[{"d":"2017-01-26","o":16,"h":17.72,"l":15.17,"c":17,"v":3318300},{"d":"2017-01-27","o":16.81,"h":18.35,"l":16.38,"c":17.53,"v":264100},{"d":"2017-01-30","o":17.16,"h":17.71,"l":17.05,"c":17.16,"v":86900},{"d":"2017-01-31","o":17.05,"h":17.11,"l":16.8,"c":16.95,"v":51600},{"d":"2017-02-01","o":17.26,"h":17.26,"l":16.59,"c":16.62,"v":102500},{"d":"2017-02-02","o":16.82,"h":17,"l":16.06,"c":16.9,"v":55800},{"d":"2017-02-03","o":16.99,"h":18.14,"l":16.49,"c":17.53,"v":38300},{"d":"2017-02-06","o":17.89,"h":19.5,"l":17.56,"c":18.84,"v":128400},{"d":"2017-02-07","o":19.33,"h":19.5,"l":18.18,"c":18.54,"v":29800},{"d":"2017-02-08","o":18.48,"h":20,"l":18.39,"c":19.81,"v":65800},{"d":"2017-02-09","o":20,"h":20.25,"l":19.55,"c":20.15,"v":55600},{"d":"2017-02-10","o":20.76,"h":22.6,"l":19.72,"c":22.52,"v":133200},{"d":"2017-02-13","o":22.5,"h":23.43,"l":22.22,"c":23.17,"v":105700},{"d":"2017-02-14","o":23.41,"h":23.59,"l":22.65,"c":23.59,"v":64600},{"d":"2017-02-15","o":23.23,"h":23.72,"l":22.4,"c":23.5,"v":81300},{"d":"2017-02-16","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2017-02-17","o":23.14,"h":23.89,"l":21.68,"c":23.89,"v":80700},{"d":"2017-02-21","o":24.25,"h":25.43,"l":23.51,"c":23.73,"v":131100},{"d":"2017-02-22","o":24.4,"h":24.4,"l":22.89,"c":23.15,"v":194900},{"d":"2017-02-23","o":23.42,"h":23.94,"l":22.45,"c":23.57,"v":223300},{"d":"2017-02-24","o":22.3,"h":26.41,"l":22.3,"c":24.6,"v":119100},{"d":"2017-02-27","o":24.74,"h":24.74,"l":23.42,"c":24,"v":114000},{"d":"2017-02-28","o":23.79,"h":24.3,"l":23.63,"c":23.85,"v":53100},{"d":"2017-03-01","o":23.85,"h":24.05,"l":22.51,"c":23.07,"v":95500},{"d":"2017-03-02","o":23.05,"h":23.53,"l":21.93,"c":22.78,"v":86100},{"d":"2017-03-03","o":23,"h":23.65,"l":22.25,"c":22.66,"v":78800},{"d":"2017-03-06","o":22.83,"h":23.5,"l":22.83,"c":23,"v":109000},{"d":"2017-03-07","o":23.1,"h":24.22,"l":23.1,"c":23.85,"v":45100},{"d":"2017-03-08","o":24.22,"h":24.5,"l":22.38,"c":22.95,"v":96200},{"d":"2017-03-09","o":22.97,"h":24.12,"l":22.59,"c":23.1,"v":45300},{"d":"2017-03-10","o":23.48,"h":23.53,"l":22.9,"c":23.2,"v":77400},{"d":"2017-03-13","o":23.6,"h":26.6,"l":23,"c":25.56,"v":97000},{"d":"2017-03-14","o":25.55,"h":27.79,"l":24.29,"c":26.39,"v":134000},{"d":"2017-03-15","o":26.24,"h":26.61,"l":25.61,"c":25.93,"v":81500},{"d":"2017-03-16","o":26.14,"h":26.92,"l":25.9,"c":26.53,"v":145000},{"d":"2017-03-17","o":26.7,"h":27.08,"l":26.36,"c":26.52,"v":300200},{"d":"2017-03-20","o":26.6,"h":27.95,"l":26.6,"c":27.39,"v":81700},{"d":"2017-03-21","o":27.35,"h":27.8,"l":27.02,"c":27.52,"v":100600},{"d":"2017-03-22","o":27.54,"h":27.94,"l":26.68,"c":27.03,"v":33900},{"d":"2017-03-23","o":27,"h":28,"l":26.9,"c":27.6,"v":84400},{"d":"2017-03-24","o":27.3,"h":27.99,"l":26.71,"c":27.74,"v":65500},{"d":"2017-03-27","o":27.53,"h":28.23,"l":27.05,"c":27.53,"v":106200},{"d":"2017-03-28","o":27.6,"h":28.22,"l":27.29,"c":27.7,"v":61400},{"d":"2017-03-29","o":27.91,"h":28.42,"l":27.41,"c":27.88,"v":67400},{"d":"2017-03-30","o":28,"h":29.96,"l":28,"c":28.78,"v":118400},{"d":"2017-03-31","o":29.17,"h":29.5,"l":27.38,"c":27.75,"v":524700},{"d":"2017-04-03","o":27.7,"h":28.23,"l":27.58,"c":27.9,"v":62200},{"d":"2017-04-04","o":27.89,"h":28.4,"l":27,"c":27.29,"v":116300},{"d":"2017-04-05","o":27.29,"h":27.29,"l":25.58,"c":25.98,"v":121400},{"d":"2017-04-06","o":25.46,"h":25.56,"l":22.4,"c":24.89,"v":67700},{"d":"2017-04-07","o":25.09,"h":25.22,"l":23.84,"c":24.69,"v":46200},{"d":"2017-04-10","o":24.89,"h":25.74,"l":24.5,"c":25.11,"v":42500},{"d":"2017-04-11","o":25.17,"h":25.25,"l":23.51,"c":25,"v":59800},{"d":"2017-04-12","o":25.15,"h":25.92,"l":24.97,"c":25.38,"v":52200},{"d":"2017-04-13","o":25.14,"h":25.14,"l":24.44,"c":24.74,"v":11200},{"d":"2017-04-17","o":25,"h":25.66,"l":24.33,"c":24.95,"v":66300},{"d":"2017-04-18","o":25,"h":25.62,"l":23.64,"c":24.28,"v":111300},{"d":"2017-04-19","o":24.5,"h":24.96,"l":24.2,"c":24.64,"v":62800},{"d":"2017-04-20","o":24.86,"h":25.39,"l":24.5,"c":24.67,"v":36900},{"d":"2017-04-21","o":24.58,"h":25.47,"l":24.31,"c":24.52,"v":64700},{"d":"2017-04-24","o":24.81,"h":25.05,"l":24.07,"c":24.78,"v":74700},{"d":"2017-04-25","o":24.68,"h":25.9,"l":24.18,"c":25.39,"v":77000},{"d":"2017-04-26","o":25.29,"h":27.62,"l":25.2,"c":26.8,"v":53200},{"d":"2017-04-27","o":26.95,"h":27.35,"l":25.53,"c":26.95,"v":56600},{"d":"2017-04-28","o":27.01,"h":27.8,"l":26.53,"c":26.68,"v":39600},{"d":"2017-05-01","o":26.53,"h":26.53,"l":24.57,"c":26.22,"v":15800},{"d":"2017-05-02","o":26.4,"h":27.28,"l":25.6,"c":26.24,"v":20100},{"d":"2017-05-03","o":25.81,"h":27.05,"l":24.7,"c":26.1,"v":29200},{"d":"2017-05-04","o":25.35,"h":26.52,"l":25.35,"c":25.79,"v":21400},{"d":"2017-05-05","o":25.64,"h":26.73,"l":25.06,"c":26.14,"v":16200},{"d":"2017-05-08","o":25.9,"h":26.37,"l":25.7,"c":26.08,"v":15500},{"d":"2017-05-09","o":26.07,"h":26.36,"l":24.28,"c":25.81,"v":39000},{"d":"2017-05-10","o":25.89,"h":25.89,"l":25.64,"c":25.64,"v":2000},{"d":"2017-05-11","o":26.08,"h":26.92,"l":25.6,"c":26.68,"v":98600},{"d":"2017-05-12","o":26.12,"h":26.78,"l":25.68,"c":26.29,"v":44200},{"d":"2017-05-15","o":26.28,"h":26.39,"l":25.69,"c":26.39,"v":41800},{"d":"2017-05-16","o":26.8,"h":27.69,"l":26.46,"c":27.55,"v":72600},{"d":"2017-05-17","o":27.33,"h":27.48,"l":26.35,"c":26.74,"v":67200},{"d":"2017-05-18","o":26.12,"h":28,"l":25.64,"c":26.64,"v":43100},{"d":"2017-05-19","o":26.48,"h":27.22,"l":26.48,"c":26.9,"v":14400},{"d":"2017-05-22","o":26.75,"h":26.93,"l":26.54,"c":26.91,"v":11100},{"d":"2017-05-23","o":26.35,"h":27.5,"l":26.35,"c":27.29,"v":29500},{"d":"2017-05-24","o":27.27,"h":27.35,"l":26.08,"c":26.42,"v":51800},{"d":"2017-05-25","o":26.15,"h":26.94,"l":26.15,"c":26.7,"v":86700},{"d":"2017-05-26","o":26.15,"h":26.55,"l":25.55,"c":25.7,"v":56600},{"d":"2017-05-30","o":25.47,"h":26.19,"l":25.43,"c":25.99,"v":8500},{"d":"2017-05-31","o":27.38,"h":27.38,"l":25.02,"c":25.59,"v":53600},{"d":"2017-06-01","o":26.03,"h":26.31,"l":24.02,"c":24.82,"v":79600},{"d":"2017-06-02","o":24.63,"h":25.67,"l":24.63,"c":25.06,"v":68600},{"d":"2017-06-05","o":24.95,"h":26.2,"l":22.07,"c":22.43,"v":96200},{"d":"2017-06-06","o":22.45,"h":23.74,"l":22.45,"c":23.01,"v":51600},{"d":"2017-06-07","o":23.02,"h":23.34,"l":18.15,"c":19.29,"v":165100},{"d":"2017-06-08","o":19.14,"h":22.9,"l":19.14,"c":22.65,"v":75600},{"d":"2017-06-09","o":22.65,"h":23.29,"l":22.02,"c":22.45,"v":86200},{"d":"2017-06-12","o":22.62,"h":22.85,"l":21.73,"c":22.05,"v":61400},{"d":"2017-06-13","o":22.09,"h":22.58,"l":21.51,"c":22.33,"v":27900},{"d":"2017-06-14","o":22.16,"h":23.48,"l":21.7,"c":23.14,"v":44300},{"d":"2017-06-15","o":22.88,"h":24.17,"l":22.36,"c":23.4,"v":95100},{"d":"2017-06-16","o":22.97,"h":24.65,"l":22.54,"c":23.72,"v":100900},{"d":"2017-06-19","o":23.83,"h":24.55,"l":23.66,"c":24.14,"v":52600},{"d":"2017-06-20","o":24.3,"h":24.65,"l":23.83,"c":24.14,"v":47900},{"d":"2017-06-21","o":24,"h":24.03,"l":23.21,"c":23.4,"v":120100},{"d":"2017-06-22","o":23.55,"h":24.12,"l":23.28,"c":24.05,"v":125600},{"d":"2017-06-23","o":24,"h":24.91,"l":23.5,"c":24.89,"v":146100},{"d":"2017-06-26","o":24.73,"h":25.4,"l":24.04,"c":25.19,"v":51800},{"d":"2017-06-27","o":24.76,"h":26.2,"l":24.6,"c":24.81,"v":49100},{"d":"2017-06-28","o":24.5,"h":25.23,"l":24.29,"c":24.97,"v":39400},{"d":"2017-06-29","o":24.45,"h":25.4,"l":24.24,"c":24.81,"v":34100},{"d":"2017-06-30","o":23.88,"h":25.08,"l":23.77,"c":23.93,"v":29300},{"d":"2017-07-03","o":24.63,"h":25.25,"l":24.28,"c":25.01,"v":11600},{"d":"2017-07-05","o":24.66,"h":24.66,"l":23.88,"c":24.1,"v":45900},{"d":"2017-07-06","o":23.95,"h":24.51,"l":23.94,"c":24.2,"v":18700},{"d":"2017-07-07","o":24.2,"h":24.31,"l":24,"c":24.28,"v":20900},{"d":"2017-07-10","o":23.98,"h":24.94,"l":23.8,"c":24.26,"v":26900},{"d":"2017-07-11","o":24.46,"h":25.04,"l":24,"c":24.71,"v":42300},{"d":"2017-07-12","o":24.95,"h":25.94,"l":24.8,"c":25.43,"v":45400},{"d":"2017-07-13","o":25.3,"h":26.23,"l":25.13,"c":26.15,"v":48700},{"d":"2017-07-14","o":25.92,"h":27.12,"l":25.69,"c":26.26,"v":46400},{"d":"2017-07-17","o":26.2,"h":28.45,"l":26.2,"c":27.83,"v":58400},{"d":"2017-07-18","o":27.23,"h":28.12,"l":26.2,"c":26.91,"v":28500},{"d":"2017-07-19","o":26.91,"h":27.42,"l":26.19,"c":27.23,"v":28100},{"d":"2017-07-20","o":27.01,"h":27.39,"l":26.75,"c":27.1,"v":22800},{"d":"2017-07-21","o":27.38,"h":27.86,"l":27.04,"c":27.26,"v":28000},{"d":"2017-07-24","o":27.2,"h":30.71,"l":27.13,"c":30.55,"v":50400},{"d":"2017-07-25","o":30.25,"h":30.25,"l":27.9,"c":27.9,"v":219600},{"d":"2017-07-26","o":27.9,"h":28,"l":23.57,"c":25.77,"v":351700},{"d":"2017-07-27","o":25.78,"h":26.41,"l":24.72,"c":25.53,"v":394400},{"d":"2017-07-28","o":25.26,"h":26.41,"l":24.42,"c":24.5,"v":119300},{"d":"2017-07-31","o":24.5,"h":25.09,"l":24.02,"c":24.33,"v":137800},{"d":"2017-08-01","o":24.41,"h":24.45,"l":23.05,"c":23.93,"v":173700},{"d":"2017-08-02","o":23.69,"h":24.3,"l":22.83,"c":23.27,"v":124900},{"d":"2017-08-03","o":22.86,"h":24.08,"l":21.3,"c":21.61,"v":222100},{"d":"2017-08-04","o":21.59,"h":22.59,"l":21,"c":21.97,"v":158900},{"d":"2017-08-07","o":22,"h":23.12,"l":21.1,"c":22.78,"v":645400},{"d":"2017-08-08","o":22.96,"h":22.96,"l":21.37,"c":21.53,"v":128300},{"d":"2017-08-09","o":21.32,"h":22.14,"l":21.17,"c":21.81,"v":115400},{"d":"2017-08-10","o":21.86,"h":22.5,"l":21.04,"c":21.48,"v":224800},{"d":"2017-08-11","o":22.8,"h":22.84,"l":21.07,"c":21.99,"v":290400},{"d":"2017-08-14","o":22.28,"h":22.46,"l":21.52,"c":21.63,"v":103800},{"d":"2017-08-15","o":21.72,"h":21.99,"l":20.12,"c":20.68,"v":411200},{"d":"2017-08-16","o":20.64,"h":21.3,"l":20.49,"c":21.26,"v":287700},{"d":"2017-08-17","o":21.23,"h":21.97,"l":20.8,"c":21.29,"v":781400},{"d":"2017-08-18","o":21.07,"h":22.88,"l":21,"c":22.06,"v":184700},{"d":"2017-08-21","o":22.1,"h":22.1,"l":21,"c":21.19,"v":701800},{"d":"2017-08-22","o":21.2,"h":21.68,"l":20.89,"c":21.45,"v":98700},{"d":"2017-08-23","o":21.21,"h":21.54,"l":21.08,"c":21.13,"v":79400},{"d":"2017-08-24","o":21.33,"h":22.65,"l":21.05,"c":22.28,"v":154600},{"d":"2017-08-25","o":22.59,"h":23.96,"l":22.31,"c":23.85,"v":254000},{"d":"2017-08-28","o":23.79,"h":24.83,"l":23.61,"c":24.67,"v":91900},{"d":"2017-08-29","o":24.49,"h":25.8,"l":24,"c":25.18,"v":170200},{"d":"2017-08-30","o":25.05,"h":25.79,"l":24.93,"c":25.77,"v":126300},{"d":"2017-08-31","o":26,"h":28.03,"l":25.96,"c":27.97,"v":251700},{"d":"2017-09-01","o":27.95,"h":30,"l":27.64,"c":29.58,"v":251400},{"d":"2017-09-05","o":29.4,"h":30.05,"l":27.75,"c":29.42,"v":371700},{"d":"2017-09-06","o":29.36,"h":31,"l":29.36,"c":30.56,"v":347400},{"d":"2017-09-07","o":30.6,"h":32.05,"l":30.58,"c":31.68,"v":725300},{"d":"2017-09-08","o":31.66,"h":32.1,"l":31.3,"c":31.84,"v":297600},{"d":"2017-09-11","o":32.02,"h":32.47,"l":31.5,"c":32.4,"v":466600},{"d":"2017-09-12","o":32.4,"h":33.58,"l":31.88,"c":32.09,"v":338400},{"d":"2017-09-13","o":32.17,"h":33,"l":31.5,"c":32.59,"v":333400},{"d":"2017-09-14","o":32.4,"h":32.61,"l":31.3,"c":31.45,"v":423100},{"d":"2017-09-15","o":32.04,"h":32.21,"l":30.84,"c":32.07,"v":993200},{"d":"2017-09-18","o":32.96,"h":37.62,"l":32.15,"c":35.8,"v":1021400},{"d":"2017-09-19","o":35.81,"h":35.96,"l":34.23,"c":34.78,"v":252300},{"d":"2017-09-20","o":35.37,"h":35.8,"l":34.16,"c":34.65,"v":149100},{"d":"2017-09-21","o":34.7,"h":35.06,"l":34.25,"c":34.53,"v":108400},{"d":"2017-09-22","o":34.7,"h":34.71,"l":33.85,"c":34.1,"v":109700},{"d":"2017-09-25","o":33.8,"h":34.6,"l":33.57,"c":34.01,"v":247500},{"d":"2017-09-26","o":34.01,"h":34.01,"l":33.62,"c":33.74,"v":89600},{"d":"2017-09-27","o":34,"h":35.34,"l":33.76,"c":34.38,"v":181000},{"d":"2017-09-28","o":34.5,"h":34.91,"l":33.92,"c":34.71,"v":95800},{"d":"2017-09-29","o":34.44,"h":35.15,"l":34.44,"c":34.95,"v":214800},{"d":"2017-10-02","o":35.13,"h":35.8,"l":35,"c":35.54,"v":205900},{"d":"2017-10-03","o":35.5,"h":35.8,"l":34.63,"c":35.3,"v":212900},{"d":"2017-10-04","o":35.15,"h":35.43,"l":34.73,"c":35.21,"v":157700},{"d":"2017-10-05","o":35.37,"h":35.97,"l":34.89,"c":35.95,"v":123500},{"d":"2017-10-06","o":35.96,"h":36.31,"l":34.98,"c":35.68,"v":235100},{"d":"2017-10-09","o":35.42,"h":35.63,"l":34.56,"c":35,"v":169300},{"d":"2017-10-10","o":53.21,"h":70.48,"l":50,"c":70.41,"v":5832000},{"d":"2017-10-11","o":70.1,"h":74,"l":67.1,"c":69.94,"v":1201200},{"d":"2017-10-12","o":70.1,"h":72.84,"l":69.1,"c":70.8,"v":433400},{"d":"2017-10-13","o":70.85,"h":72.15,"l":68.45,"c":69.55,"v":2051200},{"d":"2017-10-16","o":69.95,"h":70.04,"l":66.25,"c":66.72,"v":797400},{"d":"2017-10-17","o":66.7,"h":68.18,"l":65.47,"c":65.52,"v":761100},{"d":"2017-10-18","o":65.33,"h":65.33,"l":60.42,"c":63.44,"v":540300},{"d":"2017-10-19","o":62.64,"h":66.82,"l":62.64,"c":66.74,"v":383700},{"d":"2017-10-20","o":67.38,"h":67.38,"l":62.75,"c":64.67,"v":240200},{"d":"2017-10-23","o":65.18,"h":66.2,"l":64.09,"c":64.52,"v":346800},{"d":"2017-10-24","o":65.08,"h":65.67,"l":64,"c":64.84,"v":247900},{"d":"2017-10-25","o":64.51,"h":66.93,"l":64.35,"c":66.57,"v":327600},{"d":"2017-10-26","o":66,"h":68.93,"l":65.03,"c":67.81,"v":466800},{"d":"2017-10-27","o":67.62,"h":68.21,"l":64.35,"c":64.72,"v":555600},{"d":"2017-10-30","o":64.51,"h":66.28,"l":63.94,"c":65.49,"v":143300},{"d":"2017-10-31","o":65.67,"h":67.24,"l":64.4,"c":66.03,"v":183600},{"d":"2017-11-01","o":66.14,"h":67.04,"l":63.82,"c":64.95,"v":215300},{"d":"2017-11-02","o":65.18,"h":67,"l":64.71,"c":66,"v":243300},{"d":"2017-11-03","o":66,"h":67.49,"l":64.53,"c":64.97,"v":183000},{"d":"2017-11-06","o":65.28,"h":66.43,"l":64,"c":64.77,"v":124200},{"d":"2017-11-07","o":65.69,"h":65.91,"l":63.76,"c":65.36,"v":178700},{"d":"2017-11-08","o":65.16,"h":66.81,"l":64.88,"c":65.59,"v":198300},{"d":"2017-11-09","o":66.01,"h":69.62,"l":64.72,"c":67.1,"v":327400},{"d":"2017-11-10","o":67.3,"h":68.1,"l":65.93,"c":66.5,"v":199800},{"d":"2017-11-13","o":66.33,"h":71.7,"l":66.28,"c":71.23,"v":382300},{"d":"2017-11-14","o":71.71,"h":73.88,"l":69.27,"c":71.08,"v":445900},{"d":"2017-11-15","o":71.81,"h":72.12,"l":69.69,"c":71.89,"v":255000},{"d":"2017-11-16","o":72.05,"h":78.98,"l":72.05,"c":74.86,"v":506600},{"d":"2017-11-17","o":74.54,"h":79.18,"l":74.54,"c":76.64,"v":340200},{"d":"2017-11-20","o":76.64,"h":77,"l":74.07,"c":75.26,"v":295800},{"d":"2017-11-21","o":75.53,"h":79.45,"l":75.15,"c":79.23,"v":297300},{"d":"2017-11-22","o":79.51,"h":81.85,"l":77.3,"c":78.18,"v":203400},{"d":"2017-11-24","o":78.57,"h":83.5,"l":78.47,"c":81.46,"v":201600},{"d":"2017-11-27","o":81.33,"h":83.08,"l":78.25,"c":79.78,"v":321700},{"d":"2017-11-28","o":80.45,"h":81.83,"l":77.33,"c":81.54,"v":410200},{"d":"2017-11-29","o":82.01,"h":84.58,"l":78,"c":79.77,"v":343700},{"d":"2017-11-30","o":80.71,"h":85.8,"l":80.42,"c":84.05,"v":431700},{"d":"2017-12-01","o":84.73,"h":88.17,"l":81.78,"c":84.39,"v":178300},{"d":"2017-12-04","o":85.87,"h":87.57,"l":82.58,"c":85.42,"v":269000},{"d":"2017-12-05","o":85.65,"h":87.74,"l":84.64,"c":84.72,"v":196800},{"d":"2017-12-06","o":84.31,"h":85.26,"l":81.53,"c":81.95,"v":185000},{"d":"2017-12-07","o":82.24,"h":89.89,"l":82.24,"c":88.82,"v":571200},{"d":"2017-12-08","o":89.76,"h":90.8,"l":86.25,"c":87.84,"v":207000},{"d":"2017-12-11","o":87.79,"h":89.79,"l":86.25,"c":87.95,"v":271200},{"d":"2017-12-12","o":88.12,"h":88.99,"l":83.98,"c":87.11,"v":432900},{"d":"2017-12-13","o":86.84,"h":89.09,"l":85.04,"c":88.02,"v":372800},{"d":"2017-12-14","o":88.31,"h":89.99,"l":86.62,"c":88.75,"v":293900},{"d":"2017-12-15","o":88.91,"h":93.41,"l":85.22,"c":91.96,"v":1927400},{"d":"2017-12-18","o":94.42,"h":95.66,"l":90.53,"c":91.92,"v":431200},{"d":"2017-12-19","o":92.45,"h":93.85,"l":91.05,"c":92,"v":244200},{"d":"2017-12-20","o":92.78,"h":92.78,"l":90.64,"c":91.83,"v":193500},{"d":"2017-12-21","o":91.87,"h":94.11,"l":91.63,"c":93.9,"v":280000},{"d":"2017-12-22","o":93.36,"h":99,"l":93.36,"c":98.57,"v":285600},{"d":"2017-12-26","o":98.29,"h":100.54,"l":95.72,"c":100.02,"v":213200},{"d":"2017-12-27","o":100.02,"h":101.8,"l":99.52,"c":100.8,"v":431400},{"d":"2017-12-28","o":101.03,"h":102.63,"l":99.51,"c":100.34,"v":202600},{"d":"2017-12-29","o":100.5,"h":102.01,"l":98.58,"c":100.72,"v":241600},{"d":"2018-01-02","o":101.71,"h":103.16,"l":98.18,"c":100.58,"v":359000},{"d":"2018-01-03","o":98.29,"h":102.21,"l":97.86,"c":100.98,"v":269300},{"d":"2018-01-04","o":100.97,"h":104.87,"l":99.82,"c":102.97,"v":344300},{"d":"2018-01-05","o":103.37,"h":104.73,"l":100.81,"c":101.48,"v":311300},{"d":"2018-01-08","o":100.65,"h":103.98,"l":99.36,"c":102.57,"v":278100},{"d":"2018-01-09","o":102.75,"h":103.99,"l":101.67,"c":103.52,"v":283500},{"d":"2018-01-10","o":103.36,"h":114.47,"l":103.1,"c":111.29,"v":824200},{"d":"2018-01-11","o":112.13,"h":112.27,"l":108.72,"c":110.2,"v":262400},{"d":"2018-01-12","o":110.19,"h":114.11,"l":109.03,"c":112.4,"v":285500},{"d":"2018-01-16","o":113.4,"h":116.67,"l":109.51,"c":110.03,"v":241800},{"d":"2018-01-17","o":111.2,"h":113.74,"l":109.91,"c":111.56,"v":136800},{"d":"2018-01-18","o":111.28,"h":112.3,"l":110,"c":110.45,"v":180500},{"d":"2018-01-19","o":110.67,"h":116.26,"l":110.66,"c":114.91,"v":385800},{"d":"2018-01-22","o":115.99,"h":119.9,"l":114.19,"c":114.78,"v":315100},{"d":"2018-01-23","o":115.66,"h":117.7,"l":112.9,"c":114.79,"v":353500},{"d":"2018-01-24","o":115,"h":118.07,"l":113.05,"c":116.91,"v":260900},{"d":"2018-01-25","o":124.98,"h":126.23,"l":112.47,"c":113.51,"v":479400},{"d":"2018-01-26","o":114.41,"h":115.19,"l":106.2,"c":106.84,"v":394200},{"d":"2018-01-29","o":107.56,"h":110.99,"l":107.01,"c":110.51,"v":369600},{"d":"2018-01-30","o":109.28,"h":109.93,"l":105.45,"c":106.69,"v":315600},{"d":"2018-01-31","o":107.83,"h":108.15,"l":105,"c":105.39,"v":199800},{"d":"2018-02-01","o":105.5,"h":107.23,"l":103.99,"c":105.5,"v":229300},{"d":"2018-02-02","o":105.04,"h":107.99,"l":104.69,"c":104.81,"v":223200},{"d":"2018-02-05","o":103.5,"h":106.38,"l":99.12,"c":100.5,"v":189700},{"d":"2018-02-06","o":95.28,"h":102.43,"l":91.01,"c":102.35,"v":384400},{"d":"2018-02-07","o":102.4,"h":113.76,"l":102.4,"c":111.93,"v":375500},{"d":"2018-02-08","o":111.65,"h":111.65,"l":104.69,"c":104.8,"v":376800},{"d":"2018-02-09","o":105.72,"h":106.94,"l":97.92,"c":104.33,"v":299300},{"d":"2018-02-12","o":105.53,"h":108,"l":103.6,"c":107.29,"v":241200},{"d":"2018-02-13","o":106.28,"h":114.78,"l":105.64,"c":114.16,"v":229800},{"d":"2018-02-14","o":113.85,"h":132.46,"l":113.45,"c":124.77,"v":479400},{"d":"2018-02-15","o":127.23,"h":128.35,"l":118.22,"c":119.86,"v":274200},{"d":"2018-02-16","o":119.32,"h":127.67,"l":119.32,"c":126.45,"v":187000},{"d":"2018-02-20","o":127.5,"h":134,"l":120.78,"c":121.03,"v":223300},{"d":"2018-02-21","o":121.06,"h":124.49,"l":120.12,"c":121.05,"v":105300},{"d":"2018-02-22","o":122.67,"h":125.37,"l":119.17,"c":119.43,"v":124200},{"d":"2018-02-23","o":119.38,"h":123.32,"l":118.01,"c":123.12,"v":124700},{"d":"2018-02-26","o":123.55,"h":127.29,"l":121.52,"c":126.38,"v":218200},{"d":"2018-02-27","o":126.94,"h":127.74,"l":123.27,"c":125.26,"v":248700},{"d":"2018-02-28","o":125.15,"h":127.29,"l":122.53,"c":122.76,"v":139200},{"d":"2018-03-01","o":123.13,"h":125.14,"l":118.51,"c":122.89,"v":168500},{"d":"2018-03-02","o":122.45,"h":128.79,"l":121.3,"c":128.55,"v":215800},{"d":"2018-03-05","o":128.11,"h":133.89,"l":118.35,"c":118.97,"v":374800},{"d":"2018-03-06","o":118.76,"h":126.53,"l":117.3,"c":120.05,"v":497800},{"d":"2018-03-07","o":118.56,"h":124.69,"l":113.07,"c":122.86,"v":353700},{"d":"2018-03-08","o":123.7,"h":124