,"v":191800},{"d":"2024-06-25","o":21.16,"h":21.3,"l":20.93,"c":20.94,"v":102600},{"d":"2024-06-26","o":20.71,"h":21.48,"l":20.71,"c":21.34,"v":128200},{"d":"2024-06-27","o":21.47,"h":21.85,"l":21.37,"c":21.8,"v":115400},{"d":"2024-06-28","o":21.91,"h":22.78,"l":21.83,"c":22.7,"v":965600},{"d":"2024-07-01","o":22.64,"h":22.95,"l":22.26,"c":22.7,"v":134400},{"d":"2024-07-02","o":22.9,"h":23,"l":22.68,"c":22.92,"v":97500},{"d":"2024-07-03","o":22.84,"h":22.93,"l":22.45,"c":22.5,"v":89300},{"d":"2024-07-05","o":22.42,"h":22.44,"l":21.94,"c":22.06,"v":86800},{"d":"2024-07-08","o":22.29,"h":22.51,"l":22.12,"c":22.22,"v":68000},{"d":"2024-07-09","o":22.34,"h":22.63,"l":22.13,"c":22.5,"v":73700},{"d":"2024-07-10","o":22.55,"h":23.3,"l":22.55,"c":23.3,"v":101300},{"d":"2024-07-11","o":23.75,"h":24.23,"l":23.5,"c":24.23,"v":203900},{"d":"2024-07-12","o":24.58,"h":24.58,"l":24.08,"c":24.32,"v":200400},{"d":"2024-07-15","o":24.7,"h":25.05,"l":24.49,"c":25.01,"v":313400},{"d":"2024-07-16","o":25.19,"h":26,"l":25.05,"c":25.84,"v":342300},{"d":"2024-07-17","o":25.53,"h":26.66,"l":25.53,"c":26.61,"v":285400},{"d":"2024-07-18","o":26.54,"h":26.99,"l":25.87,"c":26.02,"v":219600},{"d":"2024-07-19","o":26.05,"h":26.47,"l":25.59,"c":25.8,"v":184000},{"d":"2024-07-22","o":25.8,"h":26.53,"l":25.47,"c":26.31,"v":168300},{"d":"2024-07-23","o":26.14,"h":27,"l":26.07,"c":26.72,"v":226800},{"d":"2024-07-24","o":26.71,"h":27,"l":26.2,"c":26.37,"v":215700},{"d":"2024-07-25","o":23.86,"h":25.21,"l":23.86,"c":24.27,"v":307500},{"d":"2024-07-26","o":23.74,"h":23.96,"l":21.97,"c":22.49,"v":265400},{"d":"2024-07-29","o":22.3,"h":22.56,"l":21.65,"c":21.85,"v":201800},{"d":"2024-07-30","o":21.87,"h":22.6,"l":21.87,"c":22.34,"v":162700},{"d":"2024-07-31","o":22.29,"h":23.16,"l":22.03,"c":22.49,"v":216400},{"d":"2024-08-01","o":22.51,"h":22.65,"l":21.07,"c":21.18,"v":169200},{"d":"2024-08-02","o":20.83,"h":20.83,"l":19.98,"c":20.02,"v":170600},{"d":"2024-08-05","o":19.15,"h":19.45,"l":18.58,"c":18.97,"v":226200},{"d":"2024-08-06","o":19.15,"h":19.51,"l":18.54,"c":19.26,"v":236600},{"d":"2024-08-07","o":19.56,"h":19.78,"l":18.95,"c":19.05,"v":120700},{"d":"2024-08-08","o":19.34,"h":19.73,"l":19.34,"c":19.71,"v":89400},{"d":"2024-08-09","o":19.63,"h":19.78,"l":19.15,"c":19.48,"v":99700},{"d":"2024-08-12","o":19.58,"h":19.71,"l":19.2,"c":19.34,"v":90100},{"d":"2024-08-13","o":19.63,"h":19.91,"l":19.47,"c":19.87,"v":88100},{"d":"2024-08-14","o":20.06,"h":20.09,"l":19.24,"c":19.55,"v":92700},{"d":"2024-08-15","o":19.97,"h":20.54,"l":19.89,"c":20.22,"v":92400},{"d":"2024-08-16","o":20.19,"h":20.88,"l":20.04,"c":20.68,"v":78800},{"d":"2024-08-19","o":20.76,"h":21.18,"l":20.7,"c":21.16,"v":94100},{"d":"2024-08-20","o":21.06,"h":21.06,"l":20.53,"c":20.6,"v":66300},{"d":"2024-08-21","o":20.76,"h":20.76,"l":20.51,"c":20.74,"v":51900},{"d":"2024-08-22","o":20.79,"h":21.13,"l":20.63,"c":20.72,"v":53700},{"d":"2024-08-23","o":20.93,"h":22.47,"l":20.68,"c":22.07,"v":139800},{"d":"2024-08-26","o":22.44,"h":22.44,"l":21.61,"c":21.61,"v":136400},{"d":"2024-08-27","o":21.47,"h":21.75,"l":21.04,"c":21.69,"v":93500},{"d":"2024-08-28","o":21.51,"h":21.92,"l":21.36,"c":21.62,"v":84600},{"d":"2024-08-29","o":21.92,"h":21.99,"l":21.51,"c":21.89,"v":62100},{"d":"2024-08-30","o":22.02,"h":22.17,"l":21.64,"c":22.06,"v":140400},{"d":"2024-09-03","o":21.92,"h":22.11,"l":21.29,"c":21.49,"v":74100},{"d":"2024-09-04","o":21.33,"h":21.57,"l":21.06,"c":21.22,"v":48800},{"d":"2024-09-05","o":21.43,"h":21.43,"l":20.82,"c":20.98,"v":48000},{"d":"2024-09-06","o":21.1,"h":21.18,"l":20.44,"c":20.73,"v":52300},{"d":"2024-09-09","o":20.73,"h":21.1,"l":20.65,"c":20.85,"v":75300},{"d":"2024-09-10","o":20.92,"h":20.98,"l":20.49,"c":20.94,"v":68400},{"d":"2024-09-11","o":20.66,"h":20.66,"l":19.92,"c":20.54,"v":55400},{"d":"2024-09-12","o":20.73,"h":20.79,"l":20.13,"c":20.77,"v":57500},{"d":"2024-09-13","o":21,"h":21.62,"l":20.93,"c":21.61,"v":89600},{"d":"2024-09-16","o":21.73,"h":21.88,"l":21.3,"c":21.71,"v":67700},{"d":"2024-09-17","o":22.02,"h":22.33,"l":21.38,"c":21.92,"v":73200},{"d":"2024-09-18","o":21.87,"h":22.9,"l":21.47,"c":22,"