.84,"l":116.44,"c":117.18,"v":197900},{"d":"2018-03-09","o":117.59,"h":118.93,"l":114.29,"c":116.87,"v":299100},{"d":"2018-03-12","o":116.55,"h":117.37,"l":111,"c":113.3,"v":332700},{"d":"2018-03-13","o":113.75,"h":115.29,"l":111,"c":113.42,"v":347300},{"d":"2018-03-14","o":113.21,"h":116.7,"l":111.67,"c":116.17,"v":357100},{"d":"2018-03-15","o":116.9,"h":119.02,"l":111.01,"c":112.06,"v":297200},{"d":"2018-03-16","o":111.73,"h":114.08,"l":109.25,"c":112.54,"v":602700},{"d":"2018-03-19","o":112.55,"h":112.55,"l":107.26,"c":109.42,"v":304300},{"d":"2018-03-20","o":108.99,"h":116.48,"l":107.57,"c":113.73,"v":244400},{"d":"2018-03-21","o":114.09,"h":120.41,"l":113.69,"c":114.77,"v":194000},{"d":"2018-03-22","o":113.36,"h":113.36,"l":109.77,"c":110.13,"v":208700},{"d":"2018-03-23","o":110.49,"h":112.75,"l":109.89,"c":110.47,"v":157000},{"d":"2018-03-26","o":112.55,"h":114.58,"l":108.31,"c":113.83,"v":628900},{"d":"2018-03-27","o":114.58,"h":122.48,"l":106.62,"c":107.52,"v":1945800},{"d":"2018-03-28","o":107.11,"h":109.37,"l":94.27,"c":108.01,"v":812400},{"d":"2018-03-29","o":109.18,"h":109.18,"l":96.62,"c":104.08,"v":1154600},{"d":"2018-04-02","o":104,"h":108.57,"l":90.49,"c":94.02,"v":698600},{"d":"2018-04-03","o":95.08,"h":95.99,"l":88.63,"c":90.04,"v":626500},{"d":"2018-04-04","o":84,"h":95.09,"l":78.95,"c":94.35,"v":1390500},{"d":"2018-04-05","o":93.88,"h":94.44,"l":84.75,"c":87.32,"v":793400},{"d":"2018-04-06","o":86.64,"h":89.91,"l":84.59,"c":85.51,"v":505700},{"d":"2018-04-09","o":85.86,"h":92.08,"l":85.86,"c":88.1,"v":405400},{"d":"2018-04-10","o":89.05,"h":90.99,"l":87.4,"c":89.49,"v":331200},{"d":"2018-04-11","o":89.43,"h":92.14,"l":88.38,"c":89.48,"v":253200},{"d":"2018-04-12","o":89.59,"h":93.55,"l":89.11,"c":91.11,"v":325600},{"d":"2018-04-13","o":91.31,"h":93.73,"l":87.12,"c":88.2,"v":456200},{"d":"2018-04-16","o":88.89,"h":90.72,"l":83.67,"c":87.49,"v":369400},{"d":"2018-04-17","o":87.34,"h":92.09,"l":86.31,"c":91.51,"v":217300},{"d":"2018-04-18","o":91.69,"h":94.76,"l":90.5,"c":92.62,"v":257200},{"d":"2018-04-19","o":92.01,"h":94.64,"l":89.75,"c":90.87,"v":206000},{"d":"2018-04-20","o":90.39,"h":92.73,"l":90,"c":91.67,"v":218000},{"d":"2018-04-23","o":91.98,"h":93.93,"l":89.55,"c":93.15,"v":317200},{"d":"2018-04-24","o":92.85,"h":95.64,"l":86.84,"c":87.02,"v":245800},{"d":"2018-04-25","o":87.41,"h":88.73,"l":84.01,"c":85.35,"v":313200},{"d":"2018-04-26","o":85.76,"h":88.73,"l":85.18,"c":87.78,"v":151300},{"d":"2018-04-27","o":88.24,"h":95.2,"l":87.56,"c":93.24,"v":349500},{"d":"2018-04-30","o":94.03,"h":97,"l":93.67,"c":93.78,"v":268300},{"d":"2018-05-01","o":93.66,"h":96.65,"l":92.68,"c":96.33,"v":276400},{"d":"2018-05-02","o":95.37,"h":97.2,"l":93.32,"c":94.02,"v":181900},{"d":"2018-05-03","o":93.36,"h":96.55,"l":92.1,"c":94.67,"v":253900},{"d":"2018-05-04","o":95.04,"h":95.04,"l":91.54,"c":93.63,"v":308200},{"d":"2018-05-07","o":93.51,"h":93.62,"l":88.28,"c":89.28,"v":288100},{"d":"2018-05-08","o":89.28,"h":89.28,"l":85.93,"c":88.64,"v":235700},{"d":"2018-05-09","o":86.42,"h":91.57,"l":80.96,"c":89.7,"v":350700},{"d":"2018-05-10","o":89.48,"h":91.38,"l":87.09,"c":89.75,"v":187900},{"d":"2018-05-11","o":88,"h":91.42,"l":86.56,"c":89.81,"v":538100},{"d":"2018-05-14","o":89.72,"h":90.23,"l":86.98,"c":89.74,"v":370100},{"d":"2018-05-15","o":89.15,"h":89.75,"l":85.83,"c":89.32,"v":210100},{"d":"2018-05-16","o":89.48,"h":90.52,"l":88.22,"c":88.89,"v":308900},{"d":"2018-05-17","o":89.28,"h":90.2,"l":88.25,"c":89.39,"v":212100},{"d":"2018-05-18","o":89.61,"h":90.57,"l":86.56,"c":87.57,"v":280500},{"d":"2018-05-21","o":87.89,"h":89.43,"l":86.61,"c":86.95,"v":207300},{"d":"2018-05-22","o":87.68,"h":87.68,"l":84.59,"c":86.2,"v":307100},{"d":"2018-05-23","o":85.99,"h":87.59,"l":81.08,"c":81.98,"v":344600},{"d":"2018-05-24","o":81.57,"h":83.78,"l":78.23,"c":82.67,"v":440100},{"d":"2018-05-25","o":82.17,"h":82.17,"l":75,"c":77.9,"v":645100},{"d":"2018-05-29","o":78,"h":78.52,"l":75.73,"c":77.1,"v":310500},{"d":"2018-05-30","o":77.48,"h":79.24,"l":74.96,"c":76.98,"v":222700},{"d":"2018-05-31","o":76.85,"h":78.97,"l":76.59,"c":77.8,"v":395200},{"d":"2018-06-01","o":78.41,"h":78.67,"l":76.17,"c":76.58,"v":297300},{"d":"2018-06-04","o":76.9,"h":79.46,"l":75.32,"c":79.34,"v":393800},{"d":"2018-06-05","o":79.57,"h":80.32,"l":77.89,"c":78.58,"v":245700},{"d":"2018-06-06","o":76.1,"h":79.99,"l":75.01,"c":75.89,"v":234600},{"d":"2018-06-07","o":76.08,"h":76.39,"l":71.59,"c":72.46,"v":335900},{"d":"2018-06-08","o":72.69,"h":74.32,"l":70.51,"c":71.33,"v":301200},{"d":"2018-06-11","o":71.35,"h":72.04,"l":66.39,"c":70.31,"v":648500},{"d":"2018-06-12","o":70.49,"h":71.94,"l":69.38,"c":70.49,"v":317900},{"d":"2018-06-13","o":70.66,"h":72.09,"l":67.63,"c":70.54,"v":363300},{"d":"2018-06-14","o":70.73,"h":75.49,"l":69.65,"c":74.91,"v":322300},{"d":"2018-06-15","o":74,"h":75.63,"l":72.79,"c":75.25,"v":1157400},{"d":"2018-06-18","o":74.63,"h":81.51,"l":74.63,"c":80.75,"v":431900},{"d":"2018-06-19","o":79.27,"h":80.72,"l":75.12,"c":76.48,"v":311600},{"d":"2018-06-20","o":77.18,"h":77.9,"l":75.74,"c":76.57,"v":216500},{"d":"2018-06-21","o":76.83,"h":77.11,"l":70.27,"c":71.55,"v":351500},{"d":"2018-06-22","o":72.41,"h":76.29,"l":70.44,"c":74.91,"v":558600},{"d":"2018-06-25","o":73.73,"h":77.57,"l":72.62,"c":74.49,"v":259100},{"d":"2018-06-26","o":74.51,"h":75.96,"l":72.72,"c":75.5,"v":314100},{"d":"2018-06-27","o":75.65,"h":76.28,"l":69.9,"c":70.01,"v":475800},{"d":"2018-06-28","o":69.87,"h":71.84,"l":68.11,"c":71.28,"v":285000},{"d":"2018-06-29","o":71.72,"h":74.93,"l":70.09,"c":71.04,"v":508900},{"d":"2018-07-02","o":70.58,"h":75.86,"l":70.45,"c":75.55,"v":356000},{"d":"2018-07-03","o":75.88,"h":76.3,"l":72.49,"c":72.86,"v":365400},{"d":"2018-07-05","o":73.12,"h":75.13,"l":68.32,"c":68.73,"v":299200},{"d":"2018-07-06","o":69.25,"h":71.75,"l":67.91,"c":71.4,"v":238300},{"d":"2018-07-09","o":72.32,"h":73.69,"l":70.02,"c":72.45,"v":265300},{"d":"2018-07-10","o":72.52,"h":74.06,"l":70.81,"c":71.44,"v":290600},{"d":"2018-07-11","o":70.82,"h":73.24,"l":69.66,"c":72.63,"v":196100},{"d":"2018-07-12","o":73.18,"h":74.37,"l":71.64,"c":74.33,"v":320000},{"d":"2018-07-13","o":74.33,"h":74.74,"l":71.42,"c":71.51,"v":213800},{"d":"2018-07-16","o":71.36,"h":72.75,"l":70.17,"c":71.22,"v":212700},{"d":"2018-07-17","o":71.15,"h":73.69,"l":70.28,"c":72.91,"v":249900},{"d":"2018-07-18","o":72.86,"h":76.52,"l":72.17,"c":76.09,"v":264700},{"d":"2018-07-19","o":78.39,"h":78.39,"l":69.52,"c":73.76,"v":584900},{"d":"2018-07-20","o":73.59,"h":76.59,"l":73.17,"c":76.51,"v":347600},{"d":"2018-07-23","o":76.2,"h":77.15,"l":74.17,"c":76.82,"v":345100},{"d":"2018-07-24","o":77.34,"h":77.34,"l":72.49,"c":73.8,"v":429900},{"d":"2018-07-25","o":73.44,"h":82.14,"l":73.44,"c":81.57,"v":542200},{"d":"2018-07-26","o":80.84,"h":86.78,"l":80.26,"c":83.14,"v":634500},{"d":"2018-07-27","o":82.95,"h":84.45,"l":81.41,"c":81.89,"v":527100},{"d":"2018-07-30","o":81.65,"h":82.79,"l":77.2,"c":79.4,"v":604300},{"d":"2018-07-31","o":79.91,"h":81.64,"l":77.4,"c":78.32,"v":353800},{"d":"2018-08-01","o":79.24,"h":82,"l":77.54,"c":80.49,"v":248900},{"d":"2018-08-02","o":79.96,"h":81.21,"l":78.57,"c":80.4,"v":140900},{"d":"2018-08-03","o":79.96,"h":81.38,"l":74.57,"c":75.11,"v":382100},{"d":"2018-08-06","o":75.35,"h":79.16,"l":75.31,"c":78.18,"v":210700},{"d":"2018-08-07","o":78.5,"h":84.63,"l":78.5,"c":81.9,"v":414700},{"d":"2018-08-08","o":81.64,"h":84.71,"l":78.91,"c":81.81,"v":429500},{"d":"2018-08-09","o":81.38,"h":84,"l":81.38,"c":82.12,"v":304900},{"d":"2018-08-10","o":81.38,"h":84.52,"l":78.47,"c":83.46,"v":262000},{"d":"2018-08-13","o":83.65,"h":84.04,"l":77.63,"c":81.46,"v":392700},{"d":"2018-08-14","o":81.68,"h":83.29,"l":80.5,"c":83.04,"v":220700},{"d":"2018-08-15","o":80.76,"h":83.75,"l":80.28,"c":82.62,"v":340800},{"d":"2018-08-16","o":82.95,"h":87.18,"l":82.52,"c":85.58,"v":455000},{"d":"2018-08-17","o":85.72,"h":88,"l":83.05,"c":86.12,"v":446300},{"d":"2018-08-20","o":86.5,"h":86.5,"l":79.92,"c":81.08,"v":630500},{"d":"2018-08-21","o":81.37,"h":84.49,"l":81,"c":83.01,"v":336800},{"d":"2018-08-22","o":82.63,"h":85.23,"l":82.28,"c":85.21,"v":204500},{"d":"2018-08-23","o":85.5,"h":85.97,"l":83.36,"c":85.65,"v":191700},{"d":"2018-08-24","o":86.17,"h":86.58,"l":84.52,"c":85.94,"v":141000},{"d":"2018-08-27","o":86.44,"h":87.24,"l":85.01,"c":86.64,"v":247800},{"d":"2018-08-28","o":88.07,"h":88.24,"l":82.24,"c":87.55,"v":260200},{"d":"2018-08-29","o":88,"h":88.55,"l":86.58,"c":87.75,"v":294900},{"d":"2018-08-30","o":87.33,"h":89.35,"l":86.09,"c":88.71,"v":176300},{"d":"2018-08-31","o":88.44,"h":89.92,"l":87.6,"c":88.64,"v":128500},{"d":"2018-09-04","o":88.95,"h":89.94,"l":87.67,"c":89.6,"v":193800},{"d":"2018-09-05","o":89.99,"h":90.82,"l":88.01,"c":90.07,"v":185000},{"d":"2018-09-06","o":89.89,"h":90.12,"l":84.27,"c":86.14,"v":267500},{"d":"2018-09-07","o":85.96,"h":89.98,"l":85.59,"c":87.77,"v":364000},{"d":"2018-09-10","o":88.28,"h":88.28,"l":85.32,"c":87,"v":172500},{"d":"2018-09-11","o":86.61,"h":87.32,"l":84.37,"c":85.41,"v":224900},{"d":"2018-09-12","o":85.68,"h":85.91,"l":81.19,"c":85.31,"v":295800},{"d":"2018-09-13","o":85.59,"h":87.96,"l":84.49,"c":85.62,"v":148100},{"d":"2018-09-14","o":86.58,"h":89.58,"l":84.35,"c":86.11,"v":437700},{"d":"2018-09-17","o":86.47,"h":90.25,"l":85.6,"c":88.35,"v":374300},{"d":"2018-09-18","o":88.32,"h":90.25,"l":85.59,"c":88.08,"v":355200},{"d":"2018-09-19","o":87.8,"h":90.67,"l":86.11,"c":90.21,"v":228900},{"d":"2018-09-20","o":90.25,"h":92.46,"l":89.65,"c":92.3,"v":350500},{"d":"2018-09-21","o":91.97,"h":94.96,"l":91.4,"c":92.8,"v":1070500},{"d":"2018-09-24","o":90.01,"h":110,"l":89.93,"c":101.95,"v":2298700},{"d":"2018-09-25","o":100.11,"h":101.49,"l":93,"c":94.46,"v":726500},{"d":"2018-09-26","o":98.89,"h":103.83,"l":95.52,"c":100.14,"v":1799100},{"d":"2018-09-27","o":101.55,"h":101.55,"l":93.98,"c":97.15,"v":389400},{"d":"2018-09-28","o":96.98,"h":100.39,"l":96.79,"c":99.77,"v":403900},{"d":"2018-10-01","o":100.15,"h":100.97,"l":98.19,"c":99.24,"v":409900},{"d":"2018-10-02","o":99.47,"h":100.49,"l":91.12,"c":93.51,"v":698600},{"d":"2018-10-03","o":93.61,"h":97.94,"l":93.37,"c":96.68,"v":308400},{"d":"2018-10-04","o":96.53,"h":97.89,"l":92.85,"c":94.32,"v":274600},{"d":"2018-10-05","o":94.3,"h":96.28,"l":91.64,"c":92.93,"v":381800},{"d":"2018-10-08","o":92.61,"h":93.5,"l":88.02,"c":90.44,"v":299400},{"d":"2018-10-09","o":89.78,"h":91.59,"l":86.09,"c":87.1,"v":342800},{"d":"2018-10-10","o":86.59,"h":86.95,"l":82.48,"c":82.99,"v":487300},{"d":"2018-10-11","o":82.88,"h":83.5,"l":77.31,"c":79.64,"v":475600},{"d":"2018-10-12","o":81.28,"h":81.71,"l":76.18,"c":78.64,"v":426900},{"d":"2018-10-15","o":78.12,"h":80.82,"l":74.44,"c":75.95,"v":262700},{"d":"2018-10-16","o":75.95,"h":81.58,"l":74.65,"c":81.24,"v":422500},{"d":"2018-10-17","o":81.22,"h":82,"l":78.42,"c":81.36,"v":195300},{"d":"2018-10-18","o":80,"h":83.22,"l":80,"c":81.25,"v":268800},{"d":"2018-10-19","o":81.26,"h":82.2,"l":77.35,"c":78.75,"v":334400},{"d":"2018-10-22","o":78.84,"h":79.74,"l":75.44,"c":76.38,"v":309300},{"d":"2018-10-23","o":74.62,"h":78.5,"l":71.79,"c":76.5,"v":204800},{"d":"2018-10-24","o":76.78,"h":77.5,"l":71.35,"c":71.42,"v":364200},{"d":"2018-10-25","o":72.1,"h":77.68,"l":71.89,"c":75.63,"v":482200},{"d":"2018-10-26","o":74.18,"h":75.69,"l":71.24,"c":73.05,"v":158500},{"d":"2018-10-29","o":74.38,"h":75.05,"l":67.83,"c":69.61,"v":289500},{"d":"2018-10-30","o":69.38,"h":72.61,"l":69.25,"c":70.96,"v":238900},{"d":"2018-10-31","o":72.04,"h":75.91,"l":70.46,"c":74.72,"v":308800},{"d":"2018-11-01","o":75.4,"h":82.33,"l":75.15,"c":82.12,"v":345200},{"d":"2018-11-02","o":82.5,"h":87.11,"l":80.5,"c":81.22,"v":322800},{"d":"2018-11-05","o":81.22,"h":83.89,"l":78.42,"c":80.34,"v":211600},{"d":"2018-11-06","o":80.21,"h":82.28,"l":79.16,"c":80.48,"v":238100},{"d":"2018-11-07","o":80.43,"h":86.7,"l":80.43,"c":86.25,"v":379600},{"d":"2018-11-08","o":85.92,"h":87.49,"l":80.9,"c":81.04,"v":344200},{"d":"2018-11-09","o":81.31,"h":81.7,"l":68.04,"c":72.33,"v":836500},{"d":"2018-11-12","o":72.22,"h":72.22,"l":69.07,"c":70.6,"v":352800},{"d":"2018-11-13","o":71.21,"h":74.27,"l":69.86,"c":69.89,"v":417800},{"d":"2018-11-14","o":70.75,"h":71.34,"l":64.23,"c":64.87,"v":1306600},{"d":"2018-11-15","o":64.33,"h":66.02,"l":62.56,"c":64.49,"v":465000},{"d":"2018-11-16","o":63.59,"h":68.68,"l":63.59,"c":68.58,"v":400600},{"d":"2018-11-19","o":67.8,"h":68.64,"l":65.2,"c":67.8,"v":360000},{"d":"2018-11-20","o":66.21,"h":69.96,"l":64.51,"c":69.05,"v":242300},{"d":"2018-11-21","o":70.96,"h":73.98,"l":69.75,"c":73.01,"v":261600},{"d":"2018-11-23","o":71.91,"h":75.63,"l":71.46,"c":73.95,"v":184700},{"d":"2018-11-26","o":74.39,"h":76.8,"l":72.71,"c":76.56,"v":218400},{"d":"2018-11-27","o":75.9,"h":76.02,"l":71.44,"c":73.72,"v":208800},{"d":"2018-11-28","o":74.73,"h":74.73,"l":71.03,"c":73.11,"v":250800},{"d":"2018-11-29","o":72.89,"h":74.85,"l":72.21,"c":73.53,"v":291100},{"d":"2018-11-30","o":73.57,"h":75.45,"l":72.65,"c":74.58,"v":215500},{"d":"2018-12-03","o":77.19,"h":77.19,"l":69.68,"c":72.25,"v":332900},{"d":"2018-12-04","o":71.87,"h":73.44,"l":68.76,"c":69.08,"v":351100},{"d":"2018-12-06","o":67.64,"h":72.18,"l":65.9,"c":71.59,"v":209600},{"d":"2018-12-07","o":71.68,"h":73.24,"l":70.44,"c":71.98,"v":271500},{"d":"2018-12-10","o":71.76,"h":73.34,"l":69.66,"c":70.81,"v":263900},{"d":"2018-12-11","o":70.83,"h":72.82,"l":70.52,"c":71.69,"v":119700},{"d":"2018-12-12","o":71.98,"h":73.11,"l":70.51,"c":71.38,"v":240200},{"d":"2018-12-13","o":71.7,"h":74.95,"l":70.4,"c":70.49,"v":247000},{"d":"2018-12-14","o":69.47,"h":71.1,"l":68.31,"c":68.46,"v":255000},{"d":"2018-12-17","o":67.83,"h":68.77,"l":64.85,"c":65.38,"v":351600},{"d":"2018-12-18","o":65.45,"h":68.88,"l":61.33,"c":62.21,"v":363600},{"d":"2018-12-19","o":61.92,"h":64.74,"l":59.9,"c":60.54,"v":319300},{"d":"2018-12-20","o":60.77,"h":61.81,"l":57.06,"c":58.65,"v":505100},{"d":"2018-12-21","o":58.94,"h":60.94,"l":55.05,"c":55.4,"v":896200},{"d":"2018-12-24","o":55.5,"h":57.48,"l":54.26,"c":56.4,"v":117100},{"d":"2018-12-26","o":56.69,"h":61.69,"l":56.69,"c":61.55,"v":285200},{"d":"2018-12-27","o":61.03,"h":62.92,"l":58.9,"c":61.76,"v":272900},{"d":"2018-12-28","o":61.78,"h":63.12,"l":60.72,"c":61.84,"v":135000},{"d":"2018-12-31","o":61.37,"h":64.37,"l":61.37,"c":63.79,"v":211100},{"d":"2019-01-02","o":62.28,"h":63.81,"l":59.82,"c":63.72,"v":278300},{"d":"2019-01-03","o":63.61,"h":64.75,"l":60.98,"c":61.38,"v":332000},{"d":"2019-01-04","o":62.77,"h":65.56,"l":60.17,"c":65.4,"v":461800},{"d":"2019-01-07","o":66.71,"h":70.75,"l":65.74,"c":69.41,"v":278500},{"d":"2019-01-08","o":69.94,"h":70.47,"l":65.55,"c":70,"v":235400},{"d":"2019-01-09","o":70.54,"h":72.31,"l":69.76,"c":71.71,"v":258000},{"d":"2019-01-10","o":70.97,"h":73.75,"l":68.38,"c":73.59,"v":309900},{"d":"2019-01-11","o":73.06,"h":73.73,"l":71.2,"c":72.07,"v":231200},{"d":"2019-01-14","o":71.19,"h":71.78,"l":69.42,"c":69.5,"v":264200},{"d":"2019-01-15","o":69.45,"h":70.8,"l":68.58,"c":70.59,"v":308900},{"d":"2019-01-16","o":70.77,"h":73.83,"l":70.25,"c":71.51,"v":224000},{"d":"2019-01-17","o":71.02,"h":74.52,"l":70.31,"c":72.75,"v":233400},{"d":"2019-01-18","o":72.78,"h":73.71,"l":68.83,"c":73.05,"v":187000},{"d":"2019-01-22","o":72.71,"h":72.71,"l":69.81,"c":71.02,"v":277100},{"d":"2019-01-23","o":71.71,"h":72.93,"l":67.67,"c":68.87,"v":244000},{"d":"2019-01-24","o":69.01,"h":69.55,"l":66.25,"c":67.01,"v":416200},{"d":"2019-01-25","o":66.9,"h":68.44,"l":65.52,"c":67.47,"v":313800},{"d":"2019-01-28","o":66.47,"h":67.4,"l":62.97,"c":63,"v":321000},{"d":"2019-01-29","o":63.11,"h":63.86,"l":61.2,"c":61.95,"v":589400},{"d":"2019-01-30","o":62.45,"h":65.81,"l":61.17,"c":65.33,"v":475500},{"d":"2019-01-31","o":64.68,"h":67.54,"l":64.68,"c":66.32,"v":210400},{"d":"2019-02-01","o":66.32,"h":69.93,"l":65.06,"c":68.76,"v":160100},{"d":"2019-02-04","o":68.6,"h":70.2,"l":67.26,"c":69.46,"v":213400},{"d":"2019-02-05","o":69.12,"h":71.49,"l":67.79,"c":67.93,"v":185800},{"d":"2019-02-06","o":67.64,"h":71.6,"l":67.26,"c":71.07,"v":142300},{"d":"2019-02-07","o":70.57,"h":72.4,"l":69.68,"c":70.12,"v":241700},{"d":"2019-02-08","o":69.53,"h":70.47,"l":68.01,"c":68.89,"v":181500},{"d":"2019-02-11","o":69.43,"h":70.18,"l":68.44,"c":70.14,"v":230900},{"d":"2019-02-12","o":70.82,"h":71.89,"l":68.83,"c":69.34,"v":221000},{"d":"2019-02-13","o":69.73,"h":70.01,"l":67.56,"c":67.85,"v":218000},{"d":"2019-02-14","o":67.86,"h":69.36,"l":67.1,"c":69.2,"v":187800},{"d":"2019-02-15","o":69.5,"h":70.36,"l":68.18,"c":68.35,"v":259500},{"d":"2019-02-19","o":69.05,"h":69.05,"l":65.54,"c":66.05,"v":233900},{"d":"2019-02-20","o":66.04,"h":66.5,"l":61.42,"c":65.03,"v":450800},{"d":"2019-02-21","o":65,"h":65.98,"l":63.99,"c":64.94,"v":164200},{"d":"2019-02-22","o":65.8,"h":67.49,"l":65.43,"c":67.39,"v":219200},{"d":"2019-02-25","o":67.84,"h":69.63,"l":67.81,"c":69.56,"v":285100},{"d":"2019-02-26","o":69.15,"h":70.71,"l":68.56,"c":69.87,"v":217500},{"d":"2019-02-27","o":69.99,"h":72.85,"l":69.44,"c":71.77,"v":177500},{"d":"2019-02-28","o":71.86,"h":72.53,"l":64.99,"c":68.87,"v":291900},{"d":"2019-03-01","o":69.12,"h":72.84,"l":69.12,"c":70.6,"v":264000},{"d":"2019-03-04","o":71.48,"h":73.3,"l":68.56,"c":70.68,"v":167100},{"d":"2019-03-05","o":70.71,"h":71,"l":68.41,"c":68.63,"v":209700},{"d":"2019-03-06","o":68.57,"h":68.97,"l":63.21,"c":63.25,"v":206700},{"d":"2019-03-07","o":63.9,"h":64.31,"l":61.47,"c":63.01,"v":187000},{"d":"2019-03-08","o":62.44,"h":63.85,"l":61.91,"c":63.74,"v":158800},{"d":"2019-03-11","o":64.23,"h":66.1,"l":63.24,"c":65.94,"v":199600},{"d":"2019-03-12","o":65.97,"h":75.99,"l":65.34,"c":71.84,"v":600300},{"d":"2019-03-13","o":72.18,"h":74.81,"l":69.97,"c":74.58,"v":399400},{"d":"2019-03-14","o":74.3,"h":75.12,"l":72.25,"c":72.25,"v":208400},{"d":"2019-03-15","o":72.71,"h":74.15,"l":71.29,"c":71.91,"v":636900},{"d":"2019-03-18","o":71.91,"h":75.52,"l":70.81,"c":73,"v":449700},{"d":"2019-03-19","o":73.4,"h":75.35,"l":72.48,"c":74.58,"v":283800},{"d":"2019-03-20","o":75.01,"h":75.98,"l":70.82,"c":70.96,"v":234200},{"d":"2019-03-21","o":70.65,"h":75.49,"l":70.52,"c":75.39,"v":227600},{"d":"2019-03-22","o":75,"h":75.17,"l":70.86,"c":71.17,"v":250800},{"d":"2019-03-25","o":71.23,"h":72,"l":68.6,"c":69.85,"v":223800},{"d":"2019-03-26","o":70.55,"h":70.77,"l":68.63,"c":70.17,"v":197000},{"d":"2019-03-27","o":70.16,"h":70.81,"l":67.19,"c":67.31,"v":184100},{"d":"2019-03-28","o":67.56,"h":69.11,"l":65.94,"c":69.09,"v":261300},{"d":"2019-03-29","o":69.79,"h":74.43,"l":69.79,"c":73.05,"v":301500},{"d":"2019-04-01","o":73.57,"h":75.66,"l":72.48,"c":73.48,"v":268400},{"d":"2019-04-02","o":73.49,"h":76,"l":73.49,"c":75.72,"v":157300},{"d":"2019-04-03","o":76.74,"h":79.78,"l":76.48,"c":78.46,"v":392200},{"d":"2019-04-04","o":78.47,"h":80.54,"l":77.98,"c":79.4,"v":277900},{"d":"2019-04-05","o":81.23,"h":83.1,"l":80.07,"c":81.12,"v":198500},{"d":"2019-04-08","o":80.95,"h":80.95,"l":79.1,"c":80.12,"v":176400},{"d":"2019-04-09","o":79.93,"h":80.82,"l":77.83,"c":78.09,"v":148100},{"d":"2019-04-10","o":78.49,"h":81.17,"l":78.49,"c":79.97,"v":237700},{"d":"2019-04-11","o":80.06,"h":80.3,"l":78.95,"c":80.01,"v":237000},{"d":"2019-04-12","o":80.38,"h":81.46,"l":77.96,"c":78.81,"v":190800},{"d":"2019-04-15","o":78.8,"h":80.23,"l":75.56,"c":77.52,"v":164800},{"d":"2019-04-16","o":78.13,"h":79.93,"l":76.26,"c":77.38,"v":144000},{"d":"2019-04-17","o":77.96,"h":78.39,"l":72.2,"c":73.46,"v":267200},{"d":"2019-04-18","o":73.48,"h":74.16,"l":70.87,"c":74,"v":178200},{"d":"2019-04-22","o":73.78,"h":75.59,"l":71.62,"c":72.07,"v":163500},{"d":"2019-04-23","o":72.63,"h":74.04,"l":71.39,"c":72.85,"v":236000},{"d":"2019-04-24","o":72.8,"h":74.14,"l":71.3,"c":73.26,"v":143400},{"d":"2019-04-25","o":73.27,"h":75.62,"l":72.81,"c":74.34,"v":167500},{"d":"2019-04-26","o":74.33,"h":77.36,"l":73.95,"c":76.89,"v":159400},{"d":"2019-04-29","o":76.8,"h":77.87,"l":76.41,"c":77.39,"v":183300},{"d":"2019-04-30","o":77.36,"h":77.44,"l":70.54,"c":72.72,"v":324100},{"d":"2019-05-01","o":73.3,"h":73.3,"l":69.14,"c":69.56,"v":213700},{"d":"2019-05-02","o":69.49,"h":72.18,"l":69.16,"c":71.68,"v":140100},{"d":"2019-05-03","o":72.17,"h":73.4,"l":71.83,"c":73.38,"v":240700},{"d":"2019-05-06","o":72.02,"h":75.74,"l":71.05,"c":75.06,"v":198300},{"d":"2019-05-07","o":74.08,"h":74.08,"l":71.75,"c":72.29,"v":290800},{"d":"2019-05-08","o":70.83,"h":73.52,"l":68.96,"c":69.95,"v":444400},{"d":"2019-05-09","o":69.25,"h":72.08,"l":68.83,"c":71.59,"v":388600},{"d":"2019-05-10","o":71.43,"h":75.47,"l":70.36,"c":74.51,"v":228300},{"d":"2019-05-13","o":72.38,"h":74.05,"l":71.61,"c":71.96,"v":261200},{"d":"2019-05-14","o":72.47,"h":73.05,"l":70.97,"c":71.71,"v":184000},{"d":"2019-05-15","o":70.99,"h":72.85,"l":70.53,"c":72.52,"v":193400},{"d":"2019-05-16","o":72.87,"h":74.65,"l":72.03,"c":72.55,"v":191000},{"d":"2019-05-17","o":71.87,"h":72.65,"l":70.71,"c":70.92,"v":270500},{"d":"2019-05-20","o":70,"h":70.19,"l":68.53,"c":68.55,"v":239400},{"d":"2019-05-21","o":69.09,"h":70.76,"l":68.6,"c":70.66,"v":384200},{"d":"2019-05-22","o":70,"h":71.64,"l":69.28,"c":71.35,"v":216500},{"d":"2019-05-23","o":70.46,"h":73.59,"l":69.9,"c":73.33,"v":252300},{"d":"2019-05-24","o":73.83,"h":75.54,"l":73.37,"c":74.7,"v":188500},{"d":"2019-05-28","o":74.89,"h":77.48,"l":74.46,"c":74.98,"v":298400},{"d":"2019-05-29","o":74.06,"h":77.83,"l":73.76,"c":77.74,"v":203600},{"d":"2019-05-30","o":78.09,"h":79.09,"l":73.99,"c":74.81,"v":328000},{"d":"2019-05-31","o":73.73,"h":74.75,"l":72.76,"c":72.81,"v":145900},{"d":"2019-06-03","o":73.13,"h":76,"l":72.32,"c":73.55,"v":287800},{"d":"2019-06-04","o":74.78,"h":75.44,"l":71.33,"c":73.98,"v":222300},{"d":"2019-06-05","o":74.03,"h":76.63,"l":73.52,"c":75.26,"v":189200},{"d":"2019-06-06","o":75.5,"h":76.67,"l":71.73,"c":72.43,"v":164600},{"d":"2019-06-07","o":72.76,"h":77.29,"l":71.34,"c":75.98,"v":177700},{"d":"2019-06-10","o":76.31,"h":76.86,"l":72.16,"c":72.22,"v":180800},{"d":"2019-06-11","o":73.28,"h":74.28,"l":72.46,"c":73.53,"v":165500},{"d":"2019-06-12","o":73.53,"h":75.14,"l":73.22,"c":74.07,"v":315800},{"d":"2019-06-13","o":74.13,"h":74.81,"l":70.21,"c":71,"v":243800},{"d":"2019-06-14","o":70.84,"h":71.53,"l":69.15,"c":69.64,"v":258400},{"d":"2019-06-17","o":70.36,"h":72.52,"l":66.69,"c":67.22,"v":393300},{"d":"2019-06-18","o":67.71,"h":69.65,"l":66.12,"c":67.37,"v":260400},{"d":"2019-06-19","o":67.55,"h":67.82,"l":65.77,"c":66.56,"v":203400},{"d":"2019-06-20","o":67.67,"h":68,"l":65.37,"c":67.02,"v":249800},{"d":"2019-06-21","o":57.25,"h":60.37,"l":56,"c":59.24,"v":2248000},{"d":"2019-06-24","o":58.98,"h":59.1,"l":53.45,"c":53.81,"v":656000},{"d":"2019-06-25","o":53.94,"h":56.16,"l":52.93,"c":54.9,"v":510600},{"d":"2019-06-26","o":55.12,"h":55.9,"l":53.05,"c":53.76,"v":289500},{"d":"2019-06-27","o":54.08,"h":55.52,"l":53.64,"c":54.52,"v":254300},{"d":"2019-06-28","o":55.08,"h":56.65,"l":53.9,"c":56.42,"v":837600},{"d":"2019-07-01","o":57.04,"h":57.82,"l":54.83,"c":55.2,"v":240900},{"d":"2019-07-02","o":55.28,"h":55.96,"l":54.57,"c":54.91,"v":165700},{"d":"2019-07-03","o":54.84,"h":55.49,"l":54.35,"c":55.06,"v":105200},{"d":"2019-07-05","o":55.07,"h":55.53,"l":53.62,"c":53.76,"v":185300},{"d":"2019-07-08","o":53.65,"h":54.93,"l":52.71,"c":54.57,"v":241600},{"d":"2019-07-09","o":54.18,"h":55.6,"l":54.16,"c":54.64,"v":150300},{"d":"2019-07-10","o":54.9,"h":55.36,"l":53.72,"c":55.02,"v":201600},{"d":"2019-07-11","o":54.91,"h":55.36,"l":53.33,"c":54.11,"v":182100},{"d":"2019-07-12","o":54.19,"h":55.1,"l":53.25,"c":54.54,"v":188400},{"d":"2019-07-15","o":54.86,"h":56.53,"l":54.41,"c":55.66,"v":218800},{"d":"2019-07-16","o":55.73,"h":55.83,"l":52.23,"c":52.94,"v":293600},{"d":"2019-07-17","o":52.93,"h":54.61,"l":51.73,"c":53.91,"v":210200},{"d":"2019-07-18","o":53.75,"h":54.15,"l":52.3,"c":53,"v":285600},{"d":"2019-07-19","o":52.93,"h":55.44,"l":52.61,"c":54.56,"v":189400},{"d":"2019-07-22","o":54.73,"h":55.43,"l":53.95,"c":54.89,"v":215800},{"d":"2019-07-23","o":55.26,"h":55.67,"l":54.22,"c":54.5,"v":163300},{"d":"2019-07-24","o":54.68,"h":56.5,"l":53.39,"c":56.13,"v":232900},{"d":"2019-07-25","o":56.24,"h":56.24,"l":54.08,"c":54.15,"v":186600},{"d":"2019-07-26","o":54.5,"h":54.83,"l":53.25,"c":54.68,"v":169100},{"d":"2019-07-29","o":54.66,"h":54.66,"l":53.15,"c":54.47,"v":125000},{"d":"2019-07-30","o":54.41,"h":56.25,"l":53.84,"c":56.19,"v":138600},{"d":"2019-07-31","o":56.44,"h":56.72,"l":53.61,"c":53.71,"v":162300},{"d":"2019-08-01","o":54.03,"h":56.52,"l":53.17,"c":54.4,"v":232600},{"d":"2019-08-02","o":54.26,"h":54.36,"l":50.54,"c":52.01,"v":251800},{"d":"2019-08-05","o":51.11,"h":51.11,"l":49.84,"c":50.11,"v":242600},{"d":"2019-08-06","o":51,"h":51.67,"l":49.55,"c":51.45,"v":241800},{"d":"2019-08-07","o":50.8,"h":51.95,"l":49.75,"c":51.7,"v":148700},{"d":"2019-08-08","o":52.16,"h":53.23,"l":51.11,"c":52.49,"v":160700},{"d":"2019-08-09","o":52.17,"h":54.19,"l":47.73,"c":51,"v":521100},{"d":"2019-08-12","o":51.24,"h":51.49,"l":46.55,"c":47.02,"v":588800},{"d":"2019-08-13","o":47.25,"h":50.77,"l":46.96,"c":48.99,"v":329700},{"d":"2019-08-14","o":48.28,"h":52.27,"l":46.03,"c":51.46,"v":410800},{"d":"2019-08-15","o":51.31,"h":51.31,"l":48.86,"c":49.99,"v":211000},{"d":"2019-08-16","o":50.07,"h":50.76,"l":48.6,"c":49.2,"v":317600},{"d":"2019-08-19","o":49.88,"h":50.48,"l":48.56,"c":48.85,"v":267800},{"d":"2019-08-20","o":47.46,"h":48.79,"l":41.7,"c":42.19,"v":1135000},{"d":"2019-08-21","o":42.93,"h":44.03,"l":42.02,"c":43.28,"v":394100},{"d":"2019-08-22","o":43.26,"h":43.45,"l":42,"c":42.57,"v":249800},{"d":"2019-08-23","o":42.61,"h":42.81,"l":39.91,"c":40.31,"v":337000},{"d":"2019-08-26","o":40.77,"h":40.97,"l":39.47,"c":39.92,"v":221000},{"d":"2019-08-27","o":40.25,"h":40.66,"l":38.53,"c":38.92,"v":180900},{"d":"2019-08-28","o":38.82,"h":39.85,"l":38.59,"c":39.32,"v":260800},{"d":"2019-08-29","o":39.51,"h":40,"l":39.25,"c":39.99,"v":387100},{"d":"2019-08-30","o":40.29,"h":41.26,"l":39.72,"c":40.65,"v":177400},{"d":"2019-09-03","o":40.21,"h":40.5,"l":38.85,"c":39.67,"v":247300},{"d":"2019-09-04","o":40.19,"h":40.77,"l":39.2,"c":40.65,"v":193500},{"d":"2019-09-05","o":41.23,"h":42.36,"l":40.95,"c":42.11,"v":149400},{"d":"2019-09-06","o":42.16,"h":42.92,"l":40.84,"c":41.1,"v":194400},{"d":"2019-09-09","o":41.41,"h":43.84,"l":40.2,"c":41.69,"v":275700},{"d":"2019-09-10","o":41.5,"h":43.32,"l":41.13,"c":42.44,"v":289600},{"d":"2019-09-11","o":42.59,"h":44.58,"l":42.59,"c":44.37,"v":202500},{"d":"2019-09-12","o":44.5,"h":44.96,"l":42.69,"c":42.84,"v":286200},{"d":"2019-09-13","o":43.39,"h":44.93,"l":42.99,"c":44.12,"v":259400},{"d":"2019-09-16","o":43.85,"h":45.65,"l":43.85,"c":45.26,"v":308800},{"d":"2019-09-17","o":45.5,"h":46.34,"l":44.25,"c":44.73,"v":466200},{"d":"2019-09-18","o":44.74,"h":44.99,"l":42.44,"c":42.66,"v":266600},{"d":"2019-09-19","o":42.8,"h":43.1,"l":41.41,"c":41.75,"v":211100},{"d":"2019-09-20","o":41.05,"h":42.3,"l":40.7,"c":41.21,"v":588500},{"d":"2019-09-23","o":41.07,"h":41.72,"l":40.41,"c":40.77,"v":181500},{"d":"2019-09-24","o":41.02,"h":41.02,"l":38.29,"c":38.47,"v":420900},{"d":"2019-09-25","o":38.39,"h":39.18,"l":37.99,"c":38.6,"v":349500},{"d":"2019-09-26","o":38.9,"h":39.08,"l":35.78,"c":35.96,"v":670900},{"d":"2019-09-27","o":36.06,"h":36.79,"l":35.06,"c":35.24,"v":842200},{"d":"2019-09-30","o":35.21,"h":35.96,"l":34.51,"c":34.99,"v":556900},{"d":"2019-10-01","o":31.09,"h":32.6,"l":29.43,"c":31.35,"v":1446700},{"d":"2019-10-02","o":31.2,"h":34.27,"l":31.03,"c":33.89,"v":658800},{"d":"2019-10-03","o":33.53,"h":34.64,"l":33.2,"c":34.06,"v":630700},{"d":"2019-10-04","o":34.21,"h":35.35,"l":32.74,"c":33.23,"v":413100},{"d":"2019-10-07","o":33.02,"h":34.52,"l":32.27,"c":33.89,"v":361500},{"d":"2019-10-08","o":33.41,"h":33.97,"l":32.64,"c":33.12,"v":190700},{"d":"2019-10-09","o":33.38,"h":33.86,"l":32.55,"c":33.01,"v":339200},{"d":"2019-10-10","o":33.22,"h":34.99,"l":33.22,"c":34.83,"v":262100},{"d":"2019-10-11","o":35.1,"h":35.91,"l":34.67,"c":35.05,"v":225800},{"d":"2019-10-14","o":34.97,"h":35.2,"l":33.65,"c":33.85,"v":136700},{"d":"2019-10-15","o":34.03,"h":36.36,"l":33.78,"c":35.98,"v":245900},{"d":"2019-10-16","o":35.92,"h":36.36,"l":35.38,"c":36.25,"v":180400},{"d":"2019-10-17","o":36.5,"h":37.64,"l":36.25,"c":37.29,"v":238300},{"d":"2019-10-18","o":36.91,"h":37.47,"l":35.59,"c":37.04,"v":248900},{"d":"2019-10-21","o":37.3,"h":37.76,"l":36.48,"c":36.72,"v":180700},{"d":"2019-10-22","o":36.71,"h":37.61,"l":36.33,"c":37.42,"v":120200},{"d":"2019-10-23","o":37.4,"h":38.37,"l":36.79,"c":37.61,"v":156100},{"d":"2019-10-24","o":37.81,"h":38.55,"l":37.04,"c":38.24,"v":171100},{"d":"2019-10-25","o":38.17,"h":38.71,"l":37.76,"c":38.51,"v":243300},{"d":"2019-10-28","o":38.63,"h":39.32,"l":37.3,"c":38.96,"v":287600},{"d":"2019-10-29","o":39.07,"h":39.4,"l":36.77,"c":37.37,"v":262300},{"d":"2019-10-30","o":37.22,"h":37.95,"l":36.63,"c":37.43,"v":163700},{"d":"2019-10-31","o":37.27,"h":37.86,"l":35.74,"c":37.72,"v":185500},{"d":"2019-11-01","o":37.97,"h":39.35,"l":37.6,"c":38.66,"v":219400},{"d":"2019-11-04","o":39.22,"h":39.48,"l":37.37,"c":37.42,"v":196300},{"d":"2019-11-05","o":37.49,"h":39.48,"l":37.05,"c":38.79,"v":167500},{"d":"2019-11-06","o":38.79,"h":39.48,"l":37.32,"c":37.47,"v":199600},{"d":"2019-11-07","o":37.88,"h":38.51,"l":36.04,"c":36.16,"v":313000},{"d":"2019-11-08","o":10.06,"h":11.25,"l":10,"c":10.18,"v":17663400},{"d":"2019-11-11","o":10.3,"h":10.75,"l":10.08,"c":10.38,"v":4521900},{"d":"2019-11-12","o":10.31,"h":11.06,"l":10.23,"c":10.7,"v":3782600},{"d":"2019-11-13","o":10.68,"h":11.69,"l":10.45,"c":11,"v":2191200},{"d":"2019-11-14","o":11,"h":11.48,"l":10.62,"c":10.89,"v":1296600},{"d":"2019-11-15","o":10.93,"h":11.32,"l":10.54,"c":11.1,"v":973200},{"d":"2019-11-18","o":11.05,"h":11.48,"l":10.8,"c":11.08,"v":1358700},{"d":"2019-11-19","o":11.26,"h":11.33,"l":10.93,"c":11.04,"v":797700},{"d":"2019-11-20","o":11,"h":11.69,"l":10.97,"c":11.19,"v":1012700},{"d":"2019-11-21","o":11.22,"h":11.92,"l":11.05,"c":11.88,"v":726000},{"d":"2019-11-22","o":11.89,"h":12.09,"l":11.7,"c":12.02,"v":680100},{"d":"2019-11-25","o":13,"h":13.33,"l":12.24,"c":12.96,"v":1420600},{"d":"2019-11-26","o":12.95,"h":13.27,"l":12.64,"c":12.78,"v":597600},{"d":"2019-11-27","o":12.81,"h":13.33,"l":12.6,"c":13.26,"v":636600},{"d":"2019-11-29","o":13.3,"h":13.62,"l":13.14,"c":13.49,"v":207600},{"d":"2019-12-02","o":13.75,"h":14.35,"l":13.37,"c":14.24,"v":1082000},{"d":"2019-12-03","o":14.09,"h":14.4,"l":13.71,"c":14.31,"v":748100},{"d":"2019-12-04","o":14.32,"h":14.5,"l":14.05,"c":14.44,"v":605000},{"d":"2019-12-05","o":14.51,"h":15.09,"l":14.13,"c":14.23,"v":1084300},{"d":"2019-12-06","o":14.45,"h":14.55,"l":13.67,"c":14.02,"v":653100},{"d":"2019-12-09","o":13.97,"h":14.39,"l":13.7,"c":13.8,"v":389900},{"d":"2019-12-10","o":13.8,"h":14.82,"l":13.51,"c":14.78,"v":754100},{"d":"2019-12-11","o":14.89,"h":15.44,"l":14.84,"c":15.17,"v":1385600},{"d":"2019-12-12","o":15.17,"h":16.18,"l":15.12,"c":16.18,"v":676400},{"d":"2019-12-13","o":16.2,"h":16.28,"l":15.33,"c":15.73,"v":640100},{"d":"2019-12-16","o":15.79,"h":16.52,"l":15.79,"c":16.4,"v":451900},{"d":"2019-12-17","o":16.49,"h":16.58,"l":15.85,"c":16.41,"v":497200},{"d":"2019-12-18","o":16.42,"h":16.71,"l":15.9,"c":16.5,"v":571700},{"d":"2019-12-19","o":16.59,"h":16.71,"l":16.18,"c":16.41,"v":528000},{"d":"2019-12-20","o":16.52,"h":16.53,"l":15.43,"c":15.89,"v":2021200},{"d":"2019-12-23","o":15.77,"h":16.74,"l":15.31,"c":16.64,"v":600900},{"d":"2019-12-24","o":16.66,"h":17.3,"l":16.3,"c":17.22,"v":328400},{"d":"2019-12-26","o":17.28,"h":17.29,"l":16.82,"c":16.99,"v":431700},{"d":"2019-12-27","o":17.23,"h":17.24,"l":16.53,"c":16.76,"v":445700},{"d":"2019-12-30","o":16.66,"h":16.76,"l":15.86,"c":15.95,"v":417200},{"d":"2019-12-31","o":15.95,"h":16.65,"l":15.8,"c":16.25,"v":358000},{"d":"2020-01-02","o":16.37,"h":16.37,"l":15.83,"c":15.89,"v":502700},{"d":"2020-01-03","o":15.73,"h":15.81,"l":14.89,"c":15.1,"v":599900},{"d":"2020-01-06","o":15,"h":15.43,"l":14.62,"c":15.1,"v":489100},{"d":"2020-01-07","o":15.14,"h":15.38,"l":14.66,"c":15.3,"v":459600},{"d":"2020-01-08","o":15.2,"h":15.52,"l":14.97,"c":15.3,"v":400300},{"d":"2020-01-09","o":15.39,"h":15.84,"l":15.11,"c":15.29,"v":595500},{"d":"2020-01-10","o":15.44,"h":15.8,"l":15.2,"c":15.33,"v":469400},{"d":"2020-01-13","o":15.23,"h":15.23,"l":13.9,"c":13.99,"v":734800},{"d":"2020-01-14","o":13.96,"h":15.02,"l":13.9,"c":15.02,"v":631200},{"d":"2020-01-15","o":15.1,"h":15.69,"l":15.07,"c":15.51,"v":386800},{"d":"2020-01-16","o":15.7,"h":16.31,"l":15.46,"c":16.16,"v":611300},{"d":"2020-01-17","o":16.34,"h":16.34,"l":15.55,"c":15.88,"v":574600},{"d":"2020-01-21","o":15.94,"h":15.94,"l":15.12,"c":15.54,"v":390700},{"d":"2020-01-22","o":15.63,"h":15.63,"l":14.85,"c":15.02,"v":773200},{"d":"2020-01-23","o":14.9,"h":14.94,"l":14.5,"c":14.78,"v":942100},{"d":"2020-01-24","o":14.69,"h":14.8,"l":13.96,"c":14,"v":491600},{"d":"2020-01-27","o":13.72,"h":14.56,"l":13.62,"c":14.09,"v":441100},{"d":"2020-01-28","o":14.2,"h":14.78,"l":14.03,"c":14.66,"v":425700},{"d":"2020-01-29","o":14.62,"h":14.77,"l":14.16,"c":14.26,"v":285500},{"d":"2020-01-30","o":14.13,"h":14.55,"l":14.04,"c":14.54,"v":423800},{"d":"2020-01-31","o":14.45,"h":14.6,"l":14.02,"c":14.52,"v":548100},{"d":"2020-02-03","o":14.55,"h":14.98,"l":14.49,"c":14.77,"v":675400},{"d":"2020-02-04","o":15.04,"h":15.12,"l":14.27,"c":15.04,"v":849500},{"d":"2020-02-05","o":15.22,"h":15.95,"l":15.05,"c":15.71,"v":773600},{"d":"2020-02-06","o":15.75,"h":15.75,"l":14.82,"c":14.94,"v":440100},{"d":"2020-02-07","o":15.27,"h":16.06,"l":15.06,"c":15.46,"v":670000},{"d":"2020-02-10","o":15.46,"h":15.74,"l":15.15,"c":15.42,"v":357500},{"d":"2020-02-11","o":15.52,"h":16.1,"l":15.29,"c":15.82,"v":280900},{"d":"2020-02-12","o":15.89,"h":16.62,"l":15.71,"c":16.56,"v":315600},{"d":"2020-02-13","o":16.55,"h":16.92,"l":15.53,"c":15.58,"v":445000},{"d":"2020-02-14","o":15.56,"h":15.74,"l":15.25,"c":15.29,"v":501500},{"d":"2020-02-18","o":15.33,"h":15.88,"l":15.25,"c":15.77,"v":406700},{"d":"2020-02-19","o":15.86,"h":16.04,"l":15.13,"c":15.53,"v":1033000},{"d":"2020-02-20","o":15.57,"h":16.46,"l":15.57,"c":16.05,"v":493800},{"d":"2020-02-21","o":15.99,"h":16.28,"l":15.69,"c":16.16,"v":465000},{"d":"2020-02-24","o":15.66,"h":15.9,"l":15.37,"c":15.75,"v":526700},{"d":"2020-02-25","o":15.81,"h":15.86,"l":15.42,"c":15.6,"v":897500},{"d":"2020-02-26","o":15.8,"h":16.17,"l":15.49,"c":15.8,"v":453700},{"d":"2020-02-27","o":15.47,"h":15.87,"l":14.6,"c":14.6,"v":922600},{"d":"2020-02-28","o":14.17,"h":15.38,"l":14.16,"c":14.95,"v":862400},{"d":"2020-03-02","o":15.35,"h":17.35,"l":14.76,"c":17.21,"v":1190400},{"d":"2020-03-03","o":17.11,"h":17.89,"l":16.69,"c":17.31,"v":686300},{"d":"2020-03-04","o":17.93,"h":18.7,"l":17.81,"c":18.69,"v":576500},{"d":"2020-03-05","o":18.32,"h":18.67,"l":18.02,"c":18.42,"v":908900},{"d":"2020-03-06","o":17.83,"h":18.5,"l":17.66,"c":18.23,"v":668000},{"d":"2020-03-09","o":16.76,"h":17.36,"l":15.78,"c":16.56,"v":553300},{"d":"2020-03-10","o":16.9,"h":17.19,"l":15.01,"c":16.42,"v":679100},{"d":"2020-03-11","o":15.97,"h":16.47,"l":14.97,"c":15.23,"v":694200},{"d":"2020-03-12","o":13.8,"h":14.84,"l":12.63,"c":13.55,"v":987700},{"d":"2020-03-13","o":14.45,"h":15.31,"l":13.25,"c":15.29,"v":574800},{"d":"2020-03-16","o":14.41,"h":14.83,"l":12.85,"c":13.01,"v":844900},{"d":"2020-03-17","o":13.24,"h":13.78,"l":12.74,"c":13.31,"v":1190700},{"d":"2020-03-18","o":12.72,"h":14.42,"l":12.06,"c":13.24,"v":700000},{"d":"2020-03-19","o":13.13,"h":14.48,"l":13.01,"c":13.43,"v":735100},{"d":"2020-03-20","o":13.65,"h":14.1,"l":13.02,"c":13.25,"v":645700},{"d":"2020-03-23","o":13.2,"h":13.59,"l":12.46,"c":12.82,"v":598700},{"d":"2020-03-24","o":13.32,"h":13.67,"l":12.88,"c":13.51,"v":628000},{"d":"2020-03-25","o":13.53,"h":14.25,"l":13.19,"c":13.89,"v":1001400},{"d":"2020-03-26","o":13.98,"h":15.08,"l":13.91,"c":14.56,"v":593500},{"d":"2020-03-27","o":14.21,"h":14.48,"l":13.71,"c":14,"v":417600},{"d":"2020-03-30","o":14.21,"h":14.37,"l":13.29,"c":14.14,"v":418300},{"d":"2020-03-31","o":14.12,"h":14.35,"l":13.77,"c":14.13,"v":418600},{"d":"2020-04-01","o":13.43,"h":14,"l":13.07,"c":13.3,"v":495400},{"d":"2020-04-02","o":13.23,"h":13.74,"l":13.06,"c":13.5,"v":722900},{"d":"2020-04-03","o":13.47,"h":15.06,"l":13.47,"c":14.1,"v":693000},{"d":"2020-04-06","o":14.7,"h":15.28,"l":14.59,"c":15.26,"v":691400},{"d":"2020-04-07","o":15.7,"h":15.74,"l":13.95,"c":14.07,"v":527900},{"d":"2020-04-08","o":14.26,"h":14.55,"l":14.01,"c":14.54,"v":443900},{"d":"2020-04-09","o":14.92,"h":15.35,"l":14.76,"c":15.29,"v":542500},{"d":"2020-04-13","o":15.27,"h":15.41,"l":14.55,"c":15.23,"v":305500},{"d":"2020-04-14","o":15.58,"h":16,"l":15.37,"c":15.99,"v":337400},{"d":"2020-04-15","o":15.6,"h":16.3,"l":15.47,"c":15.63,"v":315900},{"d":"2020-04-16","o":15.7,"h":15.98,"l":14.9,"c":15.62,"v":321500},{"d":"2020-04-17","o":16.04,"h":17,"l":15.78,"c":16.98,"v":393500},{"d":"2020-04-20","o":16.96,"h":18.72,"l":16.8,"c":17.17,"v":756600},{"d":"2020-04-21","o":16.89,"h":17.07,"l":15.38,"c":15.54,"v":362100},{"d":"2020-04-22","o":15.96,"h":15.96,"l":15.15,"c":15.44,"v":312400},{"d":"2020-04-23","o":15.61,"h":16.18,"l":15.59,"c":15.65,"v":294800},{"d":"2020-04-24","o":15.83,"h":16.4,"l":15.47,"c":16.17,"v":392100},{"d":"2020-04-27","o":16.41,"h":16.41,"l":15.86,"c":15.97,"v":352300},{"d":"2020-04-28","o":16.2,"h":16.22,"l":15.57,"c":15.67,"v":299400},{"d":"2020-04-29","o":16.11,"h":16.11,"l":15.36,"c":15.94,"v":391300},{"d":"2020-04-30","o":15.76,"h":16.31,"l":15.39,"c":15.62,"v":361800},{"d":"2020-05-01","o":15.44,"h":15.57,"l":14.06,"c":15.28,"v":535400},{"d":"2020-05-04","o":15.28,"h":18.24,"l":15.05,"c":18.22,"v":687800},{"d":"2020-05-05","o":18.2,"h":18.7,"l":17.48,"c":17.63,"v":459500},{"d":"2020-05-06","o":17.63,"h":18.25,"l":17.43,"c":17.5,"v":274300},{"d":"2020-05-07","o":18.14,"h":18.68,"l":17.43,"c":17.66,"v":302800},{"d":"2020-05-08","o":17.84,"h":18.58,"l":17.57,"c":18.26,"v":238200},{"d":"2020-05-11","o":18.74,"h":20.44,"l":18.73,"c":19.92,"v":518700},{"d":"2020-05-12","o":20.19,"h":20.49,"l":19.27,"c":19.36,"v":539900},{"d":"2020-05-13","o":19.36,"h":19.75,"l":18.04,"c":19.23,"v":309300},{"d":"2020-05-14","o":18.84,"h":19.13,"l":17.76,"c":18.07,"v":288400},{"d":"2020-05-15","o":18,"h":18.96,"l":17.77,"c":18.82,"v":259800},{"d":"2020-05-18","o":19.39,"h":20.04,"l":19.39,"c":19.79,"v":404200},{"d":"2020-05-19","o":19.77,"h":20.45,"l":18.57,"c":18.59,"v":325500},{"d":"2020-05-20","o":18.9,"h":19.66,"l":18.85,"c":19.65,"v":317800},{"d":"2020-05-21","o":19.74,"h":20,"l":19.25,"c":19.42,"v":251300},{"d":"2020-05-22","o":19.42,"h":19.89,"l":18.6,"c":19.87,"v":261000},{"d":"2020-05-26","o":20.43,"h":20.85,"l":19.47,"c":19.52,"v":359800},{"d":"2020-05-27","o":19.52,"h":19.92,"l":18.8,"c