v":81200},{"d":"2024-09-19","o":22.64,"h":22.64,"l":22.05,"c":22.56,"v":111300},{"d":"2024-09-20","o":22.35,"h":22.45,"l":21.5,"c":21.66,"v":335000},{"d":"2024-09-23","o":21.71,"h":22.06,"l":21.34,"c":21.54,"v":68100},{"d":"2024-09-24","o":21.51,"h":21.56,"l":21.1,"c":21.22,"v":55900},{"d":"2024-09-25","o":21.24,"h":21.24,"l":20.81,"c":20.84,"v":80800},{"d":"2024-09-26","o":19.32,"h":20.63,"l":19.24,"c":20.48,"v":1385100},{"d":"2024-09-27","o":20.6,"h":20.86,"l":20.15,"c":20.51,"v":874200},{"d":"2024-09-30","o":20.78,"h":21.66,"l":20.56,"c":21.37,"v":497600},{"d":"2024-10-01","o":21.21,"h":21.36,"l":20.24,"c":20.28,"v":254100},{"d":"2024-10-02","o":20.07,"h":20.42,"l":20,"c":20.26,"v":165900},{"d":"2024-10-03","o":20.02,"h":20.34,"l":20,"c":20.18,"v":110800},{"d":"2024-10-04","o":20.64,"h":20.7,"l":20.37,"c":20.43,"v":134700},{"d":"2024-10-07","o":20.29,"h":20.43,"l":20.06,"c":20.15,"v":71500},{"d":"2024-10-08","o":20.28,"h":20.28,"l":19.89,"c":19.92,"v":153000},{"d":"2024-10-09","o":19.89,"h":20.22,"l":19.81,"c":19.82,"v":136600},{"d":"2024-10-10","o":19.62,"h":19.79,"l":19.48,"c":19.66,"v":163500},{"d":"2024-10-11","o":19.82,"h":20.36,"l":19.82,"c":20.17,"v":278400},{"d":"2024-10-14","o":20.26,"h":20.69,"l":20.13,"c":20.43,"v":154000},{"d":"2024-10-15","o":20.51,"h":21.15,"l":20.43,"c":20.7,"v":271500},{"d":"2024-10-16","o":20.99,"h":21.31,"l":20.81,"c":21.16,"v":303800},{"d":"2024-10-17","o":21.2,"h":21.25,"l":20.94,"c":21.18,"v":142200},{"d":"2024-10-18","o":21.23,"h":21.23,"l":20.87,"c":20.95,"v":211500},{"d":"2024-10-21","o":21.02,"h":21.11,"l":20.48,"c":20.53,"v":255500},{"d":"2024-10-22","o":20.5,"h":20.65,"l":20.29,"c":20.64,"v":199200},{"d":"2024-10-23","o":20.47,"h":20.67,"l":20.03,"c":20.27,"v":150900},{"d":"2024-10-24","o":21.26,"h":21.26,"l":20.25,"c":20.66,"v":188600},{"d":"2024-10-25","o":21.07,"h":21.07,"l":20.5,"c":20.88,"v":225900},{"d":"2024-10-28","o":21.11,"h":22,"l":21.11,"c":22,"v":300300},{"d":"2024-10-29","o":21.78,"h":21.88,"l":21.31,"c":21.53,"v":153900},{"d":"2024-10-30","o":21.45,"h":22.06,"l":21.29,"c":21.48,"v":383600},{"d":"2024-10-31","o":21.54,"h":21.94,"l":21.3,"c":21.32,"v":264700},{"d":"2024-11-01","o":21.55,"h":21.57,"l":20.88,"c":20.94,"v":138800},{"d":"2024-11-04","o":20.75,"h":21.05,"l":20.5,"c":20.82,"v":150800},{"d":"2024-11-05","o":20.86,"h":21.42,"l":20.75,"c":21.42,"v":138900},{"d":"2024-11-06","o":23.1,"h":24.42,"l":23.1,"c":24.17,"v":692400},{"d":"2024-11-07","o":24.01,"h":24.63,"l":23.49,"c":23.81,"v":340000},{"d":"2024-11-08","o":23.98,"h":24.26,"l":23.51,"c":24,"v":191300},{"d":"2024-11-11","o":24.58,"h":24.93,"l":24.21,"c":24.42,"v":312400},{"d":"2024-11-12","o":24.23,"h":24.56,"l":24.14,"c":24.32,"v":256600},{"d":"2024-11-13","o":24.65,"h":24.65,"l":23.9,"c":24.06,"v":245000},{"d":"2024-11-14","o":24.03,"h":24.24,"l":23.78,"c":24,"v":265300},{"d":"2024-11-15","o":24.23,"h":24.27,"l":23.59,"c":23.86,"v":144300},{"d":"2024-11-18","o":24.18,"h":24.18,"l":23.49,"c":23.52,"v":134600},{"d":"2024-11-19","o":23.25,"h":23.86,"l":23.25,"c":23.71,"v":144600},{"d":"2024-11-20","o":23.53,"h":24.1,"l":23.36,"c":23.9,"v":320000},{"d":"2024-11-21","o":24.16,"h":25,"l":24.16,"c":24.92,"v":385100},{"d":"2024-11-22","o":24.9,"h":25.7,"l":24.82,"c":25.69,"v":435800},{"d":"2024-11-25","o":25.99,"h":26.24,"l":25.45,"c":25.55,"v":429600},{"d":"2024-11-26","o":25.43,"h":25.7,"l":25.03,"c":25.05,"v":201000},{"d":"2024-11-27","o":25.13,"h":25.53,"l":24.9,"c":25.08,"v":220200},{"d":"2024-11-29","o":25,"h":25.24,"l":24.79,"c":24.87,"v":122700},{"d":"2024-12-02","o":24.93,"h":25.49,"l":24.58,"c":25.19,"v":273900},{"d":"2024-12-03","o":25.29,"h":25.58,"l":24.97,"c":25.05,"v":154900},{"d":"2024-12-04","o":25.22,"h":25.59,"l":24.95,"c":25.44,"v":292600},{"d":"2024-12-05","o":25.5,"h":25.6,"l":24.99,"c":25.19,"v":260500},{"d":"2024-12-06","o":25.48,"h":25.78,"l":25.23,"c":25.61,"v":259500},{"d":"2024-12-09","o":25.65,"h":25.85,"l":24.89,"c":25.04,"v":178400},{"d":"2024-12-10","o":25.29,"h":25.75,"l":24.84,"c":25.29,"v":385500},{"d":"2024-12-11","o":25.68,"h":25.68,"l":25.02,"c":25.08,"v":237700},{"d":"2024-12-12","o":25.17,"h":25.2,"l":