":19.91,"v":357900},{"d":"2020-05-28","o":19.95,"h":20.23,"l":19.18,"c":19.24,"v":308000},{"d":"2020-05-29","o":19.1,"h":19.3,"l":18,"c":19.08,"v":325800},{"d":"2020-06-01","o":19.1,"h":20.03,"l":18.84,"c":19.4,"v":387400},{"d":"2020-06-02","o":19.45,"h":20.55,"l":19.09,"c":20.34,"v":512900},{"d":"2020-06-03","o":20.59,"h":21.31,"l":19.01,"c":19.04,"v":702000},{"d":"2020-06-04","o":18.94,"h":19.53,"l":18.29,"c":18.67,"v":481300},{"d":"2020-06-05","o":19.14,"h":20.24,"l":18.92,"c":19.44,"v":429800},{"d":"2020-06-08","o":19.52,"h":20.43,"l":19.41,"c":20.17,"v":221300},{"d":"2020-06-09","o":19.89,"h":20.94,"l":19.75,"c":20.62,"v":352200},{"d":"2020-06-10","o":21.52,"h":22.06,"l":19.64,"c":20.25,"v":485600},{"d":"2020-06-11","o":19.28,"h":19.53,"l":18.52,"c":18.62,"v":548300},{"d":"2020-06-12","o":19.26,"h":19.43,"l":17.64,"c":18.53,"v":329600},{"d":"2020-06-15","o":18.08,"h":19.24,"l":17.69,"c":19.01,"v":302200},{"d":"2020-06-16","o":19.46,"h":19.79,"l":19,"c":19.22,"v":190200},{"d":"2020-06-17","o":19.07,"h":19.31,"l":18.55,"c":18.68,"v":295300},{"d":"2020-06-18","o":18.64,"h":19.68,"l":18.5,"c":19.25,"v":219200},{"d":"2020-06-19","o":19.47,"h":22.38,"l":19.27,"c":22.35,"v":1478600},{"d":"2020-06-22","o":22.38,"h":22.98,"l":20.54,"c":22.51,"v":531100},{"d":"2020-06-23","o":22.71,"h":24.23,"l":22.63,"c":23.01,"v":410600},{"d":"2020-06-24","o":23.01,"h":23.56,"l":22.16,"c":23.24,"v":399400},{"d":"2020-06-25","o":23.19,"h":24.3,"l":23.19,"c":24,"v":286300},{"d":"2020-06-26","o":23.82,"h":23.99,"l":21.96,"c":22.64,"v":899000},{"d":"2020-06-29","o":23.02,"h":23.99,"l":22.41,"c":22.68,"v":246600},{"d":"2020-06-30","o":22.63,"h":22.69,"l":21.9,"c":22.34,"v":277200},{"d":"2020-07-01","o":22.36,"h":23.58,"l":22.36,"c":23.07,"v":382300},{"d":"2020-07-02","o":23.71,"h":23.71,"l":22.41,"c":22.54,"v":182200},{"d":"2020-07-06","o":22.94,"h":23.16,"l":21.99,"c":22.22,"v":172600},{"d":"2020-07-07","o":22.16,"h":22.98,"l":21.93,"c":22.65,"v":185500},{"d":"2020-07-08","o":22.5,"h":22.87,"l":22.16,"c":22.76,"v":130200},{"d":"2020-07-09","o":23.56,"h":23.75,"l":22.49,"c":22.53,"v":209100},{"d":"2020-07-10","o":22.64,"h":22.64,"l":21.19,"c":21.24,"v":154800},{"d":"2020-07-13","o":21.41,"h":21.41,"l":20.07,"c":20.16,"v":220500},{"d":"2020-07-14","o":20.16,"h":20.75,"l":19.87,"c":20.71,"v":221500},{"d":"2020-07-15","o":21.24,"h":22.18,"l":20.89,"c":21.86,"v":307900},{"d":"2020-07-16","o":21.68,"h":21.68,"l":20.84,"c":21.47,"v":143600},{"d":"2020-07-17","o":21.43,"h":22.19,"l":21.28,"c":21.94,"v":309500},{"d":"2020-07-20","o":22.03,"h":22.78,"l":21.67,"c":22.11,"v":229700},{"d":"2020-07-21","o":22.27,"h":22.28,"l":21.34,"c":21.47,"v":149200},{"d":"2020-07-22","o":21.37,"h":21.49,"l":20.7,"c":20.89,"v":105700},{"d":"2020-07-23","o":20.82,"h":21.25,"l":20.25,"c":20.47,"v":140900},{"d":"2020-07-24","o":20.41,"h":20.41,"l":19.3,"c":19.38,"v":169200},{"d":"2020-07-27","o":19.42,"h":20,"l":19.26,"c":19.89,"v":165000},{"d":"2020-07-28","o":19.7,"h":19.92,"l":18.97,"c":19.04,"v":169800},{"d":"2020-07-29","o":18.98,"h":19.04,"l":18.39,"c":18.66,"v":140600},{"d":"2020-07-30","o":18.53,"h":19.12,"l":18.42,"c":18.5,"v":226600},{"d":"2020-07-31","o":18.88,"h":18.88,"l":17.46,"c":17.96,"v":200800},{"d":"2020-08-03","o":17.95,"h":18.53,"l":17.83,"c":18.44,"v":160700},{"d":"2020-08-04","o":18.44,"h":18.44,"l":17.82,"c":18.06,"v":152300},{"d":"2020-08-05","o":18.33,"h":18.43,"l":17.46,"c":17.77,"v":177800},{"d":"2020-08-06","o":17.97,"h":18.11,"l":17.63,"c":17.77,"v":171900},{"d":"2020-08-07","o":17.59,"h":18.65,"l":17.19,"c":18.46,"v":212800},{"d":"2020-08-10","o":17.87,"h":18.5,"l":17.36,"c":17.67,"v":211500},{"d":"2020-08-11","o":17.46,"h":18.56,"l":17.05,"c":17.43,"v":252600},{"d":"2020-08-12","o":17.54,"h":18.1,"l":17.43,"c":17.78,"v":221200},{"d":"2020-08-13","o":17.82,"h":18.11,"l":17.46,"c":17.64,"v":127500},{"d":"2020-08-14","o":17.53,"h":17.83,"l":16.35,"c":16.91,"v":203800},{"d":"2020-08-17","o":17.24,"h":17.58,"l":17.08,"c":17.38,"v":207600},{"d":"2020-08-18","o":17.41,"h":17.97,"l":17.03,"c":17.73,"v":254000},{"d":"2020-08-19","o":17.78,"h":17.8,"l":17.39,"c":17.7,"v":250200},{"d":"2020-08-20","o":17.51,"h":17.96,"l":17.51,"c":17.77,"v":206500},{"d":"2020-08-21","o":17.68,"h":17.68,"l":17.15,"c":17.46,"v":171900},{"d":"2020-08-24","o":17.65,"h":17.65,"l":16.91,"c":16.98,"v":204600},{"d":"2020-08-25","o":17.01,"h":17.29,"l":16.88,"c":17.21,"v":116900},{"d":"2020-08-26","o":17.21,"h":17.24,"l":16.78,"c":16.86,"v":128500},{"d":"2020-08-27","o":16.8,"h":16.99,"l":16.61,"c":16.82,"v":91500},{"d":"2020-08-28","o":16.98,"h":17.15,"l":16.63,"c":16.93,"v":125800},{"d":"2020-08-31","o":17.12,"h":17.36,"l":16.91,"c":17.33,"v":223900},{"d":"2020-09-01","o":17.3,"h":17.55,"l":17,"c":17.27,"v":151700},{"d":"2020-09-02","o":17.21,"h":17.32,"l":16.85,"c":17.07,"v":224700},{"d":"2020-09-03","o":17.11,"h":17.11,"l":16.49,"c":16.54,"v":189600},{"d":"2020-09-04","o":16.61,"h":16.61,"l":15.45,"c":15.96,"v":188100},{"d":"2020-09-08","o":15.74,"h":16.39,"l":15.49,"c":15.93,"v":320600},{"d":"2020-09-09","o":16.09,"h":16.26,"l":15.72,"c":15.81,"v":125000},{"d":"2020-09-10","o":15.77,"h":16.19,"l":14.71,"c":14.8,"v":319100},{"d":"2020-09-11","o":14.97,"h":15.23,"l":14.35,"c":14.44,"v":211700},{"d":"2020-09-14","o":14.73,"h":15.22,"l":14.57,"c":15.13,"v":306000},{"d":"2020-09-15","o":15.13,"h":16.19,"l":15.13,"c":15.54,"v":334600},{"d":"2020-09-16","o":15.62,"h":16.19,"l":15.52,"c":15.74,"v":198200},{"d":"2020-09-17","o":15.6,"h":15.93,"l":15.45,"c":15.81,"v":150700},{"d":"2020-09-18","o":15.96,"h":16.18,"l":15.61,"c":16.08,"v":979300},{"d":"2020-09-21","o":15.81,"h":16.11,"l":15.51,"c":15.81,"v":239600},{"d":"2020-09-22","o":15.77,"h":15.86,"l":15.45,"c":15.76,"v":177500},{"d":"2020-09-23","o":15.91,"h":16.08,"l":14.78,"c":14.81,"v":272400},{"d":"2020-09-24","o":14.71,"h":14.73,"l":13.99,"c":14.3,"v":394800},{"d":"2020-09-25","o":14.14,"h":14.72,"l":13.92,"c":14.6,"v":224900},{"d":"2020-09-28","o":14.68,"h":14.87,"l":14.13,"c":14.17,"v":116000},{"d":"2020-09-29","o":14.16,"h":14.8,"l":13.96,"c":14.71,"v":212800},{"d":"2020-09-30","o":14.71,"h":15.29,"l":14.66,"c":14.75,"v":205500},{"d":"2020-10-01","o":14.55,"h":15.98,"l":14.55,"c":15.94,"v":293300},{"d":"2020-10-02","o":15.72,"h":16.08,"l":15.29,"c":15.61,"v":195600},{"d":"2020-10-05","o":15.77,"h":16.19,"l":15.72,"c":16.06,"v":173300},{"d":"2020-10-06","o":16.1,"h":16.52,"l":15.91,"c":15.94,"v":156800},{"d":"2020-10-07","o":16.02,"h":16.53,"l":15.77,"c":16.32,"v":123500},{"d":"2020-10-08","o":16.43,"h":16.84,"l":16.41,"c":16.69,"v":165500},{"d":"2020-10-09","o":16.71,"h":16.96,"l":16.49,"c":16.84,"v":119300},{"d":"2020-10-12","o":16.6,"h":17.1,"l":16.19,"c":16.75,"v":131200},{"d":"2020-10-13","o":16.92,"h":17.85,"l":16.67,"c":17.76,"v":226700},{"d":"2020-10-14","o":19.56,"h":24.44,"l":19.27,"c":20.37,"v":2174400},{"d":"2020-10-15","o":19.07,"h":22.79,"l":19.05,"c":21.94,"v":636900},{"d":"2020-10-16","o":22,"h":25.47,"l":22,"c":24.08,"v":986800},{"d":"2020-10-19","o":24.07,"h":26.15,"l":22.85,"c":25.67,"v":730900},{"d":"2020-10-20","o":26,"h":26.02,"l":24.86,"c":25.77,"v":490900},{"d":"2020-10-21","o":25.73,"h":26.12,"l":25,"c":25.26,"v":369900},{"d":"2020-10-22","o":25.31,"h":26.07,"l":24.79,"c":25.92,"v":357600},{"d":"2020-10-23","o":26,"h":26,"l":24.38,"c":25.73,"v":172000},{"d":"2020-10-26","o":26.08,"h":28.67,"l":26,"c":27.73,"v":654300},{"d":"2020-10-27","o":28.75,"h":30.52,"l":27.5,"c":27.93,"v":838500},{"d":"2020-10-28","o":27.38,"h":29.16,"l":26.02,"c":28.63,"v":519600},{"d":"2020-10-29","o":28.68,"h":29.68,"l":27.72,"c":29.3,"v":439600},{"d":"2020-10-30","o":29.12,"h":30.39,"l":28.84,"c":29.46,"v":440800},{"d":"2020-11-02","o":29.46,"h":30.11,"l":29,"c":30,"v":378300},{"d":"2020-11-03","o":30.05,"h":30.79,"l":28.35,"c":29.7,"v":528800},{"d":"2020-11-04","o":30.65,"h":31.28,"l":29.11,"c":29.63,"v":930400},{"d":"2020-11-05","o":29.49,"h":30.62,"l":28.05,"c":29.24,"v":337100},{"d":"2020-11-06","o":29.34,"h":30.27,"l":28.66,"c":28.9,"v":237100},{"d":"2020-11-09","o":29.54,"h":30.65,"l":28.96,"c":29.62,"v":411100},{"d":"2020-11-10","o":29.67,"h":30.38,"l":29.28,"c":29.74,"v":381900},{"d":"2020-11-11","o":29.78,"h":30.09,"l":28.3,"c":29.9,"v":199400},{"d":"2020-11-12","o":29.83,"h":30.08,"l":29.23,"c":29.43,"v":160300},{"d":"2020-11-13","o":29.73,"h":29.96,"l":28.79,"c":29.25,"v":168100},{"d":"2020-11-16","o":28.42,"h":29.51,"l":26.73,"c":27.42,"v":426800},{"d":"2020-11-17","o":27.23,"h":27.86,"l":25.61,"c":26.63,"v":429800},{"d":"2020-11-18","o":26.53,"h":27.69,"l":26.07,"c":26.39,"v":246800},{"d":"2020-11-19","o":26.25,"h":26.62,"l":25.3,"c":26.26,"v":277900},{"d":"2020-11-20","o":25.94,"h":26.61,"l":25.46,"c":26.46,"v":222000},{"d":"2020-11-23","o":26.55,"h":26.58,"l":24.9,"c":25.1,"v":309800},{"d":"2020-11-24","o":25.55,"h":25.55,"l":24.13,"c":24.64,"v":297100},{"d":"2020-11-25","o":24.71,"h":25.27,"l":24.36,"c":24.68,"v":203400},{"d":"2020-11-27","o":25.2,"h":26.17,"l":24.25,"c":25.79,"v":169400},{"d":"2020-11-30","o":25.73,"h":26.15,"l":25.18,"c":25.79,"v":295800},{"d":"2020-12-01","o":25.96,"h":26.19,"l":24.67,"c":24.72,"v":265300},{"d":"2020-12-02","o":24.54,"h":25.39,"l":23.85,"c":24.73,"v":183300},{"d":"2020-12-03","o":24.73,"h":24.79,"l":23.83,"c":24.58,"v":182100},{"d":"2020-12-04","o":24.67,"h":25.4,"l":24.1,"c":24.16,"v":208400},{"d":"2020-12-07","o":24.5,"h":24.83,"l":23.7,"c":24.02,"v":220200},{"d":"2020-12-08","o":23.83,"h":25.69,"l":23.5,"c":25.19,"v":447000},{"d":"2020-12-09","o":25.12,"h":25.4,"l":23.49,"c":23.53,"v":210100},{"d":"2020-12-10","o":23.57,"h":23.78,"l":22.67,"c":23.07,"v":236900},{"d":"2020-12-11","o":23.03,"h":23.36,"l":22.34,"c":22.96,"v":180800},{"d":"2020-12-14","o":23.3,"h":24.6,"l":23.3,"c":24.08,"v":264000},{"d":"2020-12-15","o":24.13,"h":24.8,"l":22.88,"c":24.48,"v":133500},{"d":"2020-12-16","o":24.69,"h":25.82,"l":23.55,"c":23.67,"v":194400},{"d":"2020-12-17","o":23.54,"h":24.37,"l":23.42,"c":24.08,"v":129700},{"d":"2020-12-18","o":23.97,"h":24.6,"l":22.53,"c":22.8,"v":692400},{"d":"2020-12-21","o":22.51,"h":23.66,"l":21.35,"c":23.54,"v":269100},{"d":"2020-12-22","o":23.63,"h":23.92,"l":22.58,"c":22.74,"v":219500},{"d":"2020-12-23","o":22.91,"h":23.14,"l":22.02,"c":22.62,"v":177800},{"d":"2020-12-24","o":23.07,"h":23.65,"l":22.23,"c":22.25,"v":80700},{"d":"2020-12-28","o":22.55,"h":22.81,"l":21.58,"c":21.72,"v":196800},{"d":"2020-12-29","o":21.57,"h":21.97,"l":20.72,"c":21.59,"v":127800},{"d":"2020-12-30","o":21.62,"h":22.67,"l":21.49,"c":21.88,"v":163900},{"d":"2020-12-31","o":22.31,"h":22.31,"l":20.92,"c":21.5,"v":168300},{"d":"2021-01-04","o":21.47,"h":23.98,"l":21.17,"c":23.36,"v":1679400},{"d":"2021-01-05","o":23.28,"h":24.44,"l":22.8,"c":23.98,"v":260400},{"d":"2021-01-06","o":23.98,"h":25.04,"l":23.64,"c":24.74,"v":264800},{"d":"2021-01-07","o":24.63,"h":25.69,"l":24.63,"c":25.47,"v":237500},{"d":"2021-01-08","o":25.46,"h":26.44,"l":24.95,"c":25.34,"v":141500},{"d":"2021-01-11","o":24.99,"h":25.34,"l":23.57,"c":23.75,"v":588900},{"d":"2021-01-12","o":24,"h":24.94,"l":23.63,"c":24.32,"v":448000},{"d":"2021-01-13","o":24.16,"h":24.99,"l":23.73,"c":23.88,"v":310100},{"d":"2021-01-14","o":24.69,"h":25.82,"l":24.36,"c":25.63,"v":956400},{"d":"2021-01-15","o":26.47,"h":27.34,"l":25.81,"c":26.11,"v":461700},{"d":"2021-01-19","o":26.08,"h":27.74,"l":25.33,"c":25.73,"v":500400},{"d":"2021-01-20","o":25.46,"h":25.93,"l":25.02,"c":25.74,"v":207000},{"d":"2021-01-21","o":25.8,"h":26.18,"l":25.1,"c":25.1,"v":290100},{"d":"2021-01-22","o":24.82,"h":25.81,"l":24.61,"c":25.54,"v":214300},{"d":"2021-01-25","o":25.89,"h":25.89,"l":24.02,"c":24.89,"v":214100},{"d":"2021-01-26","o":25.13,"h":25.43,"l":24.26,"c":24.42,"v":584700},{"d":"2021-01-27","o":24.1,"h":24.41,"l":22.89,"c":23.3,"v":362000},{"d":"2021-01-28","o":23.64,"h":24.58,"l":23.42,"c":24.23,"v":460800},{"d":"2021-01-29","o":24.44,"h":26.35,"l":24.15,"c":25.92,"v":319800},{"d":"2021-02-01","o":26.79,"h":26.79,"l":25.12,"c":25.94,"v":202600},{"d":"2021-02-02","o":26.6,"h":27.49,"l":25.42,"c":27.2,"v":362500},{"d":"2021-02-03","o":27.12,"h":28.08,"l":26.99,"c":27.56,"v":430700},{"d":"2021-02-04","o":27.74,"h":28.17,"l":26.96,"c":28.12,"v":266100},{"d":"2021-02-05","o":28.12,"h":29.67,"l":27.81,"c":29.21,"v":615100},{"d":"2021-02-08","o":30.06,"h":30.3,"l":28.47,"c":29.71,"v":420700},{"d":"2021-02-09","o":29.68,"h":30.78,"l":29.54,"c":29.61,"v":279400},{"d":"2021-02-10","o":29.7,"h":30.16,"l":28.61,"c":29.7,"v":239000},{"d":"2021-02-11","o":31.58,"h":34.46,"l":31.58,"c":33.01,"v":968900},{"d":"2021-02-12","o":33.15,"h":35.85,"l":31.9,"c":35.23,"v":602900},{"d":"2021-02-16","o":35.49,"h":35.72,"l":31.36,"c":32.17,"v":522500},{"d":"2021-02-17","o":31.92,"h":32.01,"l":30.83,"c":31.21,"v":340900},{"d":"2021-02-18","o":30.72,"h":31.43,"l":29.52,"c":29.75,"v":290400},{"d":"2021-02-19","o":29.53,"h":30.3,"l":28.95,"c":29.17,"v":304100},{"d":"2021-02-22","o":28.74,"h":29.23,"l":27.16,"c":27.39,"v":372200},{"d":"2021-02-23","o":26.92,"h":27.13,"l":24.71,"c":26.7,"v":570900},{"d":"2021-02-24","o":27.12,"h":27.81,"l":26.21,"c":26.48,"v":273600},{"d":"2021-02-25","o":26.66,"h":27.34,"l":25.16,"c":25.98,"v":376700},{"d":"2021-02-26","o":26.89,"h":29.1,"l":26.89,"c":28.7,"v":575200},{"d":"2021-03-01","o":29.1,"h":29.94,"l":27.6,"c":28.05,"v":256200},{"d":"2021-03-02","o":27.81,"h":29,"l":27.53,"c":27.58,"v":467300},{"d":"2021-03-03","o":27.41,"h":29.27,"l":27.12,"c":28.69,"v":276700},{"d":"2021-03-04","o":28.22,"h":29.47,"l":27.43,"c":28.13,"v":373700},{"d":"2021-03-05","o":28.23,"h":29.63,"l":27.16,"c":29.47,"v":322900},{"d":"2021-03-08","o":18.5,"h":20.4,"l":18.25,"c":19.51,"v":7504000},{"d":"2021-03-09","o":19.41,"h":19.41,"l":17.72,"c":19,"v":2181200},{"d":"2021-03-10","o":18.99,"h":19.78,"l":18.3,"c":19.14,"v":479200},{"d":"2021-03-11","o":21.75,"h":22.98,"l":20.62,"c":21.72,"v":879600},{"d":"2021-03-12","o":21.62,"h":22.57,"l":20.82,"c":21.35,"v":467700},{"d":"2021-03-15","o":21.99,"h":21.99,"l":19.46,"c":19.81,"v":883700},{"d":"2021-03-16","o":20.99,"h":22.19,"l":20.31,"c":20.7,"v":746100},{"d":"2021-03-17","o":20.42,"h":22.25,"l":20.25,"c":22.17,"v":601000},{"d":"2021-03-18","o":21.67,"h":22.88,"l":21.37,"c":21.46,"v":339500},{"d":"2021-03-19","o":21.56,"h":22.49,"l":20.7,"c":21.52,"v":1152700},{"d":"2021-03-22","o":21.78,"h":22.49,"l":21.52,"c":22.31,"v":222100},{"d":"2021-03-23","o":22.1,"h":22.1,"l":20.93,"c":20.94,"v":246900},{"d":"2021-03-24","o":21.01,"h":21.04,"l":19.68,"c":19.83,"v":382900},{"d":"2021-03-25","o":19.9,"h":21.6,"l":19.56,"c":21.12,"v":357200},{"d":"2021-03-26","o":21.08,"h":21.4,"l":20.27,"c":21.21,"v":260700},{"d":"2021-03-29","o":20.84,"h":21.13,"l":19.78,"c":19.82,"v":192900},{"d":"2021-03-30","o":19.85,"h":20.78,"l":19.4,"c":20.23,"v":155500},{"d":"2021-03-31","o":20.41,"h":21.82,"l":20.3,"c":21.55,"v":258600},{"d":"2021-04-01","o":21.92,"h":22.66,"l":21.56,"c":21.79,"v":245900},{"d":"2021-04-05","o":22.08,"h":22.77,"l":21.83,"c":22.68,"v":191700},{"d":"2021-04-06","o":22.61,"h":22.83,"l":21.33,"c":21.57,"v":264000},{"d":"2021-04-07","o":21.44,"h":22.23,"l":21.14,"c":21.26,"v":206200},{"d":"2021-04-08","o":21.33,"h":22.44,"l":21.32,"c":22.18,"v":193100},{"d":"2021-04-09","o":22.21,"h":22.22,"l":20.64,"c":20.87,"v":300600},{"d":"2021-04-12","o":20.95,"h":21.01,"l":19.91,"c":20.15,"v":204400},{"d":"2021-04-13","o":20.29,"h":21.12,"l":20.01,"c":20.51,"v":195400},{"d":"2021-04-14","o":20.62,"h":21.68,"l":20.39,"c":21.27,"v":433700},{"d":"2021-04-15","o":21.43,"h":22.44,"l":21.43,"c":22.07,"v":202600},{"d":"2021-04-16","o":21.94,"h":21.94,"l":20.8,"c":21.72,"v":258100},{"d":"2021-04-19","o":21.57,"h":22.23,"l":21.17,"c":21.75,"v":210800},{"d":"2021-04-20","o":21.72,"h":22.43,"l":21.55,"c":21.91,"v":231100},{"d":"2021-04-21","o":21.91,"h":22.76,"l":21.36,"c":22.68,"v":167700},{"d":"2021-04-22","o":22.65,"h":24.16,"l":22.2,"c":22.82,"v":378800},{"d":"2021-04-23","o":22.9,"h":23.83,"l":22.84,"c":23.61,"v":302300},{"d":"2021-04-26","o":23.66,"h":24.19,"l":23.4,"c":24.09,"v":181500},{"d":"2021-04-27","o":24.16,"h":24.29,"l":23.6,"c":23.9,"v":199300},{"d":"2021-04-28","o":24.65,"h":26.12,"l":24.62,"c":24.94,"v":365400},{"d":"2021-04-29","o":25.11,"h":25.34,"l":24.18,"c":24.38,"v":176800},{"d":"2021-04-30","o":24.05,"h":24.23,"l":22.76,"c":23.35,"v":317200},{"d":"2021-05-03","o":23.38,"h":23.99,"l":22.82,"c":23.68,"v":152400},{"d":"2021-05-04","o":23.34,"h":23.59,"l":22.21,"c":23.5,"v":395000},{"d":"2021-05-05","o":24.76,"h":25.75,"l":24.37,"c":24.38,"v":358700},{"d":"2021-05-06","o":24.55,"h":26.71,"l":23.65,"c":25.59,"v":331100},{"d":"2021-05-07","o":25.83,"h":26.56,"l":25.52,"c":26.16,"v":212600},{"d":"2021-05-10","o":26.38,"h":26.8,"l":25.57,"c":25.73,"v":182200},{"d":"2021-05-11","o":25.04,"h":26.12,"l":24.92,"c":25.75,"v":189900},{"d":"2021-05-12","o":25.37,"h":26.23,"l":24.79,"c":25.44,"v":185600},{"d":"2021-05-13","o":25.69,"h":26.14,"l":24.87,"c":25.97,"v":209200},{"d":"2021-05-14","o":25.33,"h":26.16,"l":25.33,"c":26.1,"v":284800},{"d":"2021-05-17","o":26,"h":26.33,"l":25.79,"c":25.92,"v":253200},{"d":"2021-05-18","o":25.97,"h":25.97,"l":24.42,"c":24.51,"v":356200},{"d":"2021-05-19","o":24.28,"h":24.76,"l":23.84,"c":24.55,"v":160500},{"d":"2021-05-20","o":24.55,"h":25.27,"l":24.37,"c":25.2,"v":158100},{"d":"2021-05-21","o":25.23,"h":26.12,"l":24.73,"c":25.37,"v":194700},{"d":"2021-05-24","o":25.52,"h":25.57,"l":24.19,"c":24.66,"v":155900},{"d":"2021-05-25","o":24.79,"h":24.95,"l":23.94,"c":24,"v":167500},{"d":"2021-05-26","o":24.24,"h":24.7,"l":24.01,"c":24.4,"v":144000},{"d":"2021-05-27","o":24.51,"h":24.6,"l":24.15,"c":24.31,"v":379600},{"d":"2021-05-28","o":24.26,"h":24.85,"l":23.69,"c":23.87,"v":192400},{"d":"2021-06-01","o":24.09,"h":24.24,"l":23.56,"c":23.93,"v":142000},{"d":"2021-06-02","o":24.05,"h":24.17,"l":23.47,"c":23.94,"v":205000},{"d":"2021-06-03","o":23.82,"h":23.98,"l":23.56,"c":23.83,"v":132300},{"d":"2021-06-04","o":24.07,"h":24.09,"l":22.69,"c":22.8,"v":128600},{"d":"2021-06-07","o":22.68,"h":24.14,"l":22.2,"c":23.72,"v":277100},{"d":"2021-06-08","o":23.72,"h":24.23,"l":23.07,"c":24.16,"v":286900},{"d":"2021-06-09","o":24.37,"h":24.63,"l":23.62,"c":24.01,"v":184500},{"d":"2021-06-10","o":23.38,"h":24.45,"l":23.38,"c":24.4,"v":152500},{"d":"2021-06-11","o":24.54,"h":24.54,"l":23.86,"c":24.28,"v":132300},{"d":"2021-06-14","o":24.27,"h":25.24,"l":24.21,"c":24.89,"v":285400},{"d":"2021-06-15","o":25.02,"h":25.02,"l":23.9,"c":24.49,"v":173900},{"d":"2021-06-16","o":24.57,"h":25.54,"l":23.95,"c":24.97,"v":336600},{"d":"2021-06-17","o":24.94,"h":25.09,"l":24.46,"c":24.95,"v":412500},{"d":"2021-06-18","o":24.61,"h":25.05,"l":23.8,"c":24.33,"v":1165000},{"d":"2021-06-21","o":24.48,"h":24.78,"l":23.44,"c":23.92,"v":324000},{"d":"2021-06-22","o":24.66,"h":24.72,"l":23.63,"c":24.68,"v":307300},{"d":"2021-06-23","o":24.68,"h":25.14,"l":24.68,"c":24.93,"v":278500},{"d":"2021-06-24","o":25.01,"h":25.48,"l":24.79,"c":25.04,"v":190900},{"d":"2021-06-25","o":25.1,"h":26.59,"l":24.89,"c":26.44,"v":719700},{"d":"2021-06-28","o":26.59,"h":26.69,"l":25.57,"c":26.19,"v":216200},{"d":"2021-06-29","o":26.14,"h":26.29,"l":25.67,"c":25.69,"v":140400},{"d":"2021-06-30","o":25.65,"h":26.13,"l":25.04,"c":25.93,"v":186500},{"d":"2021-07-01","o":25.93,"h":26.23,"l":25.66,"c":26.11,"v":201300},{"d":"2021-07-02","o":26.39,"h":26.39,"l":25.53,"c":25.84,"v":203400},{"d":"2021-07-06","o":25.79,"h":25.79,"l":25.19,"c":25.65,"v":154400},{"d":"2021-07-07","o":25.81,"h":26.48,"l":25.21,"c":26.35,"v":195700},{"d":"2021-07-08","o":26.01,"h":26.36,"l":25.58,"c":25.99,"v":160000},{"d":"2021-07-09","o":25.92,"h":26.15,"l":25.6,"c":25.99,"v":138900},{"d":"2021-07-12","o":26.25,"h":26.39,"l":25.55,"c":25.89,"v":137100},{"d":"2021-07-13","o":25.87,"h":26.13,"l":25.02,"c":26,"v":173700},{"d":"2021-07-14","o":26.29,"h":26.29,"l":25.43,"c":25.75,"v":144500},{"d":"2021-07-15","o":25.54,"h":26.55,"l":24.92,"c":25.69,"v":249300},{"d":"2021-07-16","o":25.89,"h":26.23,"l":25.61,"c":26.07,"v":101500},{"d":"2021-07-19","o":25.62,"h":25.99,"l":25,"c":25.12,"v":88000},{"d":"2021-07-20","o":25.1,"h":27.75,"l":25.1,"c":26.09,"v":847700},{"d":"2021-07-21","o":26,"h":26.51,"l":25.39,"c":26.05,"v":257900},{"d":"2021-07-22","o":26.01,"h":26.49,"l":25.7,"c":25.81,"v":139600},{"d":"2021-07-23","o":25.79,"h":26,"l":25.18,"c":25.75,"v":108000},{"d":"2021-07-26","o":25.65,"h":25.65,"l":24.06,"c":24.08,"v":120200},{"d":"2021-07-27","o":24.06,"h":24.4,"l":23.14,"c":24.02,"v":144900},{"d":"2021-07-28","o":23.99,"h":24.39,"l":23.97,"c":24.15,"v":139400},{"d":"2021-07-29","o":24.29,"h":24.83,"l":23.36,"c":23.45,"v":141100},{"d":"2021-07-30","o":23.29,"h":23.77,"l":22.9,"c":22.98,"v":182400},{"d":"2021-08-02","o":23.21,"h":23.52,"l":23.08,"c":23.51,"v":157500},{"d":"2021-08-03","o":23.51,"h":23.84,"l":23.06,"c":23.81,"v":85500},{"d":"2021-08-04","o":23.61,"h":24.45,"l":23.05,"c":23.23,"v":109600},{"d":"2021-08-05","o":23.29,"h":24.01,"l":22.77,"c":23.95,"v":115100},{"d":"2021-08-06","o":23.95,"h":24.2,"l":23,"c":23.48,"v":114000},{"d":"2021-08-09","o":23.48,"h":24.03,"l":23.29,"c":23.81,"v":139500},{"d":"2021-08-10","o":24.18,"h":24.18,"l":22.9,"c":23.25,"v":205800},{"d":"2021-08-11","o":23.24,"h":24.04,"l":22.85,"c":23.12,"v":116600},{"d":"2021-08-12","o":23.07,"h":24.21,"l":23.07,"c":23.81,"v":121500},{"d":"2021-08-13","o":23.9,"h":24.16,"l":23.27,"c":23.57,"v":138100},{"d":"2021-08-16","o":23.36,"h":24.05,"l":22.87,"c":23.63,"v":151400},{"d":"2021-08-17","o":23.33,"h":25.31,"l":23.33,"c":25.19,"v":293500},{"d":"2021-08-18","o":26.47,"h":26.47,"l":24.83,"c":24.84,"v":124900},{"d":"2021-08-19","o":24.69,"h":24.85,"l":23.15,"c":23.28,"v":185000},{"d":"2021-08-20","o":23.34,"h":24.36,"l":23.11,"c":24.23,"v":93600},{"d":"2021-08-23","o":24.54,"h":25.76,"l":24.35,"c":25.6,"v":111600},{"d":"2021-08-24","o":25.7,"h":25.7,"l":24.72,"c":25.1,"v":83400},{"d":"2021-08-25","o":25.23,"h":25.75,"l":24.11,"c":25,"v":111800},{"d":"2021-08-26","o":25.1,"h":25.57,"l":24.46,"c":24.78,"v":100800},{"d":"2021-08-27","o":24.8,"h":25.72,"l":24.56,"c":25.35,"v":107600},{"d":"2021-08-30","o":25.51,"h":26.03,"l":24.96,"c":24.99,"v":102400},{"d":"2021-08-31","o":25.16,"h":25.66,"l":25.01,"c":25.61,"v":90900},{"d":"2021-09-01","o":25.56,"h":26.26,"l":25.35,"c":25.93,"v":126700},{"d":"2021-09-02","o":26.16,"h":26.43,"l":25.74,"c":26.29,"v":123100},{"d":"2021-09-03","o":26.43,"h":26.95,"l":25.15,"c":26.8,"v":156100},{"d":"2021-09-07","o":26.71,"h":26.79,"l":25.66,"c":25.84,"v":96500},{"d":"2021-09-08","o":25.97,"h":27.08,"l":25.43,"c":27.01,"v":207100},{"d":"2021-09-09","o":27.07,"h":28.02,"l":25.81,"c":26.1,"v":198500},{"d":"2021-09-10","o":26.38,"h":26.38,"l":25.42,"c":25.81,"v":117700},{"d":"2021-09-13","o":25.77,"h":26.67,"l":24.93,"c":25.98,"v":149500},{"d":"2021-09-14","o":25.91,"h":26.05,"l":24.95,"c":25.39,"v":129700},{"d":"2021-09-15","o":25.48,"h":26.68,"l":24.97,"c":25.85,"v":125600},{"d":"2021-09-16","o":25.75,"h":26.5,"l":25.03,"c":26.25,"v":147500},{"d":"2021-09-17","o":26.44,"h":27.54,"l":25.96,"c":26.92,"v":721300},{"d":"2021-09-20","o":26.62,"h":27.37,"l":26.21,"c":26.56,"v":128500},{"d":"2021-09-21","o":26.6,"h":27.32,"l":26.6,"c":27.04,"v":144000},{"d":"2021-09-22","o":27.34,"h":28.4,"l":26.93,"c":28.1,"v":207100},{"d":"2021-09-23","o":28.1,"h":28.2,"l":27.7,"c":28.09,"v":97700},{"d":"2021-09-24","o":27.79,"h":28.31,"l":26.65,"c":27.34,"v":101100},{"d":"2021-09-27","o":27.44,"h":28.16,"l":26.7,"c":26.88,"v":111100},{"d":"2021-09-28","o":26.57,"h":26.85,"l":25.42,"c":26.72,"v":137800},{"d":"2021-09-29","o":26.75,"h":27,"l":26.08,"c":26.53,"v":124100},{"d":"2021-09-30","o":26.77,"h":27.34,"l":26.26,"c":27.12,"v":90400},{"d":"2021-10-01","o":27.25,"h":27.85,"l":26.46,"c":27.59,"v":107200},{"d":"2021-10-04","o":27.6,"h":27.86,"l":26.92,"c":27.31,"v":246200},{"d":"2021-10-05","o":27.2,"h":28.51,"l":27.2,"c":27.83,"v":177000},{"d":"2021-10-06","o":27.47,"h":27.79,"l":26.9,"c":27.23,"v":120300},{"d":"2021-10-07","o":27.14,"h":28.1,"l":27.1,"c":27.55,"v":67800},{"d":"2021-10-08","o":27.59,"h":28.37,"l":26.96,"c":28.03,"v":367800},{"d":"2021-10-11","o":27.52,"h":29.01,"l":27.37,"c":28.44,"v":122200},{"d":"2021-10-12","o":28.36,"h":29.19,"l":28.3,"c":28.82,"v":75900},{"d":"2021-10-13","o":28.72,"h":28.76,"l":27.31,"c":27.6,"v":137500},{"d":"2021-10-14","o":27.32,"h":29.15,"l":27.32,"c":28.31,"v":105600},{"d":"2021-10-15","o":28.7,"h":28.82,"l":28.22,"c":28.67,"v":123000},{"d":"2021-10-18","o":28.58,"h":29.09,"l":28.01,"c":28.24,"v":181600},{"d":"2021-10-19","o":28.23,"h":28.49,"l":27.38,"c":27.44,"v":314900},{"d":"2021-10-20","o":27.16,"h":28.62,"l":27.06,"c":28.51,"v":75900},{"d":"2021-10-21","o":28.55,"h":28.94,"l":27.99,"c":28.53,"v":101900},{"d":"2021-10-22","o":28.41,"h":28.65,"l":27.71,"c":28.55,"v":94800},{"d":"2021-10-25","o":28.55,"h":29.25,"l":28.39,"c":29,"v":176400},{"d":"2021-10-26","o":29.5,"h":31.27,"l":29.3,"c":30.98,"v":510300},{"d":"2021-10-27","o":31.03,"h":31.75,"l":30.93,"c":31.1,"v":124600},{"d":"2021-10-28","o":31.26,"h":32.97,"l":30.94,"c":32.91,"v":136400},{"d":"2021-10-29","o":32.58,"h":33.02,"l":32.1,"c":32.9,"v":177000},{"d":"2021-11-01","o":32.9,"h":32.9,"l":31.69,"c":32.02,"v":227900},{"d":"2021-11-02","o":31.94,"h":32.3,"l":30.32,"c":30.84,"v":206800},{"d":"2021-11-03","o":30.62,"h":34.3,"l":30.1,"c":34.02,"v":349600},{"d":"2021-11-04","o":34.36,"h":35,"l":33.91,"c":34.49,"v":188500},{"d":"2021-11-05","o":35,"h":37.63,"l":33.99,"c":37.06,"v":291200},{"d":"2021-11-08","o":37,"h":37.89,"l":35.69,"c":37.46,"v":216800},{"d":"2021-11-09","o":37.21,"h":37.21,"l":34.36,"c":34.99,"v":206200},{"d":"2021-11-10","o":34.9,"h":35.28,"l":33.55,"c":33.93,"v":158000},{"d":"2021-11-11","o":34.06,"h":34.93,"l":33.21,"c":33.26,"v":143500},{"d":"2021-11-12","o":33.28,"h":33.28,"l":32.3,"c":32.75,"v":111000},{"d":"2021-11-15","o":32.75,"h":32.8,"l":31.99,"c":32.15,"v":109200},{"d":"2021-11-16","o":32.16,"h":32.16,"l":30.58,"c":31.78,"v":193100},{"d":"2021-11-17","o":31.73,"h":32.1,"l":31.02,"c":31.77,"v":94000},{"d":"2021-11-18","o":31.81,"h":32.08,"l":31.05,"c":31.57,"v":104300},{"d":"2021-11-19","o":31.24,"h":31.83,"l":30.78,"c":30.8,"v":137100},{"d":"2021-11-22","o":30.64,"h":31.31,"l":29.67,"c":30.74,"v":140900},{"d":"2021-11-23","o":30.8,"h":31.7,"l":30.03,"c":31.33,"v":239600},{"d":"2021-11-24","o":31,"h":32.04,"l":30.63,"c":31.8,"v":129500},{"d":"2021-11-26","o":31.79,"h":32.49,"l":30,"c":31.12,"v":119700},{"d":"2021-11-29","o":31.54,"h":32.25,"l":30.5,"c":30.65,"v":168400},{"d":"2021-11-30","o":30.2,"h":32.87,"l":29.69,"c":32.35,"v":505500},{"d":"2021-12-01","o":32.82,"h":33.86,"l":31.15,"c":31.22,"v":203600},{"d":"2021-12-02","o":31.5,"h":31.93,"l":30.68,"c":31.67,"v":123200},{"d":"2021-12-03","o":31.72,"h":31.72,"l":29.87,"c":30.2,"v":172800},{"d":"2021-12-06","o":30.09,"h":30.76,"l":29.01,"c":30.63,"v":130500},{"d":"2021-12-07","o":31.08,"h":31.93,"l":30.51,"c":31.07,"v":108800},{"d":"2021-12-08","o":31.33,"h":31.46,"l":30.51,"c":31.27,"v":73200},{"d":"2021-12-09","o":30.9,"h":31.26,"l":29.96,"c":30,"v":95600},{"d":"2021-12-10","o":30.17,"h":30.52,"l":29.49,"c":30,"v":98300},{"d":"2021-12-13","o":30.04,"h":31.77,"l":29.49,"c":31.22,"v":132500},{"d":"2021-12-14","o":30.94,"h":32.78,"l":30.69,"c":31.38,"v":199800},{"d":"2021-12-15","o":31.49,"h":34.86,"l":30.38,"c":34.77,"v":220800},{"d":"2021-12-16","o":34.8,"h":35.47,"l":33.72,"c":35.31,"v":352800},{"d":"2021-12-17","o":35.03,"h":36.8,"l":34.76,"c":35.56,"v":583900},{"d":"2021-12-20","o":34.76,"h":36.61,"l":34.1,"c":36.17,"v":233200},{"d":"2021-12-21","o":36.3,"h":36.3,"l":35.17,"c":35.76,"v":127600},{"d":"2021-12-22","o":35.95,"h":36.49,"l":35.17,"c":36.28,"v":142500},{"d":"2021-12-23","o":35.94,"h":37.4,"l":35.74,"c":37.07,"v":98700},{"d":"2021-12-27","o":37.08,"h":37.19,"l":36.12,"c":36.5,"v":119300},{"d":"2021-12-28","o":36.67,"h":37.09,"l":35.92,"c":35.93,"v":60800},{"d":"2021-12-29","o":36.28,"h":36.28,"l":34.92,"c":35.16,"v":66500},{"d":"2021-12-30","o":34.99,"h":36.29,"l":34.99,"c":35.31,"v":102400},{"d":"2021-12-31","o":35.16,"h":35.29,"l":34.24,"c":34.75,"v":114700},{"d":"2022-01-03","o":34.92,"h":36.06,"l":33.62,"c":35.94,"v":126700},{"d":"2022-01-04","o":35.73,"h":35.73,"l":34.22,"c":35.25,"v":151100},{"d":"2022-01-05","o":35.25,"h":35.67,"l":32.7,"c":32.81,"v":165100},{"d":"2022-01-06","o":32.97,"h":34.76,"l":32.65,"c":33.82,"v":122900},{"d":"2022-01-07","o":33.66,"h":34.5,"l":32.12,"c":32.76,"v":79400},{"d":"2022-01-10","o":32.72,"h":35.01,"l":31.39,"c":33.9,"v":245500},{"d":"2022-01-11","o":34.03,"h":35.47,"l":33.44,"c":35.21,"v":172500},{"d":"2022-01-12","o":35.3,"h":35.69,"l":34.19,"c":34.75,"v":250100},{"d":"2022-01-13","o":34.87,"h":35.22,"l":32.57,"c":32.73,"v":121400},{"d":"2022-01-14","o":32.34,"h":34.05,"l":31.92,"c":33.74,"v":158900},{"d":"2022-01-18","o":33.35,"h":33.35,"l":31.94,"c":32.25,"v":156100},{"d":"2022-01-19","o":32.7,"h":33.48,"l":32.05,"c":32.24,"v":102600},{"d":"2022-01-20","o":32.38,"h":32.99,"l":30.95,"c":31.11,"v":191800},{"d":"2022-01-21","o":30.78,"h":32,"l":30.01,"c":30.99,"v":151400},{"d":"2022-01-24","o":30.35,"h":32.83,"l":29.44,"c":32.48,"v":361300},{"d":"2022-01-25","o":31.91,"h":33.15,"l":30.8,"c":32.5,"v":164600},{"d":"2022-01-26","o":33.1,"h":34.33,"l":31.07,"c":31.41,"v":186200},{"d":"2022-01-27","o":31.8,"h":32.6,"l":29.42,"c":29.99,"v":300900},{"d":"2022-01-28","o":29.82,"h":31.3,"l":29.28,"c":31.28,"v":168700},{"d":"2022-01-31","o":30.92,"h":32.09,"l":30.82,"c":31.97,"v":134200},{"d":"2022-02-01","o":32.24,"h":32.85,"l":31.37,"c":31.87,"v":156500},{"d":"2022-02-02","o":31.79,"h":32.96,"l":31.01,"c":31.13,"v":144500},{"d":"2022-02-03","o":30.84,"h":31.42,"l":30.04,"c":30.09,"v":96500},{"d":"2022-02-04","o":30.11,"h":31.57,"l":29.79,"c":31.37,"v":163800},{"d":"2022-02-07","o":31.3,"h":32.24,"l":31.05,"c":31.73,"v":176800},{"d":"2022-02-08","o":31.95,"h":31.95,"l":30.69,"c":31.15,"v":105300},{"d":"2022-02-09","o":31.31,"h":32.42,"l":30.69,"c":32.35,"v":198900},{"d":"2022-02-10","o":31.56,"h":32.32,"l":30.17,"c":30.44,"v":170400},{"d":"2022-02-11","o":30.72,"h":31.13,"l":29.78,"c":29.99,"v":136300},{"d":"2022-02-14","o":30.34,"h":30.64,"l":29.52,"c":30.44,"v":117500},{"d":"2022-02-15","o":31.01,"h":31.42,"l":29.82,"c":31.38,"v":208700},{"d":"2022-02-16","o":31.05,"h":31.55,"l":30.44,"c":30.88,"v":127000},{"d":"2022-02-17","o":30.48,"h":31.08,"l":29.65,"c":29.93,"v":137300},{"d":"2022-02-18","o":29.76,"h":30.27,"l":29.5,"c":30,"v":172200},{"d":"2022-02-22","o":29.68,"h":31.16,"l":29.68,"c":30.53,"v":112400},{"d":"2022-02-23","o":30.9,"h":30.94,"l":29.74,"c":29.93,"v":153000},{"d":"2022-02-24","o":29.04,"h":31.77,"l":28.64,"c":31.73,"v":214800},{"d":"2022-02-25","o":32.02,"h":32.02,"l":31.06,"c":31.43,"v":86700},{"d":"2022-02-28","o":30.99,"h":31.54,"l":29.42,"c":30.57,"v":123700},{"d":"2022-03-01","o":30.67,"h":31.44,"l":29.92,"c":30.25,"v":118100},{"d":"2022-03-02","o":30.3,"h":30.99,"l":30,"c":30.74,"v":80400},{"d":"2022-03-03","o":30.75,"h":31.12,"l":29.36,"c":29.96,"v":118900},{"d":"2022-03-04","o":29.56,"h":30.68,"l":29.56,"c":30.25,"v":102200},{"d":"2022-03-07","o":30.09,"h":30.67,"l":29.45,"c":30,"v":152000},{"d":"2022-03-08","o":30.44,"h":30.45,"l":28.81,"c":29.18,"v":282200},{"d":"2022-03-09","o":29.73,"h":31.12,"l":29.05,"c":30.95,"v":242100},{"d":"2022-03-10","o":30.28,"h":30.28,"l":28.44,"c":29.31,"v":219200},{"d":"2022-03-11","o":29.07,"h":29.81,"l":28.34,"c":28.63,"v":164400},{"d":"2022-03-14","o":28.72,"h":29.36,"l":27.54,"c":28.44,"v":236600},{"d":"2022-03-15","o":28.54,"h":28.78,"l":25.52,"c":26.53,"v":376200},{"d":"2022-03-16","o":26.87,"h":26.89,"l":25.65,"c":26.17,"v":248000},{"d":"2022-03-17","o":26.25,"h":26.78,"l":25.88,"c":26.73,"v":183900},{"d":"2022-03-18","o":26.66,"h":28.17,"l":26.43,"c":27.51,"v":215900},{"d":"2022-03-21","o":27.32,"h":27.5,"l":26.21,"c":26.5,"v":131600},{"d":"2022-03-22","o":25.77,"h":26.22,"l":24.84,"c":25.15,"v":552200},{"d":"2022-03-23","o":25.26,"h":25.45,"l":24.47,"c":25.38,"v":777900},{"d":"2022-03-24","o":25.41,"h":26.59,"l":24.66,"c":26.01,"v":323100},{"d":"2022-03-25","o":25.78,"h":26.57,"l":24.03,"c":25.27,"v":151900},{"d":"2022-03-28","o":25.81,"h":25.81,"l":24.42,"c":24.75,"v":159900},{"d":"2022-03-29","o":24.98,"h":25.73,"l":24.83,"c":25.38,"v":144100},{"d":"2022-03-30","o":25.4,"h":25.66,"l":24.24,"c":24.51,"v":211100},{"d":"2022-03-31","o":24.67,"h":25.44,"l":24.13,"c":24.74,"v":188300},{"d":"2022-04-01","o":24.93,"h":25.5,"l":24.53,"c":25.05,"v":469000},{"d":"2022-04-04","o":25.29,"h":25.69,"l":25.01,"c":25.45,"v":169800},{"d":"2022-04-05","o":25.48,"h":26.31,"l":25.04,"c":25.12,"v":165800},{"d":"2022-04-06","o":24.84,"h":26.07,"l":24.4,"c":25.83,"v":134800},{"d":"2022-04-07","o":25.84,"h":26.3,"l":25.57,"c":26.17,"v":116800},{"d":"2022-04-08","o":26.18,"h":26.89,"l":25.89,"c":26.23,"v":194400},{"d":"2022-04-11","o":25.93,"h":25.93,"l":25.09,"c":25.09,"v":158600},{"d":"2022-04-12","o":25.18,"h":25.99,"l":23.91,"c":24.15,"v":159100},{"d":"2022-04-13","o":24.34,"h":24.75,"l":23.75,"c":24.1,"v":131300},{"d":"2022-04-14","o":24.09,"h":24.35,"l":22.77,"c":22.86,"v":153700},{"d":"2022-04-18","o":22.93,"h":22.93,"l":21.82,"c":22.24,"v":239500},{"d":"2022-04-19","o":21.98,"h":22.63,"l":21.79,"c":22.32,"v":191400},{"d":"2022-04-20","o":22.4,"h":22.78,"l":21.83,"c":22.2,"v":123300},{"d":"2022-04-21","o":22.31,"h":22.87,"l":21.29,"c":21.49,"v":434500},{"d":"2022-04-22","o":21.47,"h":22.2,"l":21.15,"c":22.11,"v":234700},{"d":"2022-04-25","o":21.96,"h":23.59,"l":21.57,"c":23.48,"v":531800},{"d":"2022-04-26","o":23.4,"h":23.84,"l":22.58,"c":22.71,"v":503000},{"d":"2022-04-27","o":22.75,"h":23.03,"l":22.49,"c":22.5,"v":365200},{"d":"2022-04-28","o":22.72,"h":23.81,"l":22.41,"c":23.73,"v":382600},{"d":"2022-04-29","o":23.69,"h":24.15,"l":23.28,"c":23.4,"v":238100},{"d":"2022-05-02","o":23.5,"h":24.17,"l":23.09,"c":24.05,"v":286100},{"d":"2022-05-03","o":24.03,"h":24.91,"l":23.58,"c":24.47,"v":177300},{"d":"2022-05-04","o":24.49,"h":24.78,"l":23.36,"c":24.33,"v":367000},{"d":"2022-05-05","o":23.65,"h":23.93,"l":20.56,"c":21.63,"v":398100},{"d":"2022-05-06","o":21.55,"h":22.96,"l":20.77,"c":22.67,"v":368500},{"d":"2022-05-09","o":22.19,"h":22.72,"l":21.66,"c":22,"v":829300},{"d":"2022-05-10","o":23,"h":23.61,"l":22.5,"c":23.05,"v":1020100},{"d":"2022-05-11","o":23.24,"h":23.61,"l":21.07,"c":21.34,"v":738600},{"d":"2022-05-12","o":21.19,"h":22.08,"l":20.8,"c":21.21,"v":569800},{"d":"2022-05-13","o":21.6,"h":21.6,"l":20.24,"c":21.13,"v":875800},{"d":"2022-05-16","o":21.09,"h":21.43,"l":20.58,"c":20.97,"v":834000},{"d":"2022-05-17","o":21.37,"h":21.39,"l":20.53,"c":20.89,"v":184100},{"d":"2022-05-18","o":20.5,"h":20.87,"l":19.79,"c":20.3,"v":386700},{"d":"2022-05-19","o":20.38,"h":21.02,"l":20.06,"c":20.35,"v":312400},{"d":"2022-05-20","o":20.42,"h":21.38,"l":19.8,"c":20.88,"v":168000},{"d":"2022-05-23","o":20.87,"h":21.15,"l":20.34,"c":20.53,"v":106000},{"d":"2022-05-24","o":20.49,"h":20.67,"l":19.51,"c":19.98,"v":269500},{"d":"2022-05-25","o":19.87,"h":20.15,"l":18.97,"c":19.19,"v":204400},{"d":"2022-05-26","o":19.09,"h":19.18,"l":18.84,"c":18.96,"v":162100},{"d":"2022-05-27","o":18.93,"h":19.75,"l":18.24,"c":19.65,"v":234700},{"d":"2022-05-31","o":19.73,"h":20.17,"l":18.85,"c":18.99,"v":488600},{"d":"2022-06-01","o":19,"h":19.23,"l":18.33,"c":18.9,"v":196300},{"d":"2022-06-02","o":18.62,"h":18.95,"l":18.2,"c":18.71,"v":219300},{"d":"2022-06-03","o":18.82,"h":21.06,"l":18.56,"c":20.96,"v":380700},{"d":"2022-06-06","o":21.43,"h":22.21,"l":19.64,"c":19.82,"v":194000},{"d":"2022-06-07","o":19.88,"h":23.42,"l":19.84,"c":22.97,"v":639500},{"d":"2022-06-08","o":23.25,"h":24.5,"l":22.97,"c":23.95,"v":535300},{"d":"2022-06-09","o":23.77,"h":24.26,"l":22.44,"c":22.72,"v":363300},{"d":"2022-06-10","o":22.3,"h":22.77,"l":21.44,"c":22,"v":481100},{"d":"2022-06-13","o":21.26,"h":21.69,"l":20.74,"c":21.35,"v":277700},{"d":"2022-06-14","o":21.23,"h":21.43,"l":20.57,"c":20.8,"v":381100},{"d":"2022-06-15","o":20.77,"h":21.99,"l":20.77,"c":21.68,"v":553800},{"d":"2022-06-16","o":21.24,"h":21.24,"l":20.3,"c":20.39,"v":395700},{"d":"2022-06-17","o":20.33,"h":21.98,"l":20.33,"c":21.45,"v":531300},{"d":"2022-06-21","o":21.49,"h":23.35,"l":21.1,"c":22.34,"v":343000},{"d":"2022-06-22","o":21.99,"h":23.71,"l":21.99,"c":22.45,"v":316400},{"d":"2022-06-23","o":22.57,"h":23.12,"l":21.89,"c":22.62,"v":178400},{"d":"2022-06-24","o":22.62,"h":23.33,"l":22.18,"c":23.12,"v":438400},{"d":"2022-06-27","o":22.97,"h":23.14,"l":22.42,"c":22.52,"v":133200},{"d":"2022-06-28","o":22.39,"h":22.77,"l":20.69,"c":20.8,"v":261300},{"d":"2022-06-29","o":20.75,"h":21.17,"l":20.2,"c":20.63,"v":167200},{"d":"2022-06-30","o":20.09,"h":21.1,"l":19.4,"c":20.3,"v":296900},{"d":"2022-07-01","o":20.42,"h":20.93,"l":20.1,"c":20.47,"v":191000},{"d":"2022-07-05","o":20.36,"h":21.95,"l":19.88,"c":21.92,"v":250900},{"d":"2022-07-06","o":21.75,"h":22.68,"l":20.94,"c":21,"v":169300},{"d":"2022-07-07","o":21,"h":22.02,"l":19.67,"c":19.97,"v":176000},{"d":"2022-07-08","o":19.92,"h":20.33,"l":19.4,"c":20.32,"v":129200},{"d":"2022-07-11","o":20.18,"h":20.21,"l":19.2,"c":19.33,"v":242700},{"d":"2022-07-12","o":19.71,"h":19.76,"l":18.35,"c":19.63,"v":183100},{"d":"2022-07-13","o":19.2,"h":20.08,"l":18.94,"c":19.9,"v":95900},{"d":"2022-07-14","o":19.89,"h":20.24,"l":19.2,"c":20.01,"v":214100},{"d":"2022-07-15","o":20.32,"h":20.74,"l":19.8,"c":20.34,"v":203700},{"d":"2022-07-18","o":20.28,"h":20.92,"l":20.28,"c":20.51,"v":301800},{"d":"2022-07-19","o":20.49,"h":21.96,"l":20.49,"c":21.88,"v":186500},{"d":"2022-07-20","o":21.76,"h":22.66,"l":21.28,"c":21.7,"v":162400},{"d":"2022-07-21","o":21.65,"h":21.97,"l":21.63,"c":21.91,"v":100500},{"d":"2022-07-22","o":22.1,"h":22.32,"l":20.91,"c":20.95,"v":400800},{"d":"2022-07-25","o":21.1,"h":21.52,"l":20.38,"c":21.51,"v":134100},{"d":"2022-07-26","o":21.27,"h":22.5,"l":21.17,"c":21.75,"v":224200},{"d":"2022-07-27","o":21.75,"h":21.98,"l":20.88,"c":21.87,"v":153300},{"d":"2022-07-28","o":21.7,"h":21.98,"l":20.77,"c":21.57,"v":529300},{"d":"2022-07-29","o":21.46,"h":21.46,"l":20.62,"c":20.94,"v":143200},{"d":"2022-08-01","o":20.8,"h":21.24,"l":20.21,"c":20.28,"v":190100},{"d":"2022-08-02","o":20.19,"h":20.71,"l":19.84,"c":20.22,"v":159900},{"d":"2022-08-03","o":20.59,"h":21.7,"l":20.3,"c":21.01,"v":197900},{"d":"2022-08-04","o":21.26,"h":23.26,"l":21.11,"c":23.15,"v":276900},{"d":"2022-08-05","o":22.78,"h":24.69,"l":22.52,"c":24.69,"v":206700},{"d":"2022-08-08","o":24.35,"h":25.27,"l":23.3,"c":24.53,"v":263700},{"d":"2022-08-09","o":22.81,"h":24.91,"l":22.81,"c":23.15,"v":230300},{"d":"2022-08-10","o":23.65,"h":24.4,"l":23.41,"c":23.87,"v":255800},{"d":"2022-08-11","o":24,"h":25.47,"l":23.86,"c":25,"v":362200},{"d":"2022-08-12","o":25,"h":27,"l":24.61,"c":26.23,"v":437300},{"d":"2022-08-15","o":25.96,"h":26.59,"l":24.25,"c":25.6,"v":656100},{"d":"2022-08-16","o":25.64,"h":26.05,"