24.63,"c":24.83,"v":201900},{"d":"2024-12-13","o":24.81,"h":24.87,"l":24.38,"c":24.52,"v":157800},{"d":"2024-12-16","o":24.44,"h":25.03,"l":24.33,"c":24.89,"v":187500},{"d":"2024-12-17","o":24.6,"h":24.9,"l":24.18,"c":24.29,"v":195700},{"d":"2024-12-18","o":24.42,"h":24.59,"l":22.69,"c":22.86,"v":312400},{"d":"2024-12-19","o":23.34,"h":24.11,"l":22.35,"c":22.41,"v":261500},{"d":"2024-12-20","o":22.13,"h":23,"l":22.13,"c":22.32,"v":1318900},{"d":"2024-12-23","o":22.2,"h":22.64,"l":22.16,"c":22.62,"v":286800},{"d":"2024-12-24","o":22.55,"h":22.86,"l":22.38,"c":22.62,"v":90900},{"d":"2024-12-26","o":22.43,"h":22.73,"l":22.32,"c":22.65,"v":108400},{"d":"2024-12-27","o":22.37,"h":22.68,"l":22.04,"c":22.33,"v":144800},{"d":"2024-12-30","o":22.15,"h":22.49,"l":22.02,"c":22.44,"v":101500},{"d":"2024-12-31","o":22.59,"h":22.59,"l":22.13,"c":22.41,"v":157600},{"d":"2025-01-02","o":22.55,"h":22.65,"l":21.56,"c":21.56,"v":135000},{"d":"2025-01-03","o":21.93,"h":21.93,"l":21.3,"c":21.78,"v":176100},{"d":"2025-01-06","o":21.79,"h":22.17,"l":21.54,"c":21.59,"v":181900},{"d":"2025-01-07","o":21.69,"h":21.85,"l":20.99,"c":21.36,"v":237000},{"d":"2025-01-08","o":21.48,"h":21.48,"l":20.79,"c":21.08,"v":185600},{"d":"2025-01-10","o":20.59,"h":20.6,"l":19.91,"c":20.14,"v":197400},{"d":"2025-01-13","o":19.84,"h":20.57,"l":19.84,"c":20.55,"v":194300},{"d":"2025-01-14","o":20.63,"h":21.33,"l":20.63,"c":21.31,"v":136600},{"d":"2025-01-15","o":22.12,"h":22.4,"l":21.78,"c":22.01,"v":126400},{"d":"2025-01-16","o":21.87,"h":22,"l":21.65,"c":21.86,"v":158500},{"d":"2025-01-17","o":22.16,"h":22.29,"l":21.92,"c":22.21,"v":125000},{"d":"2025-01-21","o":22.47,"h":22.94,"l":22.37,"c":22.73,"v":222600},{"d":"2025-01-22","o":22.6,"h":22.74,"l":22.3,"c":22.4,"v":227500},{"d":"2025-01-23","o":24.2,"h":24.4,"l":22.73,"c":23.48,"v":402200},{"d":"2025-01-24","o":23.72,"h":23.72,"l":22.78,"c":23.23,"v":249800},{"d":"2025-01-27","o":23.48,"h":24.21,"l":23.33,"c":23.53,"v":364000},{"d":"2025-01-28","o":23.45,"h":23.71,"l":22.99,"c":23.22,"v":151900},{"d":"2025-01-29","o":22.99,"h":23.47,"l":22.66,"c":23.13,"v":131000},{"d":"2025-01-30","o":23.37,"h":23.51,"l":22.83,"c":23.08,"v":192800},{"d":"2025-01-31","o":22.97,"h":23.41,"l":22.9,"c":23.2,"v":260300},{"d":"2025-02-03","o":22.66,"h":22.99,"l":22.47,"c":22.62,"v":239900},{"d":"2025-02-04","o":22.48,"h":22.98,"l":22.48,"c":22.92,"v":190100},{"d":"2025-02-05","o":23,"h":23.17,"l":22.79,"c":23.15,"v":147500},{"d":"2025-02-06","o":23.2,"h":23.3,"l":23,"c":23.17,"v":182900},{"d":"2025-02-07","o":23.17,"h":23.33,"l":22.56,"c":23.14,"v":298800},{"d":"2025-02-10","o":23.16,"h":23.4,"l":23.04,"c":23.2,"v":159300},{"d":"2025-02-11","o":23.01,"h":23.97,"l":23.01,"c":23.95,"v":142000},{"d":"2025-02-12","o":23.41,"h":23.9,"l":23.16,"c":23.36,"v":174000},{"d":"2025-02-13","o":23.5,"h":23.82,"l":23.43,"c":23.71,"v":184700},{"d":"2025-02-14","o":23.86,"h":24.3,"l":23.66,"c":23.85,"v":117700},{"d":"2025-02-18","o":23.75,"h":23.95,"l":23.61,"c":23.84,"v":253600},{"d":"2025-02-19","o":23.47,"h":23.87,"l":23.47,"c":23.75,"v":120900},{"d":"2025-02-20","o":23.58,"h":23.83,"l":23.42,"c":23.65,"v":144900},{"d":"2025-02-21","o":24.02,"h":24.02,"l":22.67,"c":22.69,"v":208500},{"d":"2025-02-24","o":22.94,"h":22.94,"l":22.45,"c":22.47,"v":165100},{"d":"2025-02-25","o":22.64,"h":22.89,"l":22.44,"c":22.63,"v":167100},{"d":"2025-02-26","o":22.56,"h":22.85,"l":22.43,"c":22.55,"v":121400},{"d":"2025-02-27","o":22.52,"h":22.84,"l":22.49,"c":22.56,"v":187600},{"d":"2025-02-28","o":22.72,"h":23.12,"l":22.68,"c":22.96,"v":188500},{"d":"2025-03-03","o":22.97,"h":23.17,"l":22.64,"c":22.77,"v":151000},{"d":"2025-03-04","o":22.49,"h":22.58,"l":21.97,"c":22.14,"v":198400},{"d":"2025-03-05","o":22.19,"h":22.3,"l":21.76,"c":21.9,"v":223700},{"d":"2025-03-06","o":21.7,"h":21.97,"l":21.4,"c":21.72,"v":146800},{"d":"2025-03-07","o":21.62,"h":21.75,"l":21.18,"c":21.58,"v":187500},{"d":"2025-03-10","o":21.31,"h":21.47,"l":20.65,"c":20.71,"v":220300},{"d":"2025-03-11","o":20.9,"h":20.99,"l":20.52,"c":20.66,"v":171800},{"d":"2025-03-12","o":20.82,"h":21.1,"l":20.61,"c":20.79,"v":142500},{"d":"2025-03-13","o":20.97,"h":20.97,"l":20.53,"c":20.6,"v":125300},{"d":"2025-03-14","o":20.89,"h":21.19,"l":20.71,"c":21.05,"v":133700},{"d":"2025-03-17","o":20.92,"h":21.42,"l":20.92,"c":21.13,"v":115400},{"d":"2025-03-18","o":20.85,"h":21.31,"l":20.85,"c":21.26,"v":95400},{"d":"2025-03-19","o":21.33,"h":21.56,"l":21.12,"c":21.41,"v":113100},{"d":"2025-03-20","o":21.15,"h":21.54,"l":21.11,"c":21.14,"v":98800},{"d":"2025-03-21","o":21.01,"h":21.29,"l":20.86,"c":21.04,"v":337800},{"d":"2025-03-24","o":21.49,"h":21.59,"l":21.23,"c":21.49,"v":114800},{"d":"2025-03-25","o":21.37,"h":21.59,"l":21.3,"c":21.33,"v":134100},{"d":"2025-03-26","o":21.36,"h":21.72,"l":21.2,"c":21.27,"v":110300},{"d":"2025-03-27","o":21.32,"h":21.44,"l":20.88,"c":21.27,"v":92300},{"d":"2025-03-28","o":21.34,"h":21.34,"l":20.55,"c":20.59,"v":278500},{"d":"2025-03-31","o":20.36,"h":20.88,"l":20.36,"c":20.64,"v":251800},{"d":"2025-04-01","o":20.44,"h":20.77,"l":20.35,"c":20.65,"v":118300},{"d":"2025-04-02","o":20.28,"h":20.91,"l":20.28,"c":20.89,"v":119700},{"d":"2025-04-03","o":19.84,"h":19.98,"l":18.32,"c":18.35,"v":274100},{"d":"2025-04-04","o":17.41,"h":17.7,"l":16.55,"c":17.59,"v":301900},{"d":"2025-04-07","o":17.06,"h":18.59,"l":16.89,"c":17.65,"v":219400},{"d":"2025-04-08","o":18.31,"h":18.43,"l":17.06,"c":17.34,"v":210800},{"d":"2025-04-09","o":17.09,"h":19.04,"l":16.69,"c":18.46,"v":294000},{"d":"2025-04-10","o":17.96,"h":18.15,"l":17.33,"c":17.95,"v":356000},{"d":"2025-04-11","o":17.74,"h":18.1,"l":17.44,"c":17.74,"v":180600},{"d":"2025-04-14","o":18.18,"h":18.18,"l":17.51,"c":17.95,"v":163600},{"d":"2025-04-15","o":17.89,"h":18.67,"l":17.89,"c":18.48,"v":215300},{"d":"2025-04-16","o":18.37,"h":18.69,"l":18.24,"c":18.48,"v":146200},{"d":"2025-04-17","o":18.53,"h":18.77,"l":18.47,"c":18.61,"v":149200},{"d":"2025-04-21","o":18.4,"h":18.57,"l":18.18,"c":18.33,"v":182900},{"d":"2025-04-22","o":18.51,"h":19.32,"l":18.51,"c":19.14,"v":177300},{"d":"2025-04-23","o":19.79,"h":20.1,"l":19.4,"c":19.48,"v":125900},{"d":"2025-04-24","o":17.17,"h":18.47,"l":16.21,"c":16.93,"v":534900},{"d":"2025-04-25","o":16.66,"h":17.15,"l":16.47,"c":16.81,"v":341200},{"d":"2025-04-28","o":16.95,"h":16.97,"l":16.6,"c":16.94,"v":224900},{"d":"2025-04-29","o":16.74,"h":17.18,"l":16.52,"c":17.06,"v":158100},{"d":"2025-04-30","o":16.71,"h":16.92,"l":16.44,"c":16.84,"v":238400},{"d":"2025-05-01","o":16.87,"h":17.05,"l":16.46,"c":16.86,"v":268100},{"d":"2025-05-02","o":17.08,"h":17.7,"l":17.02,"c":17.55,"v":253100},{"d":"2025-05-05","o":17.33,"h":17.77,"l":17.09,"c":17.46,"v":208200},{"d":"2025-05-06","o":17.25,"h":17.6,"l":17.12,"c":17.44,"v":155700},{"d":"2025-05-07","o":17.6,"h":17.7,"l":17.2,"c":17.28,"v":201000},{"d":"2025-05-08","o":17.41,"h":17.82,"l":17.34,"c":17.71,"v":188900},{"d":"2025-05-09","o":17.77,"h":17.86,"l":17.46,"c":17.81,"v":199100},{"d":"2025-05-12","o":18.47,"h":18.7,"l":17.94,"c":17.95,"v":368000},{"d":"2025-05-13","o":18.06,"h":18.33,"l":17.78,"c":18.31,"v":276000},{"d":"2025-05-14","o":18.31,"h":18.42,"l":18.12,"c":18.29,"v":160400},{"d":"2025-05-15","o":18.2,"h":18.31,"l":18.05,"c":18.26,"v":169400},{"d":"2025-05-16","o":18.18,"h":18.22,"l":17.94,"c":18.09,"v":155200},{"d":"2025-05-19","o":17.91,"h":18.05,"l":17.84,"c":18.02,"v":118500},{"d":"2025-05-20","o":18.06,"h":18.08,"l":17.67,"c":18.04,"v":166600},{"d":"2025-05-21","o":17.78,"h":17.78,"l":17.23,"c":17.24,"v":157800},{"d":"2025-05-22","o":17.05,"h":17.42,"l":17.05,"c":17.2,"v":116100},{"d":"2025-05-23","o":16.89,"h":17.14,"l":16.89,"c":17.06,"v":229600},{"d":"2025-05-27","o":17.25,"h":17.71,"l":17.15,"c":17.68,"v":198100},{"d":"2025-05-28","o":17.61,"h":17.66,"l":17.28,"c":17.41,"v":127700},{"d":"2025-05-29","o":17.5,"h":18.49,"l":17.35,"c":17.75,"v":130800},{"d":"2025-05-30","o":17.67,"h":17.67,"l":17.2,"c":17.53,"v":170100},{"d":"2025-06-02","o":17.41,"h":17.58,"l":17.11,"c":17.25,"v":180700},{"d":"2025-06-03","o":17.18,"h":17.59,"l":17.18,"c":17.34,"v":325800},{"d":"2025-06-04","o":17.39,"h":17.49,"l":17.03,"c":17.14,"v":167800},{"d":"2025-06-05","o":17.08,"h":17.14,"l":16.92,"c":17,"v":108800},{"d":"2025-06-06","o":17.34,"h":17.55