l":24.93,"c":26,"v":259300},{"d":"2022-08-17","o":25.7,"h":25.92,"l":24.56,"c":25.55,"v":273100},{"d":"2022-08-18","o":25.45,"h":25.62,"l":24.54,"c":24.85,"v":331500},{"d":"2022-08-19","o":24.58,"h":25.5,"l":24.38,"c":25.23,"v":258500},{"d":"2022-08-22","o":25,"h":25.37,"l":22.95,"c":23.02,"v":232800},{"d":"2022-08-23","o":22.99,"h":24.9,"l":22.99,"c":24.64,"v":195900},{"d":"2022-08-24","o":24.42,"h":26,"l":23.98,"c":25.25,"v":346700},{"d":"2022-08-25","o":25.63,"h":26.05,"l":24.82,"c":25.89,"v":552500},{"d":"2022-08-26","o":25.73,"h":25.73,"l":23.35,"c":23.6,"v":212600},{"d":"2022-08-29","o":23.31,"h":23.89,"l":23.15,"c":23.34,"v":330400},{"d":"2022-08-30","o":23.56,"h":23.88,"l":22.67,"c":23.76,"v":338600},{"d":"2022-08-31","o":23.87,"h":24.16,"l":22.89,"c":23.22,"v":284500},{"d":"2022-09-01","o":21,"h":24.8,"l":20.41,"c":24.76,"v":1306200},{"d":"2022-09-02","o":25.16,"h":25.25,"l":23.76,"c":24.84,"v":296900},{"d":"2022-09-06","o":24.81,"h":24.81,"l":23.77,"c":24.38,"v":468900},{"d":"2022-09-07","o":24.38,"h":26.8,"l":24.38,"c":26.41,"v":288400},{"d":"2022-09-08","o":26.33,"h":27.33,"l":26.27,"c":26.62,"v":165200},{"d":"2022-09-09","o":26.62,"h":26.8,"l":25.57,"c":25.68,"v":169400},{"d":"2022-09-12","o":26.45,"h":26.79,"l":25.28,"c":25.78,"v":166900},{"d":"2022-09-13","o":23.65,"h":24.31,"l":23.39,"c":23.64,"v":379000},{"d":"2022-09-14","o":23.81,"h":24.17,"l":23.06,"c":23.62,"v":298700},{"d":"2022-09-15","o":23.42,"h":25.65,"l":23.42,"c":25.6,"v":194400},{"d":"2022-09-16","o":25.38,"h":25.7,"l":24.37,"c":25.27,"v":402800},{"d":"2022-09-19","o":25.44,"h":25.63,"l":24.32,"c":24.44,"v":288100},{"d":"2022-09-20","o":24.29,"h":25.56,"l":24.25,"c":25.14,"v":213700},{"d":"2022-09-21","o":25.56,"h":26.95,"l":24.9,"c":25.6,"v":185300},{"d":"2022-09-22","o":25.42,"h":25.8,"l":24.61,"c":25.55,"v":356700},{"d":"2022-09-23","o":25.31,"h":25.54,"l":24.57,"c":25.41,"v":253500},{"d":"2022-09-26","o":25.41,"h":26.18,"l":24.52,"c":24.52,"v":137800},{"d":"2022-09-27","o":24.81,"h":25.94,"l":24.73,"c":25.7,"v":219500},{"d":"2022-09-28","o":26.05,"h":26.25,"l":25.44,"c":26.14,"v":226200},{"d":"2022-09-29","o":26.07,"h":26.29,"l":25.38,"c":26.05,"v":203500},{"d":"2022-09-30","o":26.26,"h":27.41,"l":25.48,"c":25.51,"v":237300},{"d":"2022-10-03","o":25.73,"h":26.23,"l":25.12,"c":25.89,"v":180400},{"d":"2022-10-04","o":26.08,"h":26.99,"l":26,"c":26.97,"v":181800},{"d":"2022-10-05","o":27.5,"h":27.5,"l":26.46,"c":27.29,"v":196200},{"d":"2022-10-06","o":27.05,"h":27.64,"l":26.41,"c":27.21,"v":148300},{"d":"2022-10-07","o":26.88,"h":27.16,"l":26.07,"c":26.22,"v":140300},{"d":"2022-10-10","o":26.08,"h":26.68,"l":25.69,"c":25.74,"v":121200},{"d":"2022-10-11","o":25.67,"h":26.5,"l":25.25,"c":26.2,"v":123900},{"d":"2022-10-12","o":26.32,"h":26.42,"l":25.47,"c":26.21,"v":177100},{"d":"2022-10-13","o":25.78,"h":27.75,"l":25.34,"c":27.7,"v":145400},{"d":"2022-10-14","o":27.76,"h":28.23,"l":26.43,"c":26.52,"v":204800},{"d":"2022-10-17","o":26.63,"h":27.56,"l":26.22,"c":27.3,"v":145300},{"d":"2022-10-18","o":27.58,"h":28.05,"l":27.02,"c":27.34,"v":103500},{"d":"2022-10-19","o":27.06,"h":27.56,"l":26.24,"c":26.57,"v":218400},{"d":"2022-10-20","o":26.54,"h":27.07,"l":25.83,"c":26.47,"v":123100},{"d":"2022-10-21","o":26.69,"h":27.81,"l":26.34,"c":27.62,"v":147600},{"d":"2022-10-24","o":27.54,"h":27.58,"l":26.54,"c":27.15,"v":158100},{"d":"2022-10-25","o":27.39,"h":28.81,"l":27.39,"c":28.01,"v":248400},{"d":"2022-10-26","o":28.05,"h":29.22,"l":27.68,"c":28.52,"v":159100},{"d":"2022-10-27","o":28.85,"h":29.01,"l":27.8,"c":28.03,"v":96500},{"d":"2022-10-28","o":28.3,"h":29,"l":28.15,"c":28.89,"v":180400},{"d":"2022-10-31","o":28.58,"h":29.13,"l":28.38,"c":28.85,"v":146500},{"d":"2022-11-01","o":31.14,"h":31.14,"l":29.23,"c":29.6,"v":402600},{"d":"2022-11-02","o":29.58,"h":30.45,"l":29.1,"c":29.22,"v":240900},{"d":"2022-11-03","o":29.32,"h":30.03,"l":28.62,"c":29.9,"v":141000},{"d":"2022-11-04","o":30,"h":30,"l":28.4,"c":29.67,"v":155900},{"d":"2022-11-07","o":29.95,"h":30.07,"l":29.09,"c":29.09,"v":128300},{"d":"2022-11-08","o":29.19,"h":30.16,"l":29.06,"c":29.57,"v":147400},{"d":"2022-11-09","o":29.77,"h":30.02,"l":28.98,"c":29.29,"v":156800},{"d":"2022-11-10","o":30,"h":30.94,"l":29.22,"c":30.5,"v":337300},{"d":"2022-11-11","o":30.5,"h":31.51,"l":30.08,"c":30.97,"v":320800},{"d":"2022-11-14","o":31.12,"h":31.56,"l":30.14,"c":30.22,"v":167100},{"d":"2022-11-15","o":30.8,"h":30.8,"l":29.79,"c":29.96,"v":210100},{"d":"2022-11-16","o":29.85,"h":30.05,"l":28.3,"c":28.37,"v":196300},{"d":"2022-11-17","o":28.64,"h":28.64,"l":26.96,"c":28.17,"v":177600},{"d":"2022-11-18","o":28.79,"h":29.16,"l":27.1,"c":27.28,"v":149300},{"d":"2022-11-21","o":27.34,"h":27.34,"l":26.56,"c":27.04,"v":117500},{"d":"2022-11-22","o":27.15,"h":28.02,"l":26.25,"c":27.94,"v":144300},{"d":"2022-11-23","o":27.73,"h":28.48,"l":27.5,"c":27.95,"v":107100},{"d":"2022-11-25","o":27.92,"h":28.64,"l":27.92,"c":28.15,"v":35900},{"d":"2022-11-28","o":27.88,"h":28.24,"l":27.12,"c":27.32,"v":117300},{"d":"2022-11-29","o":27.33,"h":28.15,"l":25.75,"c":27.93,"v":440000},{"d":"2022-11-30","o":28.3,"h":28.5,"l":26.86,"c":27.63,"v":607700},{"d":"2022-12-01","o":27.93,"h":28.5,"l":27.01,"c":27.28,"v":166000},{"d":"2022-12-02","o":26.99,"h":27.96,"l":26.48,"c":27.31,"v":371800},{"d":"2022-12-05","o":27.61,"h":28.81,"l":26.94,"c":28.65,"v":201700},{"d":"2022-12-06","o":28.4,"h":28.56,"l":27.29,"c":27.66,"v":182800},{"d":"2022-12-07","o":27.43,"h":28.72,"l":27.02,"c":27.84,"v":179300},{"d":"2022-12-08","o":28.08,"h":28.47,"l":27.26,"c":28.21,"v":106700},{"d":"2022-12-09","o":28.24,"h":28.79,"l":27.84,"c":28,"v":133200},{"d":"2022-12-12","o":28.33,"h":29.05,"l":27.63,"c":28.71,"v":155000},{"d":"2022-12-13","o":29.18,"h":29.64,"l":28.31,"c":29.01,"v":168700},{"d":"2022-12-14","o":28.88,"h":30.09,"l":28.48,"c":29.34,"v":139700},{"d":"2022-12-15","o":29.25,"h":29.32,"l":28.27,"c":28.64,"v":187700},{"d":"2022-12-16","o":28.3,"h":28.62,"l":27.6,"c":27.87,"v":758600},{"d":"2022-12-19","o":27.86,"h":27.86,"l":26.44,"c":26.85,"v":165900},{"d":"2022-12-20","o":26.67,"h":28.92,"l":26.67,"c":28.51,"v":136900},{"d":"2022-12-21","o":28.68,"h":29.37,"l":27.64,"c":28.89,"v":117600},{"d":"2022-12-22","o":28.93,"h":29.39,"l":28.31,"c":29.34,"v":105800},{"d":"2022-12-23","o":29.32,"h":29.36,"l":28.39,"c":29.23,"v":130700},{"d":"2022-12-27","o":29.35,"h":29.55,"l":27.31,"c":29.01,"v":125300},{"d":"2022-12-28","o":28.99,"h":29.94,"l":28.64,"c":29.92,"v":93600},{"d":"2022-12-29","o":30,"h":32.44,"l":29.97,"c":31.48,"v":219100},{"d":"2022-12-30","o":31.18,"h":31.76,"l":30.74,"c":30.99,"v":142800},{"d":"2023-01-03","o":31.14,"h":31.14,"l":29,"c":29.22,"v":109600},{"d":"2023-01-04","o":29.28,"h":29.58,"l":28.86,"c":29.19,"v":83400},{"d":"2023-01-05","o":28.98,"h":30.4,"l":28.73,"c":30.21,"v":374400},{"d":"2023-01-06","o":29,"h":29.25,"l":20.98,"c":23.23,"v":2151300},{"d":"2023-01-09","o":22.71,"h":23.44,"l":21.65,"c":22.01,"v":615900},{"d":"2023-01-10","o":22.2,"h":22.66,"l":21,"c":22.1,"v":363000},{"d":"2023-01-11","o":21.97,"h":22.14,"l":21.16,"c":21.35,"v":191500},{"d":"2023-01-12","o":21.38,"h":23.09,"l":21.26,"c":23.07,"v":241900},{"d":"2023-01-13","o":24.01,"h":26.63,"l":23.75,"c":26.38,"v":352100},{"d":"2023-01-17","o":26.44,"h":26.49,"l":25.33,"c":25.48,"v":214000},{"d":"2023-01-18","o":25.1,"h":25.82,"l":24.15,"c":24.6,"v":306300},{"d":"2023-01-19","o":24.68,"h":24.7,"l":23.76,"c":24.4,"v":190200},{"d":"2023-01-20","o":24.85,"h":25.59,"l":23.82,"c":25,"v":295700},{"d":"2023-01-23","o":24.77,"h":25.5,"l":24.55,"c":25.13,"v":658100},{"d":"2023-01-24","o":25.19,"h":25.44,"l":24.53,"c":25.17,"v":1515000},{"d":"2023-01-25","o":25,"h":25.19,"l":24,"c":24.9,"v":864300},{"d":"2023-01-26","o":25.03,"h":25.72,"l":23.89,"c":24.41,"v":1029400},{"d":"2023-01-27","o":24.41,"h":25.01,"l":23.8,"c":24.11,"v":678100},{"d":"2023-01-30","o":23.76,"h":24.28,"l":23.71,"c":23.94,"v":155400},{"d":"2023-01-31","o":24.16,"h":25.05,"l":24.16,"c":24.89,"v":425900},{"d":"2023-02-01","o":24.9,"h":25.28,"l":23.9,"c":24.95,"v":306200},{"d":"2023-02-02","o":25.22,"h":26.67,"l":24.67,"c":26.66,"v":356300},{"d":"2023-02-03","o":26.48,"h":26.88,"l":25.77,"c":25.78,"v":158800},{"d":"2023-02-06","o":25.6,"h":26.3,"l":25.44,"c":25.82,"v":255300},{"d":"2023-02-07","o":25.82,"h":26.71,"l":25.77,"c":26.2,"v":196100},{"d":"2023-02-08","o":26.36,"h":26.36,"l":25.49,"c":25.53,"v":197800},{"d":"2023-02-09","o":25.53,"h":26.17,"l":25.53,"c":25.95,"v":140900},{"d":"2023-02-10","o":25.96,"h":26.29,"l":25.42,"c":25.8,"v":130300},{"d":"2023-02-13","o":25.74,"h":26.16,"l":25.49,"c":25.95,"v":137700},{"d":"2023-02-14","o":26.03,"h":26.65,"l":25.89,"c":25.97,"v":88200},{"d":"2023-02-15","o":25.71,"h":26.32,"l":25.46,"c":26.18,"v":108900},{"d":"2023-02-16","o":25.96,"h":26.36,"l":25.78,"c":25.95,"v":147900},{"d":"2023-02-17","o":26.18,"h":27.18,"l":25.96,"c":26.99,"v":108200},{"d":"2023-02-21","o":26.64,"h":27.48,"l":25.62,"c":25.67,"v":197400},{"d":"2023-02-22","o":25.63,"h":26.04,"l":25.42,"c":26,"v":140700},{"d":"2023-02-23","o":26.12,"h":26.51,"l":25.7,"c":25.88,"v":284600},{"d":"2023-02-24","o":25.64,"h":25.8,"l":24.81,"c":24.94,"v":442400},{"d":"2023-02-27","o":25.09,"h":25.63,"l":24.49,"c":24.59,"v":311000},{"d":"2023-02-28","o":24.65,"h":25.1,"l":24.42,"c":24.9,"v":273100},{"d":"2023-03-01","o":25.02,"h":25.46,"l":23.96,"c":25.14,"v":173400},{"d":"2023-03-02","o":21.79,"h":25.09,"l":21.79,"c":24.54,"v":249300},{"d":"2023-03-03","o":24.65,"h":24.65,"l":22.19,"c":23.83,"v":285500},{"d":"2023-03-06","o":23.89,"h":24.04,"l":23.5,"c":23.63,"v":150000},{"d":"2023-03-07","o":23.61,"h":24.2,"l":23.3,"c":23.65,"v":166300},{"d":"2023-03-08","o":23.7,"h":23.93,"l":23.37,"c":23.54,"v":170800},{"d":"2023-03-09","o":23.62,"h":23.99,"l":22.78,"c":22.9,"v":218000},{"d":"2023-03-10","o":22.92,"h":23.06,"l":22.01,"c":22.37,"v":239100},{"d":"2023-03-13","o":22.16,"h":23.36,"l":22.16,"c":22.57,"v":220400},{"d":"2023-03-14","o":22.79,"h":23.67,"l":22.78,"c":22.89,"v":224600},{"d":"2023-03-15","o":22.7,"h":23.13,"l":22.22,"c":22.97,"v":157900},{"d":"2023-03-16","o":22.86,"h":22.92,"l":22.02,"c":22.1,"v":197100},{"d":"2023-03-17","o":22.05,"h":22.31,"l":21.52,"c":21.8,"v":565100},{"d":"2023-03-20","o":21.85,"h":22.3,"l":21.49,"c":21.62,"v":158200},{"d":"2023-03-21","o":21.7,"h":22.52,"l":21.28,"c":21.76,"v":197500},{"d":"2023-03-22","o":21.69,"h":22.92,"l":21.2,"c":21.26,"v":183100},{"d":"2023-03-23","o":21.41,"h":21.77,"l":21.12,"c":21.63,"v":171500},{"d":"2023-03-24","o":21.6,"h":21.85,"l":20.62,"c":21.4,"v":176000},{"d":"2023-03-27","o":21.47,"h":21.93,"l":21.47,"c":21.9,"v":199700},{"d":"2023-03-28","o":21.95,"h":22.03,"l":21.18,"c":21.6,"v":76200},{"d":"2023-03-29","o":21.75,"h":22.29,"l":21.62,"c":22.21,"v":236200},{"d":"2023-03-30","o":22.06,"h":22.89,"l":20.65,"c":21.16,"v":298200},{"d":"2023-03-31","o":21.26,"h":22.08,"l":20.51,"c":21.76,"v":244600},{"d":"2023-04-03","o":21.8,"h":22.95,"l":21.61,"c":22.09,"v":305200},{"d":"2023-04-04","o":21.87,"h":22.11,"l":21.3,"c":21.7,"v":231700},{"d":"2023-04-05","o":21.59,"h":22.03,"l":21.13,"c":21.31,"v":259800},{"d":"2023-04-06","o":21.43,"h":21.75,"l":20.39,"c":21.41,"v":311900},{"d":"2023-04-10","o":21.47,"h":21.59,"l":20.74,"c":21.48,"v":232900},{"d":"2023-04-11","o":21.53,"h":21.57,"l":20.81,"c":21.22,"v":238200},{"d":"2023-04-12","o":21.47,"h":21.64,"l":21,"c":21.13,"v":219000},{"d":"2023-04-13","o":21.37,"h":22.18,"l":21.22,"c":21.8,"v":455500},{"d":"2023-04-14","o":21.8,"h":22.44,"l":21.5,"c":21.53,"v":155900},{"d":"2023-04-17","o":21.72,"h":22.73,"l":21.56,"c":22.57,"v":464700},{"d":"2023-04-18","o":22.71,"h":22.71,"l":21.89,"c":22.24,"v":201100},{"d":"2023-04-19","o":22.16,"h":23.05,"l":21.92,"c":22.88,"v":229800},{"d":"2023-04-20","o":22.82,"h":22.82,"l":22.01,"c":22.29,"v":267400},{"d":"2023-04-21","o":22.31,"h":22.89,"l":21.99,"c":22.58,"v":301900},{"d":"2023-04-24","o":22.52,"h":22.66,"l":21.22,"c":21.66,"v":151900},{"d":"2023-04-25","o":21.63,"h":21.87,"l":21.21,"c":21.5,"v":206100},{"d":"2023-04-26","o":21.5,"h":21.9,"l":20.89,"c":20.97,"v":213300},{"d":"2023-04-27","o":20.94,"h":21.09,"l":20.33,"c":20.84,"v":148300},{"d":"2023-04-28","o":20.75,"h":21.15,"l":20.33,"c":20.82,"v":177800},{"d":"2023-05-01","o":20.89,"h":21.55,"l":20.89,"c":21.17,"v":184500},{"d":"2023-05-02","o":21.12,"h":21.4,"l":20.03,"c":20.97,"v":286000},{"d":"2023-05-03","o":21.12,"h":21.68,"l":21.12,"c":21.5,"v":222900},{"d":"2023-05-04","o":21.42,"h":21.42,"l":20.59,"c":21.06,"v":214400},{"d":"2023-05-05","o":21.29,"h":22.16,"l":21.29,"c":21.9,"v":242200},{"d":"2023-05-08","o":21.98,"h":22.34,"l":20.94,"c":21.16,"v":137800},{"d":"2023-05-09","o":20.98,"h":21.26,"l":20.44,"c":21.03,"v":68600},{"d":"2023-05-10","o":21.3,"h":21.54,"l":20.55,"c":21.48,"v":188200},{"d":"2023-05-11","o":21.35,"h":21.76,"l":20.41,"c":20.76,"v":108300},{"d":"2023-05-12","o":20.75,"h":21.01,"l":19,"c":19.45,"v":201300},{"d":"2023-05-15","o":19.45,"h":19.95,"l":19.05,"c":19.37,"v":158400},{"d":"2023-05-16","o":19.07,"h":19.74,"l":18.44,"c":18.63,"v":214000},{"d":"2023-05-17","o":18.68,"h":19.22,"l":18.03,"c":19.05,"v":170500},{"d":"2023-05-18","o":19.32,"h":20.36,"l":18.58,"c":18.93,"v":154400},{"d":"2023-05-19","o":19.13,"h":19.45,"l":18.8,"c":19.13,"v":138800},{"d":"2023-05-22","o":20.14,"h":20.32,"l":19.54,"c":19.98,"v":146600},{"d":"2023-05-23","o":19.88,"h":20.37,"l":19.52,"c":19.53,"v":118800},{"d":"2023-05-24","o":19.36,"h":19.43,"l":18.69,"c":18.93,"v":99900},{"d":"2023-05-25","o":18.89,"h":18.89,"l":18.43,"c":18.64,"v":150300},{"d":"2023-05-26","o":18.59,"h":18.72,"l":18.32,"c":18.65,"v":90300},{"d":"2023-05-30","o":18.61,"h":19,"l":18.4,"c":18.55,"v":102500},{"d":"2023-05-31","o":18.65,"h":19.33,"l":18.5,"c":19.1,"v":214300},{"d":"2023-06-01","o":19.05,"h":19.26,"l":18.39,"c":18.48,"v":138700},{"d":"2023-06-02","o":18.55,"h":18.8,"l":18.06,"c":18.72,"v":159100},{"d":"2023-06-05","o":18.51,"h":19.05,"l":18.47,"c":18.81,"v":264200},{"d":"2023-06-06","o":18.81,"h":19.02,"l":18.64,"c":18.76,"v":157300},{"d":"2023-06-07","o":18.79,"h":18.94,"l":18.54,"c":18.73,"v":141600},{"d":"2023-06-08","o":18.72,"h":18.9,"l":18.2,"c":18.32,"v":136000},{"d":"2023-06-09","o":18.28,"h":18.76,"l":18.01,"c":18.7,"v":242400},{"d":"2023-06-12","o":18.95,"h":19.18,"l":18.22,"c":18.76,"v":190300},{"d":"2023-06-13","o":18.89,"h":19.25,"l":18.8,"c":19.02,"v":176700},{"d":"2023-06-14","o":18.95,"h":19.38,"l":18.3,"c":18.56,"v":166500},{"d":"2023-06-15","o":18.52,"h":19.03,"l":18.45,"c":18.8,"v":133100},{"d":"2023-06-16","o":19.11,"h":19.12,"l":18.46,"c":18.75,"v":637700},{"d":"2023-06-20","o":18.75,"h":19.36,"l":18.38,"c":19.3,"v":227100},{"d":"2023-06-21","o":19.29,"h":19.94,"l":18.85,"c":19.9,"v":184900},{"d":"2023-06-22","o":19.86,"h":20.08,"l":19.71,"c":20.03,"v":170600},{"d":"2023-06-23","o":19.92,"h":20.36,"l":19.88,"c":20.24,"v":826400},{"d":"2023-06-26","o":20.27,"h":20.42,"l":19.77,"c":20.19,"v":187500},{"d":"2023-06-27","o":20.29,"h":20.58,"l":19.87,"c":20.49,"v":151500},{"d":"2023-06-28","o":20.53,"h":20.92,"l":20.33,"c":20.81,"v":191300},{"d":"2023-06-29","o":20.74,"h":20.86,"l":19.85,"c":20.26,"v":192400},{"d":"2023-06-30","o":20.39,"h":20.73,"l":20.27,"c":20.34,"v":148300},{"d":"2023-07-03","o":20.22,"h":20.27,"l":19.43,"c":19.62,"v":91600},{"d":"2023-07-05","o":19.63,"h":19.71,"l":19.18,"c":19.51,"v":113400},{"d":"2023-07-06","o":19.49,"h":20.33,"l":19.24,"c":20.14,"v":131800},{"d":"2023-07-07","o":20.06,"h":20.61,"l":20.04,"c":20.21,"v":104500},{"d":"2023-07-10","o":20.3,"h":20.68,"l":20.2,"c":20.55,"v":137600},{"d":"2023-07-11","o":20.5,"h":20.5,"l":19.65,"c":20,"v":97600},{"d":"2023-07-12","o":20.22,"h":20.57,"l":19.99,"c":20.53,"v":73600},{"d":"2023-07-13","o":20.58,"h":20.8,"l":18.6,"c":18.6,"v":160800},{"d":"2023-07-14","o":18.52,"h":18.69,"l":18,"c":18.47,"v":395500},{"d":"2023-07-17","o":18.58,"h":19.13,"l":18.53,"c":18.77,"v":145900},{"d":"2023-07-18","o":18.73,"h":20.3,"l":18.58,"c":19.38,"v":154800},{"d":"2023-07-19","o":19.53,"h":19.57,"l":18.8,"c":19,"v":364100},{"d":"2023-07-20","o":19.07,"h":19.07,"l":18.5,"c":18.59,"v":184800},{"d":"2023-07-21","o":18.72,"h":18.89,"l":17.96,"c":18.12,"v":181600},{"d":"2023-07-24","o":18.21,"h":18.38,"l":17.26,"c":17.69,"v":238800},{"d":"2023-07-25","o":17.57,"h":17.85,"l":17.22,"c":17.61,"v":115300},{"d":"2023-07-26","o":17.56,"h":17.68,"l":16.86,"c":17.06,"v":166800},{"d":"2023-07-27","o":17.19,"h":17.19,"l":16.66,"c":16.74,"v":121600},{"d":"2023-07-28","o":16.88,"h":17.16,"l":16.78,"c":17.12,"v":270700},{"d":"2023-07-31","o":17.21,"h":19.71,"l":17.03,"c":19.71,"v":491500},{"d":"2023-08-01","o":19.6,"h":20.75,"l":19.49,"c":20.56,"v":293000},{"d":"2023-08-02","o":20.35,"h":20.54,"l":19.66,"c":20.29,"v":181500},{"d":"2023-08-03","o":20.13,"h":20.38,"l":19.08,"c":19.11,"v":130100},{"d":"2023-08-04","o":19.12,"h":19.43,"l":18.52,"c":18.71,"v":150600},{"d":"2023-08-07","o":18.83,"h":19.33,"l":18.28,"c":18.46,"v":202300},{"d":"2023-08-08","o":19.06,"h":19.77,"l":18.01,"c":18.95,"v":2098400},{"d":"2023-08-09","o":19.03,"h":19.21,"l":17.55,"c":17.68,"v":268100},{"d":"2023-08-10","o":17.86,"h":18.32,"l":17.76,"c":18.07,"v":152300},{"d":"2023-08-11","o":17.97,"h":19.04,"l":17.97,"c":19.01,"v":120100},{"d":"2023-08-14","o":19.04,"h":19.44,"l":18.52,"c":19.28,"v":366200},{"d":"2023-08-15","o":19.28,"h":19.48,"l":18.97,"c":19.37,"v":150400},{"d":"2023-08-16","o":19.43,"h":19.56,"l":18.93,"c":19.32,"v":227500},{"d":"2023-08-17","o":19.39,"h":19.45,"l":18.96,"c":19.25,"v":338800},{"d":"2023-08-18","o":19.04,"h":19.75,"l":19.04,"c":19.61,"v":326000},{"d":"2023-08-21","o":19.61,"h":20.18,"l":19.42,"c":20.07,"v":221600},{"d":"2023-08-22","o":20.08,"h":20.29,"l":19.86,"c":20.1,"v":219900},{"d":"2023-08-23","o":20.11,"h":20.5,"l":19.94,"c":20.37,"v":163100},{"d":"2023-08-24","o":20.36,"h":20.58,"l":20,"c":20.25,"v":347900},{"d":"2023-08-25","o":20.33,"h":20.45,"l":19.94,"c":20.05,"v":161200},{"d":"2023-08-28","o":20.06,"h":20.37,"l":19.65,"c":20.08,"v":125100},{"d":"2023-08-29","o":20.09,"h":20.18,"l":19.5,"c":19.78,"v":180200},{"d":"2023-08-30","o":19.79,"h":19.92,"l":19.29,"c":19.65,"v":199100},{"d":"2023-08-31","o":19.73,"h":20.11,"l":19.67,"c":19.68,"v":230000},{"d":"2023-09-01","o":19.74,"h":19.94,"l":19.45,"c":19.7,"v":190800},{"d":"2023-09-05","o":19.66,"h":20.23,"l":19.52,"c":19.63,"v":248400},{"d":"2023-09-06","o":19.74,"h":20.24,"l":19.26,"c":19.92,"v":677900},{"d":"2023-09-07","o":19.93,"h":20.2,"l":19.59,"c":20.02,"v":180900},{"d":"2023-09-08","o":20.02,"h":20.33,"l":19.86,"c":20.05,"v":158500},{"d":"2023-09-11","o":20.03,"h":20.17,"l":19.44,"c":19.69,"v":218600},{"d":"2023-09-12","o":19.67,"h":19.92,"l":18.01,"c":19.6,"v":164300},{"d":"2023-09-13","o":19.7,"h":19.98,"l":19.39,"c":19.52,"v":184600},{"d":"2023-09-14","o":19.52,"h":19.88,"l":19.25,"c":19.67,"v":165000},{"d":"2023-09-15","o":19.7,"h":19.75,"l":19.22,"c":19.5,"v":881100},{"d":"2023-09-18","o":19.6,"h":19.6,"l":19.02,"c":19.27,"v":219900},{"d":"2023-09-19","o":19.17,"h":19.25,"l":18.43,"c":18.54,"v":227400},{"d":"2023-09-20","o":18.53,"h":18.7,"l":17.95,"c":18,"v":156000},{"d":"2023-09-21","o":17.89,"h":17.93,"l":16.97,"c":17.15,"v":591700},{"d":"2023-09-22","o":17.19,"h":17.28,"l":16.51,"c":16.87,"v":563400},{"d":"2023-09-25","o":16.87,"h":17.37,"l":16.6,"c":17.33,"v":407300},{"d":"2023-09-26","o":17.39,"h":18.32,"l":17.39,"c":18.15,"v":244200},{"d":"2023-09-27","o":18.27,"h":18.75,"l":18.