,"l":17.14,"c":17.38,"v":415500},{"d":"2025-06-09","o":17.4,"h":17.89,"l":17.27,"c":17.65,"v":201500},{"d":"2025-06-10","o":17.66,"h":18.2,"l":17.59,"c":18.12,"v":385500},{"d":"2025-06-11","o":18.22,"h":18.35,"l":17.85,"c":17.88,"v":159900},{"d":"2025-06-12","o":17.75,"h":17.76,"l":17.5,"c":17.65,"v":106400},{"d":"2025-06-13","o":17.3,"h":17.38,"l":16.89,"c":17.01,"v":109600},{"d":"2025-06-16","o":17.26,"h":17.26,"l":16.84,"c":16.94,"v":170700},{"d":"2025-06-17","o":16.74,"h":16.96,"l":16.58,"c":16.6,"v":139000},{"d":"2025-06-18","o":16.53,"h":16.75,"l":16.5,"c":16.58,"v":125400},{"d":"2025-06-20","o":16.7,"h":16.93,"l":16.61,"c":16.69,"v":232300},{"d":"2025-06-23","o":16.58,"h":17.32,"l":16.58,"c":17.31,"v":155400},{"d":"2025-06-24","o":17.55,"h":17.95,"l":17.44,"c":17.69,"v":164800},{"d":"2025-06-25","o":17.63,"h":17.67,"l":17.45,"c":17.5,"v":132000},{"d":"2025-06-26","o":17.56,"h":18.02,"l":17.43,"c":18.01,"v":160300},{"d":"2025-06-27","o":18.04,"h":18.18,"l":17.92,"c":18.09,"v":631000},{"d":"2025-06-30","o":18.21,"h":18.24,"l":17.98,"c":18.23,"v":253200},{"d":"2025-07-01","o":18.09,"h":18.96,"l":18.02,"c":18.9,"v":260000},{"d":"2025-07-02","o":19.04,"h":19.27,"l":18.82,"c":19.19,"v":215800},{"d":"2025-07-03","o":19.28,"h":19.8,"l":19.28,"c":19.64,"v":149200},{"d":"2025-07-07","o":19.49,"h":19.74,"l":19.14,"c":19.26,"v":256600},{"d":"2025-07-08","o":19.28,"h":19.88,"l":19.27,"c":19.73,"v":259300},{"d":"2025-07-09","o":19.78,"h":19.86,"l":19.59,"c":19.72,"v":126500},{"d":"2025-07-10","o":19.65,"h":20.1,"l":19.65,"c":19.99,"v":242000},{"d":"2025-07-11","o":19.74,"h":19.86,"l":19.6,"c":19.73,"v":157300},{"d":"2025-07-14","o":19.67,"h":20.02,"l":19.37,"c":20.02,"v":221300},{"d":"2025-07-15","o":20.1,"h":20.11,"l":19.27,"c":19.35,"v":251400},{"d":"2025-07-16","o":19.45,"h":19.51,"l":19,"c":19.44,"v":177400},{"d":"2025-07-17","o":19.36,"h":19.95,"l":19.34,"c":19.85,"v":264100},{"d":"2025-07-18","o":19.94,"h":20.09,"l":19.6,"c":19.95,"v":268500},{"d":"2025-07-21","o":19.97,"h":20.24,"l":19.83,"c":19.83,"v":148200},{"d":"2025-07-22","o":19.82,"h":20.81,"l":19.65,"c":19.95,"v":173100},{"d":"2025-07-23","o":20.2,"h":20.2,"l":19.78,"c":20.12,"v":149100},{"d":"2025-07-24","o":20.84,"h":21.35,"l":20.22,"c":20.24,"v":425100},{"d":"2025-07-25","o":20.25,"h":20.5,"l":19.97,"c":20.27,"v":240200},{"d":"2025-07-28","o":20.45,"h":20.64,"l":20.15,"c":20.17,"v":191200},{"d":"2025-07-29","o":20.4,"h":20.5,"l":20,"c":20.06,"v":216700},{"d":"2025-07-30","o":20.13,"h":20.25,"l":19.54,"c":19.6,"v":235700},{"d":"2025-07-31","o":19.32,"h":19.63,"l":19.12,"c":19.3,"v":221900},{"d":"2025-08-01","o":18.97,"h":19.18,"l":18.5,"c":18.61,"v":232200},{"d":"2025-08-04","o":18.54,"h":19.03,"l":18.24,"c":18.94,"v":224600},{"d":"2025-08-05","o":18.96,"h":19.07,"l":18.64,"c":19.04,"v":196000},{"d":"2025-08-06","o":19.01,"h":19.02,"l":18.78,"c":18.79,"v":120100},{"d":"2025-08-07","o":18.99,"h":18.99,"l":18.53,"c":18.56,"v":133000},{"d":"2025-08-08","o":18.56,"h":18.95,"l":18.5,"c":18.86,"v":175200},{"d":"2025-08-11","o":19.02,"h":19.1,"l":18.82,"c":19.07,"v":117300},{"d":"2025-08-12","o":19.23,"h":20.01,"l":19.23,"c":19.96,"v":157500},{"d":"2025-08-13","o":20.18,"h":20.44,"l":20.01,"c":20.44,"v":217300},{"d":"2025-08-14","o":20.18,"h":20.59,"l":20.1,"c":20.49,"v":247700},{"d":"2025-08-15","o":20.5,"h":20.5,"l":19.82,"c":19.85,"v":287400},{"d":"2025-08-18","o":19.83,"h":20.13,"l":19.77,"c":20.09,"v":162400},{"d":"2025-08-19","o":20.04,"h":20.6,"l":19.96,"c":20.01,"v":191200},{"d":"2025-08-20","o":20.1,"h":20.15,"l":19.89,"c":20.13,"v":143300},{"d":"2025-08-21","o":19.98,"h":20.18,"l":19.83,"c":19.96,"v":93200},{"d":"2025-08-22","o":20.1,"h":21.35,"l":20.1,"c":21.28,"v":335200},{"d":"2025-08-25","o":21.17,"h":21.38,"l":21.02,"c":21.2,"v":167300},{"d":"2025-08-26","o":21.22,"h":21.56,"l":21.22,"c":21.37,"v":162200},{"d":"2025-08-27","o":21.27,"h":21.65,"l":21.27,"c":21.43,"v":142900},{"d":"2025-08-28","o":21.57,"h":21.66,"l":21.25,"c":21.5,"v":169300},{"d":"2025-08-29","o":21.57,"h":21.68,"l":21.45,"c":21.5,"v":125300},{"d":"2025-09-02","o":21.21,"h":21.48,"l":21.01,"c":21.25,"v":121500},{"d":"2025