2,"c":18.47,"v":149800},{"d":"2023-09-28","o":18.47,"h":18.56,"l":17.77,"c":18,"v":204200},{"d":"2023-09-29","o":18.09,"h":18.09,"l":17.43,"c":17.96,"v":182000},{"d":"2023-10-02","o":17.96,"h":18.14,"l":17.46,"c":17.63,"v":287600},{"d":"2023-10-03","o":17.65,"h":18.49,"l":17.45,"c":18.43,"v":185000},{"d":"2023-10-04","o":18.37,"h":18.55,"l":17.86,"c":18.46,"v":203300},{"d":"2023-10-05","o":18.54,"h":20.3,"l":18.49,"c":19.74,"v":202000},{"d":"2023-10-06","o":19.69,"h":20.17,"l":19.19,"c":19.25,"v":151100},{"d":"2023-10-09","o":20.42,"h":20.42,"l":18.39,"c":19.95,"v":541000},{"d":"2023-10-10","o":19.68,"h":20.02,"l":19.32,"c":19.59,"v":135200},{"d":"2023-10-11","o":19.56,"h":19.61,"l":19.05,"c":19.45,"v":84100},{"d":"2023-10-12","o":19.47,"h":19.62,"l":18.33,"c":18.57,"v":123000},{"d":"2023-10-13","o":18.51,"h":18.92,"l":18.09,"c":18.84,"v":96600},{"d":"2023-10-16","o":18.91,"h":18.91,"l":18.17,"c":18.52,"v":236400},{"d":"2023-10-17","o":18.42,"h":19.25,"l":18.42,"c":18.92,"v":155400},{"d":"2023-10-18","o":18.85,"h":18.91,"l":18.24,"c":18.5,"v":246500},{"d":"2023-10-19","o":18.42,"h":18.42,"l":17.71,"c":17.82,"v":139900},{"d":"2023-10-20","o":17.9,"h":18.35,"l":17.72,"c":18.05,"v":108700},{"d":"2023-10-23","o":17.95,"h":18.03,"l":17.55,"c":17.56,"v":130400},{"d":"2023-10-24","o":17.65,"h":18.08,"l":17.49,"c":17.65,"v":117800},{"d":"2023-10-25","o":17.82,"h":18.22,"l":17.43,"c":17.62,"v":511600},{"d":"2023-10-26","o":17.73,"h":17.73,"l":16.95,"c":16.98,"v":275400},{"d":"2023-10-27","o":16.88,"h":17.25,"l":16.13,"c":16.35,"v":320600},{"d":"2023-10-30","o":16.55,"h":17.37,"l":16.41,"c":16.49,"v":161400},{"d":"2023-10-31","o":16.65,"h":16.67,"l":16.14,"c":16.31,"v":154500},{"d":"2023-11-01","o":16.14,"h":16.76,"l":15.88,"c":16.54,"v":159300},{"d":"2023-11-02","o":16.64,"h":16.98,"l":16.13,"c":16.2,"v":350600},{"d":"2023-11-03","o":17.64,"h":18.57,"l":17.12,"c":17.53,"v":244300},{"d":"2023-11-06","o":17.48,"h":17.61,"l":16.62,"c":16.67,"v":268100},{"d":"2023-11-07","o":16.85,"h":17.04,"l":16.45,"c":16.52,"v":198900},{"d":"2023-11-08","o":16.74,"h":16.74,"l":15.43,"c":15.5,"v":187000},{"d":"2023-11-09","o":15.47,"h":15.72,"l":14.83,"c":14.91,"v":190300},{"d":"2023-11-10","o":14.83,"h":15.17,"l":13.96,"c":14.3,"v":209900},{"d":"2023-11-13","o":14.27,"h":14.27,"l":13.57,"c":13.99,"v":274900},{"d":"2023-11-14","o":14.37,"h":15.15,"l":14.21,"c":15.01,"v":324000},{"d":"2023-11-15","o":15.03,"h":15.3,"l":14.35,"c":14.39,"v":282800},{"d":"2023-11-16","o":14.4,"h":14.59,"l":13.56,"c":14.26,"v":261300},{"d":"2023-11-17","o":14.41,"h":15.1,"l":14.41,"c":14.9,"v":161000},{"d":"2023-11-20","o":14.82,"h":15.19,"l":14.3,"c":14.51,"v":135200},{"d":"2023-11-21","o":14.33,"h":14.99,"l":14.11,"c":14.17,"v":99200},{"d":"2023-11-22","o":14.19,"h":14.53,"l":14.06,"c":14.2,"v":120800},{"d":"2023-11-24","o":14.16,"h":14.35,"l":13.88,"c":14.29,"v":89200},{"d":"2023-11-27","o":14.38,"h":14.38,"l":13.87,"c":13.9,"v":144600},{"d":"2023-11-28","o":13.9,"h":14.24,"l":13.36,"c":13.85,"v":179900},{"d":"2023-11-29","o":14.02,"h":14.56,"l":14.02,"c":14.08,"v":210900},{"d":"2023-11-30","o":14.27,"h":14.32,"l":14.02,"c":14.14,"v":318800},{"d":"2023-12-01","o":14.22,"h":15.32,"l":13.96,"c":15,"v":238200},{"d":"2023-12-04","o":15.02,"h":15.6,"l":14.7,"c":15.59,"v":312100},{"d":"2023-12-05","o":15.44,"h":16.36,"l":14.75,"c":16.24,"v":165200},{"d":"2023-12-06","o":16.26,"h":16.97,"l":15.98,"c":16.06,"v":172800},{"d":"2023-12-07","o":16.11,"h":16.64,"l":15.78,"c":16.42,"v":202500},{"d":"2023-12-08","o":16.41,"h":16.87,"l":16.11,"c":16.36,"v":185500},{"d":"2023-12-11","o":16.21,"h":16.58,"l":15.84,"c":16.55,"v":285800},{"d":"2023-12-12","o":16.64,"h":17.18,"l":16.12,"c":17.15,"v":210500},{"d":"2023-12-13","o":17.21,"h":18.56,"l":16.97,"c":18.27,"v":471800},{"d":"2023-12-14","o":18.63,"h":19.24,"l":17.81,"c":19.04,"v":614600},{"d":"2023-12-15","o":19.12,"h":19.74,"l":18.95,"c":19.24,"v":1276000},{"d":"2023-12-18","o":19.24,"h":19.69,"l":18.97,"c":19.65,"v":327900},{"d":"2023-12-19","o":19.98,"h":20.65,"l":19.82,"c":20.01,"v":269700},{"d":"2023-12-20","o":19.99,"h":20.27,"l":19.5,"c":19.51,"v":247400},{"d":"2023-12-21","o":19.79,"h":20.25,"l":19.58,"c":19.83,"v":203700},{"d":"2023-12-22","o":20.01,"h":21.21,"l":20.01,"c":20.74,"v":188000},{"d":"2023-12-26","o":21.01,"h":21.59,"l":20.64,"c":21.48,"v":223600},{"d":"2023-12-27","o":21.5,"h":21.88,"l":21.22,"c":21.86,"v":132700},{"d":"2023-12-28","o":21.79,"h":22.39,"l":21.53,"c":21.65,"v":123200},{"d":"2023-12-29","o":21.71,"h":21.79,"l":21.42,"c":21.42,"v":114300},{"d":"2024-01-02","o":21.21,"h":22.26,"l":20.83,"c":21.7,"v":171600},{"d":"2024-01-03","o":21.57,"h":21.86,"l":21.05,"c":21.19,"v":176500},{"d":"2024-01-04","o":21.29,"h":21.75,"l":20.96,"c":21.64,"v":162800},{"d":"2024-01-05","o":21.38,"h":21.98,"l":20.72,"c":21.43,"v":144300},{"d":"2024-01-08","o":21.26,"h":22.6,"l":20.75,"c":22.57,"v":236900},{"d":"2024-01-09","o":22.39,"h":23.11,"l":22.05,"c":22.89,"v":176200},{"d":"2024-01-10","o":22.85,"h":23.48,"l":22.63,"c":23.05,"v":134700},{"d":"2024-01-11","o":22.77,"h":23.24,"l":22.64,"c":23.02,"v":291000},{"d":"2024-01-12","o":23.32,"h":23.93,"l":22.82,"c":23.16,"v":147900},{"d":"2024-01-16","o":23.03,"h":23.03,"l":21.93,"c":22.27,"v":301400},{"d":"2024-01-17","o":22,"h":24.92,"l":21.81,"c":23.26,"v":708500},{"d":"2024-01-18","o":23.25,"h":23.75,"l":21.62,"c":23.69,"v":388900},{"d":"2024-01-19","o":23.76,"h":23.81,"l":22.42,"c":23.47,"v":311300},{"d":"2024-01-22","o":23.56,"h":23.99,"l":23.44,"c":23.75,"v":316400},{"d":"2024-01-23","o":24.08,"h":24.73,"l":23.83,"c":24.03,"v":377700},{"d":"2024-01-24","o":24.37,"h":24.45,"l":23.49,"c":23.68,"v":291200},{"d":"2024-01-25","o":24.04,"h":24.14,"l":23.39,"c":23.62,"v":353300},{"d":"2024-01-26","o":23.85,"h":23.99,"l":23.42,"c":23.61,"v":127000},{"d":"2024-01-29","o":23.45,"h":23.86,"l":23.02,"c":23.82,"v":264500},{"d":"2024-01-30","o":23.75,"h":24.05,"l":23.44,"c":23.93,"v":182900},{"d":"2024-01-31","o":23.78,"h":24.61,"l":23.5,"c":23.6,"v":516200},{"d":"2024-02-01","o":23.68,"h":24.29,"l":22.99,"c":24.25,"v":386500},{"d":"2024-02-02","o":23.94,"h":24.18,"l":23.75,"c":24.01,"v":166000},{"d":"2024-02-05","o":23.87,"h":24.37,"l":23.61,"c":24.07,"v":183900},{"d":"2024-02-06","o":23.99,"h":24.49,"l":23.78,"c":24.02,"v":299700},{"d":"2024-02-07","o":24,"h":24.14,"l":23.49,"c":23.51,"v":279200},{"d":"2024-02-08","o":23.56,"h":24.08,"l":23.1,"c":23.13,"v":258200},{"d":"2024-02-09","o":23.2,"h":23.54,"l":22.95,"c":23.01,"v":143900},{"d":"2024-02-12","o":23.13,"h":23.33,"l":22.42,"c":23.07,"v":172900},{"d":"2024-02-13","o":22.4,"h":22.72,"l":21.77,"c":22.01,"v":132200},{"d":"2024-02-14","o":22.3,"h":22.49,"l":22.02,"c":22.29,"v":136300},{"d":"2024-02-15","o":22.54,"h":22.8,"l":22.23,"c":22.76,"v":92800},{"d":"2024-02-16","o":24.66,"h":25.04,"l":23.45,"c":24.1,"v":598100},{"d":"2024-02-20","o":24.09,"h":24.59,"l":23.52,"c":23.83,"v":193900},{"d":"2024-02-21","o":24.88,"h":25.67,"l":24.49,"c":25.49,"v":348800},{"d":"2024-02-22","o":25.47,"h":25.88,"l":24.87,"c":25.28,"v":229600},{"d":"2024-02-23","o":25.27,"h":26.12,"l":25.11,"c":25.87,"v":231700},{"d":"2024-02-26","o":26.4,"h":27.5,"l":26,"c":26.46,"v":308700},{"d":"2024-02-27","o":26.81,"h":26.85,"l":26.2,"c":26.47,"v":150200},{"d":"2024-02-28","o":26.19,"h":26.58,"l":25.59,"c":25.81,"v":198700},{"d":"2024-02-29","o":26.23,"h":26.45,"l":25.31,"c":25.53,"v":180200},{"d":"2024-03-01","o":25.53,"h":26,"l":25.28,"c":25.45,"v":193900},{"d":"2024-03-04","o":25.5,"h":26.9,"l":24.94,"c":26.15,"v":265200},{"d":"2024-03-05","o":25.95,"h":26.33,"l":24.67,"c":25.33,"v":175400},{"d":"2024-03-06","o":25.47,"h":25.78,"l":25.16,"c":25.49,"v":269800},{"d":"2024-03-07","o":25.54,"h":25.64,"l":24.6,"c":24.63,"v":141500},{"d":"2024-03-08","o":24.9,"h":25.48,"l":24.29,"c":24.8,"v":106400},{"d":"2024-03-11","o":24.95,"h":24.95,"l":23.34,"c":23.35,"v":316400},{"d":"2024-03-12","o":26.9,"h":27,"l":24.55,"c":26.06,"v":528700},{"d":"2024-03-13","o":25.96,"h":26.34,"l":24.67,"c":24.69,"v":345400},{"d":"2024-03-14","o":24.49,"h":24.49,"l":23.23,"c":23.6,"v":372300},{"d":"2024-03-15","o":23.6,"h":24.41,"l":23.31,"c":23.45,"v":1363900},{"d":"2024-03-18","o":23.3,"h":23.53,"l":22.52,"c":23.17,"v":426900},{"d":"2024-03-19","o":23.01,"h":23.5,"l":22.78,"c":23.27,"v":347100},{"d":"2024-03-20","o":23.03,"h":24,"l":22.73,"c":23.94,"v":410800},{"d":"2024-03-21","o":24.34,"h":24.73,"l":24.02,"c":24.45,"v":414300},{"d":"2024-03-22","o":24.41,"h":24.45,"l":21.59,"c":21.67,"v":541500},{"d":"2024-03-25","o":21.43,"h":22,"l":21.05,"c":21.1,"v":403000},{"d":"2024-03-26","o":21.28,"h":21.84,"l":20.64,"c":21.6,"v":420700},{"d":"2024-03-27","o":21.64,"h":21.86,"l":20.98,"c":21.38,"v":388000},{"d":"2024-03-28","o":21.59,"h":22.87,"l":20.82,"c":22.52,"v":470800},{"d":"2024-04-01","o":22.55,"h":22.55,"l":20.46,"c":21.32,"v":642500},{"d":"2024-04-02","o":21.03,"h":21.03,"l":20.4,"c":20.84,"v":454700},{"d":"2024-04-03","o":20.76,"h":20.92,"l":20.21,"c":20.72,"v":523600},{"d":"2024-04-04","o":20.82,"h":22.02,"l":20.65,"c":21.3,"v":392800},{"d":"2024-04-05","o":21.05,"h":21.51,"l":20.8,"c":21.08,"v":134100},{"d":"2024-04-08","o":21.08,"h":21.5,"l":20.67,"c":20.67,"v":120600},{"d":"2024-04-09","o":20.61,"h":21.82,"l":20.38,"c":21.53,"v":423100},{"d":"2024-04-10","o":21.08,"h":22.45,"l":20.71,"c":22.17,"v":349300},{"d":"2024-04-11","o":24.81,"h":25.62,"l":23.86,"c":24.73,"v":573000},{"d":"2024-04-12","o":24.89,"h":24.94,"l":22.53,"c":22.71,"v":347700},{"d":"2024-04-15","o":22.56,"h":23.1,"l":21.06,"c":21.27,"v":267300},{"d":"2024-04-16","o":21.55,"h":22.15,"l":21.03,"c":21.34,"v":244900},{"d":"2024-04-17","o":21.27,"h":21.56,"l":20.83,"c":21.47,"v":297100},{"d":"2024-04-18","o":21.29,"h":21.78,"l":19.78,"c":19.83,"v":363900},{"d":"2024-04-19","o":19.61,"h":20.66,"l":19.08,"c":19.87,"v":288900},{"d":"2024-04-22","o":19.93,"h":20.26,"l":19.6,"c":19.66,"v":139700},{"d":"2024-04-23","o":19.52,"h":20.48,"l":19.17,"c":19.18,"v":387300},{"d":"2024-04-24","o":19.01,"h":19.29,"l":18.71,"c":19.27,"v":385700},{"d":"2024-04-25","o":18.87,"h":19.3,"l":18.49,"c":18.87,"v":401000},{"d":"2024-04-26","o":18.92,"h":21.61,"l":18.72,"c":21,"v":649200},{"d":"2024-04-29","o":21.02,"h":22.74,"l":21.02,"c":21.3,"v":719600},{"d":"2024-04-30","o":21.26,"h":24.5,"l":21.02,"c":24.34,"v":1101000},{"d":"2024-05-01","o":24.38,"h":26.35,"l":24.38,"c":26.02,"v":794800},{"d":"2024-05-02","o":26.26,"h":26.74,"l":24.75,"c":26.34,"v":324800},{"d":"2024-05-03","o":26.76,"h":27.02,"l":25.64,"c":26.58,"v":332100},{"d":"2024-05-06","o":26.6,"h":26.63,"l":25.29,"c":25.77,"v":195200},{"d":"2024-05-07","o":25.97,"h":26.5,"l":25.17,"c":25.68,"v":320800},{"d":"2024-05-08","o":25.36,"h":26.01,"l":25.23,"c":25.75,"v":244200},{"d":"2024-05-09","o":25.77,"h":26.58,"l":25.37,"c":26.23,"v":226300},{"d":"2024-05-10","o":26.14,"h":26.14,"l":23.23,"c":23.41,"v":325500},{"d":"2024-05-13","o":23.46,"h":24.7,"l":23.41,"c":23.99,"v":433300},{"d":"2024-05-14","o":24.24,"h":25.44,"l":24.08,"c":25.26,"v":272600},{"d":"2024-05-15","o":25.66,"h":26.22,"l":25.22,"c":25.6,"v":216000},{"d":"2024-05-16","o":25.33,"h":25.78,"l":25.04,"c":25.47,"v":184100},{"d":"2024-05-17","o":25.43,"h":25.43,"l":24.51,"c":25.07,"v":190800},{"d":"2024-05-20","o":25.04,"h":25.27,"l":24.66,"c":25.01,"v":529200},{"d":"2024-05-21","o":24.93,"h":25.83,"l":23.88,"c":23.95,"v":433700},{"d":"2024-05-22","o":23.72,"h":25.82,"l":23.72,"c":25.04,"v":376700},{"d":"2024-05-23","o":25,"h":25,"l":24.14,"c":24.96,"v":276400},{"d":"2024-05-24","o":24.91,"h":25.22,"l":23.87,"c":23.91,"v":271900},{"d":"2024-05-28","o":23.98,"h":24.33,"l":23.28,"c":23.36,"v":255100},{"d":"2024-05-29","o":22.86,"h":23.58,"l":22.86,"c":23.45,"v":201600},{"d":"2024-05-30","o":23.67,"h":23.88,"l":23.25,"c":23.65,"v":183600},{"d":"2024-05-31","o":23.8,"h":24.82,"l":23.66,"c":23.94,"v":292700},{"d":"2024-06-03","o":24.28,"h":25.01,"l":23.15,"c":23.47,"v":345400},{"d":"2024-06-04","o":23.47,"h":24.05,"l":23.47,"c":23.73,"v":334800},{"d":"2024-06-05","o":23.8,"h":24.97,"l":23.42,"c":24.92,"v":289100},{"d":"2024-06-06","o":24.84,"h":25.04,"l":23.73,"c":23.91,"v":326100},{"d":"2024-06-07","o":23.84,"h":24.09,"l":23.17,"c":23.43,"v":314300},{"d":"2024-06-10","o":23.12,"h":23.88,"l":23.02,"c":23.61,"v":423700},{"d":"2024-06-11","o":23.43,"h":24.4,"l":22.94,"c":23.65,"v":433100},{"d":"2024-06-12","o":24.15,"h":24.93,"l":23.64,"c":24.1,"v":480600},{"d":"2024-06-13","o":23.98,"h":24.55,"l":23.71,"c":24.25,"v":193000},{"d":"2024-06-14","o":24.01,"h":24.07,"l":23.48,"c":23.77,"v":155800},{"d":"2024-06-17","o":23.81,"h":23.93,"l":22.87,"c":23.38,"v":181900},{"d":"2024-06-18","o":23.16,"h":23.16,"l":22.36,"c":22.89,"v":322100},{"d":"2024-06-20","o":22.97,"h":23.3,"l":22.26,"c":22.89,"v":479300},{"d":"2024-06-21","o":23.17,"h":24.62,"l":23.17,"c":24,"v":1174400},{"d":"2024-06-24","o":24.05,"h":24.39,"l":23.58,"c":24.05,"v":217800},{"d":"2024-06-25","o":23.92,"h":24.09,"l":23.63,"c":23.85,"v":203400},{"d":"2024-06-26","o":23.86,"h":24.3,"l":23.39,"c":24.22,"v":291100},{"d":"2024-06-27","o":24.36,"h":24.85,"l":23.86,"c":24.8,"v":119300},{"d":"2024-06-28","o":25,"h":25.37,"l":24.54,"c":25.06,"v":546500},{"d":"2024-07-01","o":25,"h":25.33,"l":24.4,"c":24.61,"v":191100},{"d":"2024-07-02","o":24.42,"h":24.76,"l":23.72,"c":23.94,"v":249100},{"d":"2024-07-03","o":24.59,"h":25.45,"l":24.31,"c":24.9,"v":281300},{"d":"2024-07-05","o":24.9,"h":25.04,"l":24.39,"c":24.75,"v":148500},{"d":"2024-07-08","o":24.88,"h":25.98,"l":24.83,"c":25.47,"v":271700},{"d":"2024-07-09","o":25.54,"h":25.85,"l":24.95,"c":25.78,"v":232800},{"d":"2024-07-10","o":26,"h":27.32,"l":25.84,"c":27.29,"v":192000},{"d":"2024-07-11","o":27.58,"h":30.67,"l":27.07,"c":30.32,"v":339400},{"d":"2024-07-12","o":30.52,"h":31.52,"l":29.95,"c":30.1,"v":327500},{"d":"2024-07-15","o":30.26,"h":32.99,"l":29.5,"c":32.71,"v":321900},{"d":"2024-07-16","o":33,"h":34.97,"l":32.81,"c":34.48,"v":501900},{"d":"2024-07-17","o":34.24,"h":34.86,"l":33.22,"c":34.46,"v":540000},{"d":"2024-07-18","o":34.64,"h":36.21,"l":34.11,"c":34.45,"v":400200},{"d":"2024-07-19","o":37.06,"h":37.28,"l":33.65,"c":33.7,"v":506800},{"d":"2024-07-22","o":34.34,"h":35.75,"l":33.87,"c":35.71,"v":327100},{"d":"2024-07-23","o":35.35,"h":37.29,"l":34.9,"c":36.96,"v":229000},{"d":"2024-07-24","o":36.48,"h":37.5,"l":35.87,"c":36.9,"v":152700},{"d":"2024-07-25","o":37.22,"h":38.82,"l":36.83,"c":37.23,"v":260600},{"d":"2024-07-26","o":37.71,"h":38.85,"l":36.89,"c":37.06,"v":288200},{"d":"2024-07-29","o":37.32,"h":37.49,"l":36.61,"c":37,"v":242800},{"d":"2024-07-30","o":37,"h":37.75,"l":34.48,"c":34.74,"v":393300},{"d":"2024-07-31","o":35.09,"h":35.67,"l":34.25,"c":34.84,"v":352400},{"d":"2024-08-01","o":35.08,"h":35.81,"l":33.88,"c":34.08,"v":266400},{"d":"2024-08-02","o":32.54,"h":33.44,"l":31.52,"c":32.76,"v":434300},{"d":"2024-08-05","o":31.18,"h":32.44,"l":30.81,"c":32.37,"v":413800},{"d":"2024-08-06","o":33.66,"h":33.83,"l":31.85,"c":32.08,"v":240200},{"d":"2024-08-07","o":32.89,"h":33.63,"l":31.34,"c":31.54,"v":242500},{"d":"2024-08-08","o":31.66,"h":33.72,"l":31.4,"c":33.59,"v":186100},{"d":"2024-08-09","o":33.59,"h":34.17,"l":32.67,"c":33.05,"v":172500},{"d":"2024-08-12","o":33.2,"h":34.05,"l":32.48,"c":33.75,"v":153600},{"d":"2024-08-13","o":34.11,"h":34.51,"l":32.6,"c":33.33,"v":179700},{"d":"2024-08-14","o":36.92,"h":41.31,"l":34.56,"c":34.65,"v":1690300},{"d":"2024-08-15","o":34.82,"h":35.21,"l":31.77,"c":32.45,"v":718800},{"d":"2024-08-16","o":32.62,"h":35.07,"l":32.08,"c":34,"v":523700},{"d":"2024-08-19","o":33.58,"h":36.45,"l":33.14,"c":36.45,"v":436000},{"d":"2024-08-20","o":36.25,"h":36.48,"l":34.23,"c":36.05,"v":305500},{"d":"2024-08-21","o":36.36,"h":37.8,"l":35.75,"c":37.78,"v":299500},{"d":"2024-08-22","o":37.82,"h":38.16,"l":36.79,"c":37.29,"v":219500},{"d":"2024-08-23","o":37.51,"h":38.05,"l":36.72,"c":37.75,"v":252100},{"d":"2024-08-26","o":38.26,"h":38.33,"l":36.86,"c":37.32,"v":262700},{"d":"2024-08-27","o":37,"h":37.21,"l":36.47,"c":36.84,"v":168400},{"d":"2024-08-28","o":36.78,"h":37.59,"l":36.41,"c":36.77,"v":277600},{"d":"2024-08-29","o":36.86,"h":37.59,"l":36.46,"c":36.62,"v":250200},{"d":"2024-08-30","o":36.85,"h":38.23,"l":36.46,"c":38.09,"v":376900},{"d":"2024-09-03","o":37.88,"h":38.95,"l":36,"c":36.08,"v":349000},{"d":"2024-09-04","o":35.76,"h":37.25,"l":34.91,"c":37.13,"v":216100},{"d":"2024-09-05","o":37.39,"h":37.55,"l":36.6,"c":36.79,"v":126300},{"d":"2024-09-06","o":36.84,"h":37.14,"l":35.69,"c":35.9,"v":172600},{"d":"2024-09-09","o":36.11,"h":36.58,"l":35.08,"c":35.58,"v":142600},{"d":"2024-09-10","o":35.7,"h":35.83,"l":34.87,"c":35.14,"v":149200},{"d":"2024-09-11","o":34.79,"h":35.68,"l":34.38,"c":35.6,"v":112400},{"d":"2024-09-12","o":35.82,"h":38.84,"l":35.42,"c":38.3,"v":335600},{"d":"2024-09-13","o":38.47,"h":40.7,"l":38.47,"c":40.33,"v":581800},{"d":"2024-09-16","o":40.13,"h":40.55,"l":38.15,"c":38.72,"v":263300},{"d":"2024-09-17","o":38.68,"h":38.98,"l":36.76,"c":37.5,"v":341000},{"d":"2024-09-18","o":37.5,"h":38.04,"l":36.5,"c":36.57,"v":231100},{"d":"2024-09-19","o":37.23,"h":39.5,"l":37.12,"c":37.53,"v":297700},{"d":"2024-09-20","o":37.6,"h":39.12,"l":37.1,"c":38.48,"v":513300},{"d":"2024-09-23","o":38.67,"h":38.67,"l":35.55,"c":35.57,"v":226700},{"d":"2024-09-24","o":35.55,"h":35.55,"l":34.45,"c":34.88,"v":233500},{"d":"2024-09-25","o":34.88,"h":34.94,"l":32.31,"c":32.34,"v":287900},{"d":"2024-09-26","o":32.14,"h":32.99,"l":31.56,"c":32.51,"v":385500},{"d":"2024-09-27","o":32.9,"h":33.34,"l":31.64,"c":31.87,"v":165900},{"d":"2024-09-30","o":31.59,"h":33.59,"l":31.59,"c":33.5,"v":348500},{"d":"2024-10-01","o":33.45,"h":35.29,"l":32.65,"c":34.81,"v":368300},{"d":"2024-10-02","o":34.6,"h":35.82,"l":34.51,"c":35,"v":239100},{"d":"2024-10-03","o":34.82,"h":35.79,"l":34.63,"c":35.03,"v":179100},{"d":"2024-10-04","o":35.35,"h":35.56,"l":33.27,"c":33.98,"v":209100},{"d":"2024-10-07","o":33.98,"h":33.98,"l":32.72,"c":33,"v":308900},{"d":"2024-10-08","o":32.89,"h":33.44,"l":32.34,"c":32.35,"v":305800},{"d":"2024-10-09","o":32.32,"h":32.32,"l":31.08,"c":31.43,"v":316300},{"d":"2024-10-10","o":31.13,"h":32.41,"l":30.75,"c":32,"v":322600},{"d":"2024-10-11","o":32,"h":33.39,"l":31.7,"c":33.22,"v":259100},{"d":"2024-10-14","o":33.16,"h":35.77,"l":33.06,"c":34.74,"v":449500},{"d":"2024-10-15","o":34.59,"h":34.63,"l":32.46,"c":33.27,"v":281400},{"d":"2024-10-16","o":33.73,"h":35.15,"l":33.5,"c":34.69,"v":161200},{"d":"2024-10-17","o":34.87,"h":35.34,"l":34.4,"c":35.18,"v":207000},{"d":"2024-10-18","o":35.29,"h":36.15,"l":33.49,"c":34.98,"v":159400},{"d":"2024-10-21","o":35.7,"h":35.71,"l":34.67,"c":35.37,"v":154100},{"d":"2024-10-22","o":35.26,"h":36.54,"l":34.33,"c":35.15,"v":197100},{"d":"2024-10-23","o":35.1,"h":35.1,"l":33.94,"c":34.75,"v":269700},{"d":"2024-10-24","o":34.96,"h":35.25,"l":32.1,"c":32.22,"v":649200},{"d":"2024-10-25","o":32.21,"h":33.36,"l":29.48,"c":32.03,"v":712600},{"d":"2024-10-28","o":32.42,"h":32.42,"l":30.1,"c":30.49,"v":560800},{"d":"2024-10-29","o":30.53,"h":31,"l":30.1,"c":30.8,"v":375500},{"d":"2024-10-30","o":23,"h":25.41,"l":20.85,"c":22.18,"v":3235500},{"d":"2024-10-31","o":22.06,"h":22.48,"l":20.81,"c":21.63,"v":784600},{"d":"2024-11-01","o":21.63,"h":22.4,"l":21.18,"c":21.68,"v":502500},{"d":"2024-11-04","o":21.48,"h":21.54,"l":19.68,"c":19.94,"v":661100},{"d":"2024-11-05","o":19.64,"h":19.93,"l":19,"c":19.88,"v":443700},{"d":"2024-11-06","o":22.21,"h":22