-09-03","o":21.14,"h":21.39,"l":21.03,"c":21.19,"v":113900},{"d":"2025-09-04","o":21.32,"h":21.65,"l":21.29,"c":21.65,"v":92500},{"d":"2025-09-05","o":21.72,"h":22.05,"l":21.17,"c":21.28,"v":164300},{"d":"2025-09-08","o":21.4,"h":21.46,"l":21.09,"c":21.44,"v":117800},{"d":"2025-09-09","o":21.38,"h":21.45,"l":20.96,"c":21.1,"v":113500},{"d":"2025-09-10","o":21.06,"h":21.34,"l":21.05,"c":21.09,"v":72600},{"d":"2025-09-11","o":21.16,"h":21.32,"l":20.88,"c":21.29,"v":95800},{"d":"2025-09-12","o":21.29,"h":21.29,"l":20.86,"c":21.07,"v":79500},{"d":"2025-09-15","o":21.15,"h":21.21,"l":20.81,"c":20.9,"v":139200},{"d":"2025-09-16","o":20.82,"h":20.82,"l":20.43,"c":20.6,"v":199000},{"d":"2025-09-17","o":20.81,"h":21.33,"l":20.62,"c":20.7,"v":204100},{"d":"2025-09-18","o":20.8,"h":21.3,"l":20.68,"c":21.29,"v":412000},{"d":"2025-09-19","o":21.28,"h":22.79,"l":20.7,"c":20.7,"v":478200},{"d":"2025-09-22","o":20.51,"h":20.95,"l":20.22,"c":20.35,"v":186000},{"d":"2025-09-23","o":20.35,"h":20.88,"l":20.29,"c":20.36,"v":119000},{"d":"2025-09-24","o":20.36,"h":20.52,"l":20.01,"c":20.16,"v":109500},{"d":"2025-09-25","o":20.03,"h":20.21,"l":19.79,"c":20.1,"v":87700},{"d":"2025-09-26","o":20.12,"h":20.19,"l":19.88,"c":19.94,"v":246200},{"d":"2025-09-29","o":19.96,"h":20,"l":19.25,"c":19.33,"v":101000},{"d":"2025-09-30","o":19.27,"h":19.34,"l":18.92,"c":19.27,"v":256100},{"d":"2025-10-01","o":19.14,"h":19.33,"l":18.9,"c":19.21,"v":412900},{"d":"2025-10-02","o":19.1,"h":19.23,"l":18.75,"c":18.78,"v":152700},{"d":"2025-10-03","o":18.87,"h":19.36,"l":18.55,"c":18.6,"v":237800},{"d":"2025-10-06","o":18.8,"h":19.05,"l":18.47,"c":18.99,"v":270100},{"d":"2025-10-07","o":18.99,"h":19.16,"l":18.66,"c":18.86,"v":204600},{"d":"2025-10-08","o":18.99,"h":19.06,"l":18.58,"c":18.97,"v":182300},{"d":"2025-10-09","o":18.9,"h":19.06,"l":18.65,"c":19,"v":242500},{"d":"2025-10-10","o":18.97,"h":19.15,"l":18.21,"c":18.23,"v":256200},{"d":"2025-10-13","o":18.43,"h":18.64,"l":18.24,"c":18.56,"v":133300},{"d":"2025-10-14","o":18.34,"h":19.13,"l":18.32,"c":19.05,"v":140700},{"d":"2025-10-15","o":19.16,"h":19.16,"l":18.58,"c":18.86,"v":175300},{"d":"2025-10-16","o":18.61,"h":18.91,"l":17.55,"c":17.74,"v":239200},{"d":"2025-10-17","o":17.79,"h":18.02,"l":17.66,"c":17.96,"v":261100},{"d":"2025-10-20","o":18.05,"h":18.44,"l":17.98,"c":18.41,"v":191600},{"d":"2025-10-21","o":18.37,"h":18.57,"l":18.23,"c":18.34,"v":126100},{"d":"2025-10-22","o":18.44,"h":18.71,"l":17.39,"c":17.71,"v":633100},{"d":"2025-10-23","o":17.53,"h":17.84,"l":16.99,"c":16.99,"v":515700},{"d":"2025-10-24","o":17.37,"h":17.91,"l":17.07,"c":17.56,"v":577500},{"d":"2025-10-27","o":17.62,"h":17.71,"l":17.4,"c":17.53,"v":404800},{"d":"2025-10-28","o":16.74,"h":17.3,"l":15.62,"c":16.89,"v":515300},{"d":"2025-10-29","o":17.06,"h":17.68,"l":16.56,"c":16.73,"v":390700},{"d":"2025-10-30","o":16.53,"h":17.26,"l":16.53,"c":16.99,"v":363500},{"d":"2025-10-31","o":16.84,"h":17.08,"l":16.72,"c":16.77,"v":294900},{"d":"2025-11-03","o":16.78,"h":17.13,"l":16.61,"c":17.12,"v":281200},{"d":"2025-11-04","o":16.97,"h":17.31,"l":16.9,"c":17.15,"v":324200},{"d":"2025-11-05","o":17.23,"h":17.56,"l":17.23,"c":17.44,"v":217700},{"d":"2025-11-06","o":17.14,"h":17.51,"l":16.68,"c":16.7,"v":479300},{"d":"2025-11-07","o":16.7,"h":17.11,"l":16.7,"c":17.09,"v":405000},{"d":"2025-11-10","o":17.16,"h":17.58,"l":17.12,"c":17.4,"v":461000},{"d":"2025-11-11","o":17.51,"h":17.98,"l":17.51,"c":17.83,"v":473300},{"d":"2025-11-12","o":17.95,"h":18.17,"l":17.87,"c":18,"v":470000},{"d":"2025-11-13","o":17.93,"h":18.1,"l":17.61,"c":17.78,"v":281100},{"d":"2025-11-14","o":17.56,"h":17.7,"l":17.35,"c":17.6,"v":254300},{"d":"2025-11-17","o":17.52,"h":17.74,"l":16.81,"c":16.94,"v":327000},{"d":"2025-11-18","o":16.83,"h":17.2,"l":16.83,"c":17.1,"v":318100},{"d":"2025-11-19","o":17.05,"h":17.26,"l":17.04,"c":17.2,"v":275900},{"d":"2025-11-20","o":17.38,"h":17.67,"l":17.22,"c":17.28,"v":336100},{"d":"2025-11-21","o":17.43,"h":18.14,"l":17.34,"c":18.03,"v":361700},{"d":"2025-11-24","o":17.93,"h":18.27,"l":17.69,"c":18.22,"v":331300},{"d":"2025-11-25","o":18.32,"h":19.01,"l":18.32,"c":18.94,"v":344500},{"d":"2025-11-26","o":18.79,"h":19.06,"l":18.7,"c":18.85,"v":329100},{"d":"2025-11-28","o":18.84,"h":18.98,"l":18.75,"c":18.81,"v":157800},{"d":"2025-12-01","o":18.7,"h":19.19,"l":18.7,"c":19.08,"v":241300},{"d":"2025-12-02","o":19.11,"h":19.2,"l":18.77,"c":18.85,"v":223400},{"d":"2025-12-03","o":18.99,"h":19.45,"l":18.83,"c":19.41,"v":172500},{"d":"2025-12-04","o":19.27,"h":19.59,"l":19.05,"c":19.35,"v":251000},{"d":"2025-12-05","o":19.23,"h":19.45,"l":19.13,"c":19.28,"v":168400},{"d":"2025-12-08","o":19.42,"h":19.69,"l":19.29,"c":19.59,"v":193200},{"d":"2025-12-09","o":19.78,"h":20.07,"l":19.49,"c":19.86,"v":208500},{"d":"2025-12-10","o":20.06,"h":20.7,"l":19.64,"c":20.52,"v":344200},{"d":"2025-12-11","o":20.51,"h":20.8,"l":20.4,"c":20.49,"v":242700},{"d":"2025-12-12","o":20.68,"h":20.72,"l":20.31,"c":20.48,"v":193200},{"d":"2025-12-15","o":20.62,"h":21,"l":20.36,"c":20.48,"v":192000},{"d":"2025-12-16","o":20.56,"h":20.58,"l":20.26,"c":20.38,"v":171400},{"d":"2025-12-17","o":20.35,"h":20.67,"l":20.22,"c":20.43,"v":176600},{"d":"2025-12-18","o":20.69,"h":20.79,"l":20.41,"c":20.67,"v":212500},{"d":"2025-12-19","o":20.6,"h":20.85,"l":20.09,"c":20.16,"v":592500},{"d":"2025-12-22","o":20.2,"h":20.47,"l":20.19,"c":20.37,"v":247100},{"d":"2025-12-23","o":20.25,"h":20.5,"l":20.12,"c":20.15,"v":172900},{"d":"2025-12-24","o":20.15,"h":20.31,"l":20.01,"c":20.23,"v":81000},{"d":"2025-12-26","o":20.11,"h":20.29,"l":19.93,"c":20.06,"v":132600},{"d":"2025-12-29","o":20.06,"h":20.1,"l":19.79,"c":20.03,"v":180100},{"d":"2025-12-30","o":20.01,"h":20.01,"l":19.77,"c":19.78,"v":173900},{"d":"2025-12-31","o":19.54,"h":19.7,"l":19.27,"c":19.51,"v":430200},{"d":"2026-01-02","o":19.54,"h":19.8,"l":19.29,"c":19.71,"v":315000},{"d":"2026-01-05","o":19.79,"h":20.78,"l":19.79,"c":20.52,"v":403300},{"d":"2026-01-06","o":20.35,"h":20.5,"l":20.21,"c":20.42,"v":217100},{"d":"2026-01-07","o":20.63,"h":20.63,"l":19.91,"c":20.19,"v":214900},{"d":"2026-01-08","o":19.98,"h":20.96,"l":19.98,"c":20.78,"v":290400},{"d":"2026-01-09","o":20.85,"h":21,"l":20.18,"c":20.35,"v":250600},{"d":"2026-01-12","o":20.06,"h":20.19,"l":19.57,"c":19.88,"v":272200},{"d":"2026-01-13","o":20.01,"h":20.01,"l":19.72,"c":19.99,"v":159600},{"d":"2026-01-14","o":20.03,"h":20.47,"l":19.82,"c":20.47,"v":167500},{"d":"2026-01-15","o":20.45,"h":21.16,"l":20.45,"c":21,"v":190300},{"d":"2026-01-16","o":20.95,"h":21,"l":20.66,"c":20.84,"v":162200},{"d":"2026-01-20","o":20.41,"h":20.71,"l":20.2,"c":20.37,"v":188100},{"d":"2026-01-21","o":20.57,"h":21.67,"l":20.46,"c":21.6,"v":259200},{"d":"2026-01-22","o":21.67,"h":22.48,"l":21.64,"c":22.21,"v":419000},{"d":"2026-01-23","o":22.71,"h":22.71,"l":20.9,"c":21.26,"v":478900},{"d":"2026-01-26","o":21.39,"h":21.39,"l":20.43,"c":20.82,"v":263800},{"d":"2026-01-27","o":20.82,"h":21,"l":20.56,"c":20.85,"v":265900},{"d":"2026-01-28","o":20.81,"h":21.1,"l":20.59,"c":20.88,"v":292700},{"d":"2026-01-29","o":21.25,"h":21.74,"l":21.13,"c":21.73,"v":293300},{"d":"2026-01-30","o":21.49,"h":21.93,"l":21.49,"c":21.7,"v":344100},{"d":"2026-02-02","o":21.87,"h":22.2,"l":21.65,"c":21.89,"v":581300},{"d":"2026-02-03","o":21.82,"h":22.36,"l":21.66,"c":22.28,"v":465800},{"d":"2026-02-04","o":22.5,"h":23.21,"l":22.07,"c":22.75,"v":430800},{"d":"2026-02-05","o":22.64,"h":23.12,"l":22.52,"c":22.99,"v":257800},{"d":"2026-02-06","o":23.15,"h":23.48,"l":23.07,"c":23.22,"v":248000},{"d":"2026-02-09","o":23.05,"h":23.55,"l":22.97,"c":23.14,"v":179000},{"d":"2026-02-10","o":23.05,"h":23.36,"l":22.7,"c":23.05,"v":189400},{"d":"2026-02-11","o":23.2,"h":23.35,"l":22.46,"c":22.85,"v":360600},{"d":"2026-02-12","o":23.18,"h":23.24,"l":21.97,"c":22.43,"v":206400},{"d":"2026-02-13","o":22.25,"h":22.63,"l":22.05,"c":22.44,"v":186300},{"d":"2026-02-17","o":22.52,"h":22.88,"l":22,"c":22.73,"v":165800},{"d":"2026-02-18","o":22.67,"h":23.26,"l":22.29,"c":22.38,"v":215600},{"d":"2026-02-19","o":22.13,"h":22.58,"l":22.13,"c":22.48,"v":220800},{"d":"2026-02-20","o":22.48,"h":22.79,"l":22.07,"c":22.59,"v":190900},{"d":"2026-02-23","o":22.58,"h":22.75,"l":21.34,"c":21.54,"v":357300},{"d":"2026-02-24","o":21.55,"h":21.71,"l":21.35,"c":21.54,"v":187400},{"d":"2026-02-25","o":21.75,"h":22.16,"l":21.47,"c":22.11,"v":173400},{"d":"2026-02-26","o":22.21,"h":22.5,"l":21.77,"c":22.07,"v":199400},{"d":"2026-02-27","o":21.56,"h":21.81,"l":20.91,"c":21.35,"v":560400},{"d":"2026-03-02","o":20.85,"h":21.99,"l":20.54,"c":21.73,"v":226900},{"d":"2026-03-03","o":21.06,"h":21.73,"l":20.92,"c":21.58,"v":198500},{"d":"2026-03-04","o":21.81,"h":22.07,"l":21.65,"c":21.78,"v":177800},{"d":"2026-03-05","o":21.48,"h":21.74,"l":21.18,"c":21.72,"v":419300},{"d":"2026-03-06","o":21.02,"h":21.34,"l":20.7,"c":21.34,"v":394200},{"d":"2026-03-09","o":20.94,"h":21.31,"l":20.37,"c":21.31,"v":377600},{"d":"2026-03-10","o":21.19,"h":21.87,"l":21.04,"c":21.4,"v":301100},{"d":"2026-03-11","o":21.15,"h":21.28,"l":20.7,"c":21,"v":428400},{"d":"2026-03-12","o":20.48,"h":21.01,"l":20.43,"c":20.91,"v":252600},{"d":"2026-03-13","o":20.86,"h":21.01,"l":20.36,"c":20.67,"v":361800},{"d":"2026-03-16","o":20.87,"h":21.11,"l":20.65,"c":20.92,"v":228400},{"d":"2026-03-17","o":21.12,"h":21.72,"l":20.63,"c":20.9,"v":289000},{"d":"2026-03-18","o":20.78,"h":20.84,"l":20.24,"c":20.32,"v":272800},{"d":"2026-03-19","o":20.16,"h":20.92,"l":20,"c":20.78,"v":213100},{"d":"2026-03-20","o":20.88,"h":20.94,"l":20.48,"c":20.71,"v":399200},{"d":"2026-03-23","o":21.22,"h":21.73,"l":20.99,"c":21.33,"v":313500},{"d":"2026-03-24","o":21.07,"h":21.64,"l":21.07,"c":21.43,"v":296300},{"d":"2026-03-25","o":21.69,"h":21.78,"l":21.31,"c":21.64,"v":240000},{"d":"2026-03-26","o":21.4,"h":21.78,"l":21.4,"c":21.78,"v":152100},{"d":"2026-03-27","o":21.56,"h":21.75,"l":21.46,"c":21.48,"v":171900},{"d":"2026-03-30","o":21.7,"h":21.87,"l":21.54,"c":21.67,"v":207000},{"d":"2026-03-31","o":22,"h":22.33,"l":21.72,"c":22.04,"v":186910},{"d":"2026-04-01","o":22.11,"h":22.68,"l":22.25,"c":22.58,"v":282639},{"d":"2026-04-02","o":22.14,"h":22.8,"l":22.07,"c":22.77,"v":139237},{"d":"2026-04-06","o":22.65,"h":23.34,"l":22.6,"c":23.22,"v":198480},{"d":"2026-04-07","o":23.05,"h":23.32,"l":22.93,"c":23.19,"v":197673},{"d":"2026-04-08","o":23.84,"h":24.12,"l":23.69,"c":23.88,"v":189696},{"d":"2026-04-09","o":23.84,"h":24.38,"l":23.8,"c":24.22,"v":289513},{"d":"2026-04-10","o":24.1,"h":24.06,"l":23.7,"c":23.81,"v":149019},{"d":"2026-04-13","o":23.62,"h":23.92,"l":23.44,"c":23.9,"v":129114},{"d":"2026-04-14","o":23.76,"h":23.99,"l":23.45,"c":23.92,"v":138006},{"d":"2026-04-15","o":23.94,"h":23.99,"l":23.58,"c":23.9,"v":116799},{"d":"2026-04-16","o":23.81,"h":23.88,"l":23.69,"c":23.7,"v":111298},{"d":"2026-04-17","o":24,"h":24.1,"l":23.66,"c":23.81,"v":608294},{"d":"2026-04-20","o":23.78,"h":24.02,"l":23.76,"c":23.99,"v":439272},{"d":"2026-04-21","o":23.88,"h":23.94,"l":23.47,"c":23.56,"v":222426},{"d":"2026-04-22","o":23.47,"h":23.81,"l":23.45,"c":23.64,"v":183848},{"d":"2026-04-23","o":23.81,"h":24.02,"l":23.57,"c":24,"v":279942},{"d":"2026-04-24","o":23.65,"h":23.79,"l":22.28,"c":22.82,"v":343026},{"d":"2026-04-27","o":22.81,"h":23.12,"l":22.16,"c":22.73,"v":293941},{"d":"2026-04-28","o":22.88,"h":23.13,"l":22.81,"c":22.85,"v":231714},{"d":"2026-04-29","o":22.84,"h":23.09,"l":22.61,"c":22.87,"v":261624},{"d":"2026-04-30","o":22.58,"h":23.26,"l":22.69,"c":22.97,"v":263801},{"d":"2026-05-01","o":22.86,"h":23.19,"l":22.73,"c":22.94,"v":153846},{"d":"2026-05-04","o":22.71,"h":23.17,"l":22.44,"c":22.63,"v":199773},{"d":"2026-05-05","o":22.7,"h":23.17,"l":22.77,"c":23,"v":135726},{"d":"2026-05-06","o":23.21,"h":23.41,"l":23.12,"c":23.37,"v":227768},{"d":"2026-05-07","o":23.47,"h":23.75,"l":23.21,"c":23.38,"v":130182},{"d":"2026-05-08","o":23.36,"h":23.64,"l":23.03,"c":23.43,"v":122100},{"d":"2026-05-11","o":23.5,"h":23.46,"l":22.93,"c":23.09,"v":142763},{"d":"2026-05-12","o":23.13,"h":23,"l":22.49,"c":22.98,"v":166962},{"d":"2026-05-13","o":22.73,"h":22.97,"l":22.25,"c":22.5,"v":159739},{"d":"2026-05-14","o":22.68,"h":22.96,"l":22.51,"c":22.65,"v":161118},{"d":"2026-05-15","o":22.56,"h":22.56,"l":22.04,"c":22.3,"v":226206},{"d":"2026-05-18","o":22.43,"h":22.77,"l":22.39,"c":22.51,"v":117315},{"d":"2026-05-19","o":22.39,"h":22.6,"l":22.11,"c":22.25,"v":164490}]