.95,"l":20.85,"c":22.21,"v":678200},{"d":"2024-11-07","o":21.99,"h":22.62,"l":21.49,"c":21.49,"v":537200},{"d":"2024-11-08","o":21.47,"h":21.81,"l":20.81,"c":21.31,"v":416100},{"d":"2024-11-11","o":21.5,"h":22.94,"l":21.37,"c":22.4,"v":460900},{"d":"2024-11-12","o":21.86,"h":22.81,"l":21.16,"c":21.5,"v":479800},{"d":"2024-11-13","o":21.69,"h":21.89,"l":20.55,"c":20.75,"v":351300},{"d":"2024-11-14","o":20.76,"h":21.31,"l":20,"c":20.17,"v":348300},{"d":"2024-11-15","o":20.51,"h":20.51,"l":18.92,"c":19,"v":628800},{"d":"2024-11-18","o":18.91,"h":19.24,"l":18.03,"c":18.88,"v":546000},{"d":"2024-11-19","o":18.68,"h":20.07,"l":18.63,"c":19.97,"v":468700},{"d":"2024-11-20","o":19.82,"h":20.59,"l":19.58,"c":20.31,"v":345700},{"d":"2024-11-21","o":20.41,"h":21.64,"l":20.23,"c":21.17,"v":364700},{"d":"2024-11-22","o":21.29,"h":22.38,"l":20.7,"c":22.27,"v":280300},{"d":"2024-11-25","o":22.93,"h":25.11,"l":22.33,"c":24.1,"v":744600},{"d":"2024-11-26","o":23.86,"h":25.32,"l":22.83,"c":25.25,"v":686700},{"d":"2024-11-27","o":25.61,"h":26.51,"l":24.73,"c":25.12,"v":416500},{"d":"2024-11-29","o":24.86,"h":25.68,"l":24.54,"c":24.96,"v":201500},{"d":"2024-12-02","o":23.52,"h":24.67,"l":22.35,"c":24.38,"v":1073900},{"d":"2024-12-03","o":25.16,"h":25.16,"l":21.58,"c":22,"v":473900},{"d":"2024-12-04","o":22.03,"h":24.7,"l":22.03,"c":24.08,"v":555600},{"d":"2024-12-05","o":24.2,"h":25.47,"l":23.32,"c":23.66,"v":683500},{"d":"2024-12-06","o":23.8,"h":24.95,"l":23.67,"c":24.81,"v":660200},{"d":"2024-12-09","o":24.86,"h":25.88,"l":22.77,"c":22.88,"v":505200},{"d":"2024-12-10","o":23.25,"h":23.4,"l":22.16,"c":23.09,"v":365000},{"d":"2024-12-11","o":14.32,"h":16.93,"l":14.2,"c":15.51,"v":4104400},{"d":"2024-12-12","o":15.59,"h":16.68,"l":14.93,"c":15.02,"v":814100},{"d":"2024-12-13","o":14.76,"h":15.82,"l":14.5,"c":15.59,"v":435100},{"d":"2024-12-16","o":15.52,"h":17.34,"l":15.32,"c":16.65,"v":688000},{"d":"2024-12-17","o":16.49,"h":16.68,"l":15.1,"c":15.99,"v":1043400},{"d":"2024-12-18","o":16.46,"h":16.74,"l":15.19,"c":15.34,"v":499300},{"d":"2024-12-19","o":15.15,"h":15.59,"l":14.5,"c":15,"v":366100},{"d":"2024-12-20","o":14.82,"h":15.29,"l":14.19,"c":14.55,"v":1588600},{"d":"2024-12-23","o":14.48,"h":14.72,"l":13.9,"c":13.97,"v":600900},{"d":"2024-12-24","o":13.91,"h":14.59,"l":13.82,"c":13.89,"v":238500},{"d":"2024-12-26","o":13.78,"h":14.32,"l":13.63,"c":13.74,"v":388500},{"d":"2024-12-27","o":13.68,"h":13.95,"l":13,"c":13.04,"v":421800},{"d":"2024-12-30","o":12.87,"h":13.34,"l":12.51,"c":13.22,"v":688400},{"d":"2024-12-31","o":13.36,"h":13.72,"l":12.84,"c":13.24,"v":368600},{"d":"2025-01-02","o":13.42,"h":13.68,"l":12.79,"c":13.36,"v":482900},{"d":"2025-01-03","o":14.03,"h":14.87,"l":13.74,"c":14.6,"v":996200},{"d":"2025-01-06","o":14.57,"h":15.99,"l":14.41,"c":15.3,"v":874300},{"d":"2025-01-07","o":15.29,"h":15.5,"l":14.65,"c":14.83,"v":460100},{"d":"2025-01-08","o":14.75,"h":15.09,"l":14.1,"c":14.36,"v":458300},{"d":"2025-01-10","o":14,"h":14.32,"l":13.61,"c":14.21,"v":407000},{"d":"2025-01-13","o":14.19,"h":14.68,"l":13.51,"c":14.62,"v":857600},{"d":"2025-01-14","o":14.77,"h":15.63,"l":14.37,"c":14.91,"v":727000},{"d":"2025-01-15","o":15.25,"h":15.53,"l":14.85,"c":15.47,"v":793500},{"d":"2025-01-16","o":15.51,"h":15.55,"l":14.76,"c":15.03,"v":687200},{"d":"2025-01-17","o":15.34,"h":16.24,"l":15.06,"c":15.85,"v":813200},{"d":"2025-01-21","o":16.27,"h":17.14,"l":15.73,"c":16.88,"v":671700},{"d":"2025-01-22","o":16.83,"h":17.1,"l":16.06,"c":16.18,"v":1955800},{"d":"2025-01-23","o":15.9,"h":17.06,"l":15.45,"c":16.63,"v":1092300},{"d":"2025-01-24","o":16.63,"h":17.21,"l":16.24,"c":16.85,"v":481100},{"d":"2025-01-27","o":16.7,"h":17.73,"l":16.59,"c":17.46,"v":581400},{"d":"2025-01-28","o":17.41,"h":18.34,"l":16.85,"c":18.04,"v":340600},{"d":"2025-01-29","o":17.97,"h":18.25,"l":16.61,"c":17.42,"v":453200},{"d":"2025-01-30","o":17.46,"h":18.07,"l":16.83,"c":17.42,"v":277700},{"d":"2025-01-31","o":17.49,"h":18.2,"l":17.47,"c":17.93,"v":352600},{"d":"2025-02-03","o":17.69,"h":17.95,"l":16.63,"c":16.66,"v":575300},{"d":"2025-02-04","o":17.45,"h":17.81,"l":16.19,"c":16.51,"v":1433700},{"d":"2025-02-05","o":16.34,"h":16.82,"l":16,"c":16.06,"v":713000},{"d":"2025-02-06","o":15.87,"h":16.18,"l":15.58,"c":16.08,"v":492900},{"d":"2025-02-07","o":16.09,"h":16.21,"l":14.32,"c":14.58,"v":522900},{"d":"2025-02-10","o":14.38,"h":14.73,"l":12.65,"c":13,"v":577600},{"d":"2025-02-11","o":12.99,"h":12.99,"l":12.21,"c":12.38,"v":491600},{"d":"2025-02-12","o":12.55,"h":16.64,"l":12.25,"c":16.15,"v":13801100},{"d":"2025-02-13","o":16.62,"h":19.36,"l":16.55,"c":19.29,"v":2199900},{"d":"2025-02-14","o":19.06,"h":21.47,"l":19.06,"c":21.22,"v":1405000},{"d":"2025-02-18","o":21.33,"h":21.57,"l":19.47,"c":19.78,"v":1041600},{"d":"2025-02-19","o":19.76,"h":20.5,"l":19.18,"c":19.61,"v":554400},{"d":"2025-02-20","o":19.58,"h":19.73,"l":18.83,"c":18.87,"v":729400},{"d":"2025-02-21","o":19.05,"h":19.16,"l":18.08,"c":18.59,"v":669200},{"d":"2025-02-24","o":18.51,"h":18.51,"l":17.05,"c":17.2,"v":975800},{"d":"2025-02-25","o":17.16,"h":17.6,"l":16.54,"c":17.19,"v":598000},{"d":"2025-02-26","o":17.33,"h":17.76,"l":16.6,"c":17,"v":469400},{"d":"2025-02-27","o":17.07,"h":17.25,"l":16.06,"c":16.4,"v":487800},{"d":"2025-02-28","o":19.45,"h":19.45,"l":15.73,"c":16.82,"v":911200},{"d":"2025-03-03","o":16.9,"h":17.26,"l":14.46,"c":14.64,"v":903000},{"d":"2025-03-04","o":14.44,"h":15.59,"l":13.99,"c":15.25,"v":745300},{"d":"2025-03-05","o":15.35,"h":16.76,"l":15.12,"c":16.75,"v":708900},{"d":"2025-03-06","o":16.38,"h":16.79,"l":15.71,"c":16.4,"v":782800},{"d":"2025-03-07","o":16.42,"h":17.2,"l":15.85,"c":16.34,"v":593300},{"d":"2025-03-10","o":16.11,"h":16.82,"l":15.78,"c":16.73,"v":572400},{"d":"2025-03-11","o":16.77,"h":17.58,"l":16.41,"c":17.54,"v":1141800},{"d":"2025-03-12","o":17.39,"h":18.5,"l":16.77,"c":17.71,"v":844200},{"d":"2025-03-13","o":17.65,"h":18.08,"l":16.78,"c":16.84,"v":736000},{"d":"2025-03-14","o":16.96,"h":17.73,"l":16.68,"c":16.73,"v":405600},{"d":"2025-03-17","o":16.91,"h":17.37,"l":15.78,"c":16.51,"v":1089900},{"d":"2025-03-18","o":16.26,"h":16.39,"l":15.61,"c":16.14,"v":643900},{"d":"2025-03-19","o":16.09,"h":16.54,"l":15.32,"c":16.44,"v":775600},{"d":"2025-03-20","o":16.28,"h":17.64,"l":16.1,"c":17.57,"v":566800},{"d":"2025-03-21","o":17.46,"h":18.21,"l":16.93,"c":17.08,"v":1441700},{"d":"2025-03-24","o":18.01,"h":20.72,"l":17.5,"c":18.71,"v":2201900},{"d":"2025-03-25","o":18.61,"h":18.99,"l":17.84,"c":18.44,"v":1206500},{"d":"2025-03-26","o":18.31,"h":18.46,"l":17.6,"c":18.19,"v":1056200},{"d":"2025-03-27","o":18.38,"h":19.01,"l":17.5,"c":18.65,"v":1342500},{"d":"2025-03-28","o":18.74,"h":19.6,"l":18.61,"c":18.95,"v":807800},{"d":"2025-03-31","o":18.17,"h":18.81,"l":17.83,"c":18.59,"v":633100},{"d":"2025-04-01","o":18.55,"h":18.65,"l":17.35,"c":18.4,"v":875400},{"d":"2025-04-02","o":18.1,"h":19.82,"l":17.99,"c":18.97,"v":548400},{"d":"2025-04-03","o":17.67,"h":19.42,"l":17.67,"c":19.29,"v":870000},{"d":"2025-04-04","o":18.67,"h":19.36,"l":18.06,"c":18.51,"v":853300},{"d":"2025-04-07","o":17.78,"h":18.74,"l":17.11,"c":17.78,"v":1030600},{"d":"2025-04-08","o":18.08,"h":18.69,"l":16.86,"c":16.98,"v":773700},{"d":"2025-04-09","o":16.54,"h":18.13,"l":15.4,"c":16.9,"v":1484100},{"d":"2025-04-10","o":16.43,"h":16.59,"l":15.59,"c":16.24,"v":765600},{"d":"2025-04-11","o":16.32,"h":17.31,"l":16.03,"c":17.17,"v":752200},{"d":"2025-04-14","o":17.45,"h":18.09,"l":16.82,"c":17.86,"v":843900},{"d":"2025-04-15","o":17.82,"h":18.65,"l":17.65,"c":18.1,"v":1116800},{"d":"2025-04-16","o":18.04,"h":19.06,"l":18,"c":19.06,"v":955500},{"d":"2025-04-17","o":18.91,"h":20.75,"l":18.91,"c":20.55,"v":599600},{"d":"2025-04-21","o":20.55,"h":21.08,"l":19.7,"c":20.62,"v":569900},{"d":"2025-04-22","o":20.8,"h":22.05,"l":20.55,"c":21.58,"v":795400},{"d":"2025-04-23","o":21.92,"h":22.29,"l":20.4,"c":20.42,"v":641200},{"d":"2025-04-24","o":20.38,"h":20.68,"l":19.57,"c":20.61,"v":690700},{"d":"2025-04-25","o":20.42,"h":21.14,"l":20.17,"c":20.7,"v":306100},{"d":"2025-04-28","o":20.8,"h":21.42,"l":20.8,"c":21.33,"v":319800},{"d":"2025-04-29","o":21.45,"h":21.66,"l":20.98,"c":21.18,"v":346000},{"d":"2025-04-30","o":21.05,"h":22.51,"l":21.05,"c":22.22,"v":581300},{"d":"2025-05-01","o":22.14,"h":22.24,"l":21.22,"c":21.7,"v":346000},{"d":"2025-05-02","o":21.88,"h":21.9,"l":21.15,"c":21.19,"v":294400},{"d":"2025-05-05","o":20.69,"h":21,"l":20.17,"c":20.73,"v":370300},{"d":"2025-05-06","o":21.2,"h":21.52,"l":19.94,"c":20.12,"v":731700},{"d":"2025-05-07","o":20.26,"h":20.64,"l":19.25,"c":19.68,"v":711700},{"d":"2025-05-08","o":19.46,"h":20.02,"l":18.51,"c":19.58,"v":554500},{"d":"2025-05-09","o":19.57,"h":20.04,"l":19.09,"c":19.59,"v":421000},{"d":"2025-05-12","o":19.87,"h":21.14,"l":19.79,"c":20.03,"v":472000},{"d":"2025-05-13","o":20.05,"h":20.97,"l":19.38,"c":20.52,"v":541700},{"d":"2025-05-14","o":20.65,"h":20.75,"l":19.2,"c":19.45,"v":404100},{"d":"2025-05-15","o":19.54,"h":20.79,"l":19.21,"c":20.4,"v":363900},{"d":"2025-05-16","o":20.42,"h":20.73,"l":19.98,"c":20.22,"v":355600},{"d":"2025-05-19","o":20.07,"h":20.73,"l":19.93,"c":20.47,"v":435600},{"d":"2025-05-20","o":20.49,"h":21.63,"l":20.03,"c":21.1,"v":470400},{"d":"2025-05-21","o":20.6,"h":21.31,"l":20.36,"c":20.81,"v":492100},{"d":"2025-05-22","o":20.74,"h":21.33,"l":20.41,"c":20.74,"v":360400},{"d":"2025-05-23","o":20.45,"h":20.75,"l":20.03,"c":20.44,"v":357700},{"d":"2025-05-27","o":20.74,"h":20.88,"l":19.92,"c":20.13,"v":566600},{"d":"2025-05-28","o":21.14,"h":22.4,"l":20.62,"c":20.9,"v":1711000},{"d":"2025-05-29","o":21.01,"h":22.84,"l":20.5,"c":22.56,"v":892900},{"d":"2025-05-30","o":22.48,"h":22.59,"l":21.5,"c":22.23,"v":683000},{"d":"2025-06-02","o":22.4,"h":22.82,"l":21.79,"c":21.86,"v":666800},{"d":"2025-06-03","o":21.9,"h":24.16,"l":21.71,"c":23.52,"v":1006300},{"d":"2025-06-04","o":24.64,"h":24.68,"l":20.25,"c":21.27,"v":1967000},{"d":"2025-06-05","o":20.9,"h":21.32,"l":19.04,"c":21.14,"v":1178800},{"d":"2025-06-06","o":21.29,"h":24.01,"l":20.93,"c":23.7,"v":841000},{"d":"2025-06-09","o":24.18,"h":24.41,"l":22.28,"c":23.19,"v":505000},{"d":"2025-06-10","o":23.42,"h":24.29,"l":23.02,"c":23.97,"v":790300},{"d":"2025-06-11","o":24.31,"h":24.37,"l":23.36,"c":23.6,"v":952700},{"d":"2025-06-12","o":23.48,"h":24.22,"l":23.13,"c":23.41,"v":572900},{"d":"2025-06-13","o":23.11,"h":23.71,"l":22.45,"c":23.32,"v":441300},{"d":"2025-06-16","o":23.39,"h":24.03,"l":22.66,"c":23.9,"v":561300},{"d":"2025-06-17","o":23.59,"h":24.15,"l":23.49,"c":23.82,"v":532900},{"d":"2025-06-18","o":23.97,"h":24.17,"l":23.02,"c":23.39,"v":463500},{"d":"2025-06-20","o":23.42,"h":23.45,"l":22.5,"c":23.17,"v":461000},{"d":"2025-06-23","o":22.83,"h":23.93,"l":22.35,"c":22.82,"v":444400},{"d":"2025-06-24","o":23.27,"h":23.8,"l":22.9,"c":23.32,"v":446900},{"d":"2025-06-25","o":23.37,"h":23.59,"l":22.49,"c":23.24,"v":419400},{"d":"2025-06-26","o":23.49,"h":24.86,"l":22.89,"c":23.38,"v":358200},{"d":"2025-06-27","o":23.14,"h":23.53,"l":22.19,"c":22.47,"v":548500},{"d":"2025-06-30","o":22.62,"h":22.83,"l":21.96,"c":22.2,"v":588400},{"d":"2025-07-01","o":22.02,"h":23.09,"l":21.87,"c":22.65,"v":341800},{"d":"2025-07-02","o":22.61,"h":24.69,"l":22.42,"c":23.88,"v":677800},{"d":"2025-07-03","o":23.65,"h":24.13,"l":23.51,"c":23.75,"v":212800},{"d":"2025-07-07","o":23.62,"h":24.2,"l":23.1,"c":23.45,"v":459600},{"d":"2025-07-08","o":23.56,"h":24.73,"l":23.26,"c":24.25,"v":1034800},{"d":"2025-07-09","o":24.56,"h":26.17,"l":23.99,"c":25.74,"v":900900},{"d":"2025-07-10","o":25.64,"h":26.16,"l":25.24,"c":26.09,"v":462500},{"d":"2025-07-11","o":25.94,"h":26.7,"l":25.44,"c":26.2,"v":381200},{"d":"2025-07-14","o":26.23,"h":27.12,"l":26.03,"c":26.95,"v":292700},{"d":"2025-07-15","o":26.93,"h":27.22,"l":26.12,"c":26.63,"v":426900},{"d":"2025-07-16","o":26.81,"h":27.4,"l":26.36,"c":26.86,"v":576600},{"d":"2025-07-17","o":26.85,"h":27.47,"l":26.66,"c":26.68,"v":463700},{"d":"2025-07-18","o":26.73,"h":26.92,"l":25.84,"c":25.92,"v":334000},{"d":"2025-07-21","o":26.26,"h":27.34,"l":25.74,"c":26.17,"v":495500},{"d":"2025-07-22","o":26.06,"h":26.51,"l":25.48,"c":26.21,"v":480700},{"d":"2025-07-23","o":26.42,"h":27.38,"l":26.16,"c":27,"v":822500},{"d":"2025-07-24","o":28.15,"h":28.5,"l":26.45,"c":26.99,"v":517700},{"d":"2025-07-25","o":27,"h":27.47,"l":26.61,"c":26.94,"v":506600},{"d":"2025-07-28","o":27.12,"h":27.4,"l":26.57,"c":26.59,"v":380800},{"d":"2025-07-29","o":26.69,"h":27,"l":26,"c":26.22,"v":306200},{"d":"2025-07-30","o":26.57,"h":26.57,"l":23.6,"c":24.98,"v":774900},{"d":"2025-07-31","o":25.25,"h":25.25,"l":24.39,"c":24.55,"v":507400},{"d":"2025-08-01","o":24.44,"h":24.93,"l":24,"c":24.69,"v":326900},{"d":"2025-08-04","o":24.82,"h":25.61,"l":24.07,"c":24.23,"v":257300},{"d":"2025-08-05","o":24.33,"h":24.72,"l":23.44,"c":23.69,"v":391400},{"d":"2025-08-06","o":23.3,"h":23.93,"l":22.4,"c":22.54,"v":474000},{"d":"2025-08-07","o":23.56,"h":23.67,"l":20.26,"c":20.37,"v":529100},{"d":"2025-08-08","o":20.73,"h":21.24,"l":19.2,"c":21.03,"v":1050000},{"d":"2025-08-11","o":21.03,"h":21.16,"l":19.87,"c":20,"v":524200},{"d":"2025-08-12","o":19.97,"h":20.4,"l":19.55,"c":20.11,"v":432800},{"d":"2025-08-13","o":20.28,"h":22.03,"l":20.01,"c":20.72,"v":776000},{"d":"2025-08-14","o":20.25,"h":20.42,"l":19.68,"c":19.97,"v":344900},{"d":"2025-08-15","o":20,"h":20.22,"l":19.63,"c":20.14,"v":547600},{"d":"2025-08-18","o":20.12,"h":20.35,"l":19.93,"c":20.02,"v":216500},{"d":"2025-08-19","o":20.01,"h":20.25,"l":19.51,"c":19.79,"v":348900},{"d":"2025-08-20","o":19.73,"h":20.47,"l":19.48,"c":20.15,"v":370700},{"d":"2025-08-21","o":20.01,"h":20.57,"l":19.6,"c":20.36,"v":595800},{"d":"2025-08-22","o":20.43,"h":21.03,"l":20.09,"c":20.22,"v":257900},{"d":"2025-08-25","o":19.95,"h":20.4,"l":19.88,"c":20.1,"v":206400},{"d":"2025-08-26","o":20.12,"h":20.22,"l":19.68,"c":19.96,"v":298100},{"d":"2025-08-27","o":20,"h":20.43,"l":19.71,"c":20.4,"v":680300},{"d":"2025-08-28","o":20.44,"h":20.81,"l":20.07,"c":20.13,"v":503600},{"d":"2025-08-29","o":20.1,"h":20.51,"l":19.85,"c":20.33,"v":322600},{"d":"2025-09-02","o":20.37,"h":20.99,"l":20.35,"c":20.61,"v":188300},{"d":"2025-09-03","o":20.59,"h":22.57,"l":20.36,"c":22.53,"v":728100},{"d":"2025-09-04","o":22.51,"h":22.98,"l":20.82,"c":21.09,"v":537200},{"d":"2025-09-05","o":21.14,"h":22.3,"l":20.61,"c":21.9,"v":402700},{"d":"2025-09-08","o":21.87,"h":22.65,"l":21.56,"c":22.19,"v":607100},{"d":"2025-09-09","o":22.04,"h":22.32,"l":21.88,"c":22.13,"v":369000},{"d":"2025-09-10","o":22.2,"h":22.8,"l":22.01,"c":22.78,"v":499000},{"d":"2025-09-11","o":22.78,"h":23.64,"l":22.78,"c":23.2,"v":425400},{"d":"2025-09-12","o":23.2,"h":23.58,"l":22.87,"c":23.4,"v":472700},{"d":"2025-09-15","o":23.69,"h":24.07,"l":20.16,"c":20.16,"v":966700},{"d":"2025-09-16","o":20.16,"h":20.33,"l":17.11,"c":19.4,"v":1363700},{"d":"2025-09-17","o":19.53,"h":20.4,"l":19.47,"c":19.81,"v":718400},{"d":"2025-09-18","o":19.82,"h":21.23,"l":19.66,"c":21.08,"v":510100},{"d":"2025-09-19","o":21.12,"h":21.45,"l":20.68,"c":20.84,"v":679600},{"d":"2025-09-22","o":20.89,"h":21.58,"l":20.49,"c":21.4,"v":457400},{"d":"2025-09-23","o":21.31,"h":21.63,"l":20.72,"c":20.95,"v":353600},{"d":"2025-09-24","o":21.11,"h":23.59,"l":21,"c":22.14,"v":741000},{"d":"2025-09-25","o":21.98,"h":22.52,"l":21.76,"c":22.04,"v":391400},{"d":"2025-09-26","o":21.99,"h":23.99,"l":20.79,"c":23.58,"v":590100},{"d":"2025-09-29","o":23.54,"h":24.1,"l":23.15,"c":23.27,"v":474300},{"d":"2025-09-30","o":25.66,"h":32.5,"l":25,"c":30.62,"v":3748300},{"d":"2025-10-01","o":30.54,"h":33.48,"l":30.54,"c":31.97,"v":879500},{"d":"2025-10-02","o":32.15,"h":32.15,"l":30,"c":31.34,"v":808500},{"d":"2025-10-03","o":31.58,"h":32.24,"l":30.66,"c":30.94,"v":353600},{"d":"2025-10-06","o":30.99,"h":31.29,"l":29.91,"c":30.25,"v":258000},{"d":"2025-10-07","o":31.31,"h":31.31,"l":29.48,"c":29.87,"v":224800},{"d":"2025-10-08","o":30.55,"h":31.99,"l":30.27,"c":31.83,"v":673600},{"d":"2025-10-09","o":31.95,"h":32.53,"l":31.23,"c":31.77,"v":335300},{"d":"2025-10-10","o":32.06,"h":32.38,"l":31.18,"c":31.37,"v":212100},{"d":"2025-10-13","o":32.51,"h":33.97,"l":32.02,"c":32.46,"v":440500},{"d":"2025-10-14","o":32.9,"h":33.08,"l":31.73,"c":31.85,"v":236100},{"d":"2025-10-15","o":31.55,"h":34.42,"l":31.55,"c":34.29,"v":732100},{"d":"2025-10-16","o":34.48,"h":35.77,"l":33.85,"c":34.4,"v":296400},{"d":"2025-10-17","o":34.5,"h":35.4,"l":33.11,"c":34.63,"v":309500},{"d":"2025-10-20","o":35,"h":35.58,"l":34.67,"c":35.28,"v":236800},{"d":"2025-10-21","o":35.38,"h":35.39,"l":34,"c":34.11,"v":227500},{"d":"2025-10-22","o":34.25,"h":34.81,"l":33.01,"c":33.65,"v":334200},{"d":"2025-10-23","o":34.15,"h":34.59,"l":33.22,"c":34,"v":266800},{"d":"2025-10-24","o":34.14,"h":35.15,"l":34.05,"c":35.07,"v":198400},{"d":"2025-10-27","o":35.22,"h":36.7,"l":35.05,"c":36.18,"v":393100},{"d":"2025-10-28","o":36.14,"h":37,"l":35.96,"c":36.16,"v":226500},{"d":"2025-10-29","o":37.91,"h":38.38,"l":35.81,"c":36.12,"v":554100},{"d":"2025-10-30","o":36.05,"h":37.8,"l":36.05,"c":36.47,"v":320000},{"d":"2025-10-31","o":36.4,"h":36.96,"l":36.03,"c":36.58,"v":229900},{"d":"2025-11-03","o":36.21,"h":37.12,"l":35.53,"c":36.04,"v":314000},{"d":"2025-11-04","o":35.97,"h":36.5,"l":34.6,"c":34.74,"v":242800},{"d":"2025-11-05","o":39.22,"h":39.78,"l":34.21,"c":36,"v":774800},{"d":"2025-11-06","o":36,"h":40.96,"l":35.91,"c":38.2,"v":741700},{"d":"2025-11-07","o":38,"h":39.79,"l":36.36,"c":39.65,"v":377800},{"d":"2025-11-10","o":32,"h":35.8,"l":30.27,"c":33.98,"v":2132700},{"d":"2025-11-11","o":33.03,"h":34.62,"l":32.2,"c":33.56,"v":733600},{"d":"2025-11-12","o":33.9,"h":34.3,"l":32.92,"c":33.09,"v":740000},{"d":"2025-11-13","o":33.33,"h":33.94,"l":32.9,"c":33.26,"v":1515700},{"d":"2025-11-14","o":33.08,"h":34.56,"l":32.96,"c":33.82,"v":745700},{"d":"2025-11-17","o":33.67,"h":35.22,"l":33.01,"c":34.77,"v":1271100},{"d":"2025-11-18","o":34.8,"h":37.8,"l":34.1,"c":37.01,"v":485900},{"d":"2025-11-19","o":37.01,"h":37.52,"l":36.15,"c":37.01,"v":352900},{"d":"2025-11-20","o":37.21,"h":38.99,"l":36.72,"c":37.66,"v":497200},{"d":"2025-11-21","o":33.38,"h":40.13,"l":33.1,"c":39.61,"v":1525400},{"d":"2025-11-24","o":39.73,"h":43.31,"l":39.02,"c":41.95,"v":753900},{"d":"2025-11-25","o":41.95,"h":42.27,"l":39.94,"c":41.5,"v":380600},{"d":"2025-11-26","o":42,"h":42.81,"l":41.15,"c":42.16,"v":575300},{"d":"2025-11-28","o":42.66,"h":42.66,"l":41.52,"c":41.65,"v":234300},{"d":"2025-12-01","o":41.5,"h":42.12,"l":40.01,"c":41.31,"v":567800},{"d":"2025-12-02","o":41.31,"h":41.87,"l":40.54,"c":40.9,"v":631700},{"d":"2025-12-03","o":41.21,"h":44.28,"l":40.52,"c":43.76,"v":599600},{"d":"2025-12-04","o":44,"h":45.32,"l":42.62,"c":43.3,"v":591600},{"d":"2025-12-05","o":43.6,"h":44.84,"l":43.6,"c":44.35,"v":357800},{"d":"2025-12-08","o":45.35,"h":46.56,"l":44.21,"c":44.51,"v":300400},{"d":"2025-12-09","o":44.5,"h":45.28,"l":42.8,"c":43.8,"v":343200},{"d":"2025-12-10","o":43.71,"h":45.39,"l":43.6,"c":44.95,"v":318200},{"d":"2025-12-11","o":44.56,"h":47.86,"l":43.9,"c":45.78,"v":485200},{"d":"2025-12-12","o":45.8,"h":46.81,"l":44.44,"c":44.94,"v":378700},{"d":"2025-12-15","o":45.74,"h":46.38,"l":43.92,"c":45.56,"v":430800},{"d":"2025-12-16","o":45.1,"h":46,"l":44.03,"c":45.03,"v":318200},{"d":"2025-12-17","o":44.48,"h":46.09,"l":44.48,"c":45.69,"v":281300},{"d":"2025-12-18","o":46.99,"h":48.44,"l":45.9,"c":47.53,"v":496500},{"d":"2025-12-19","o":47.61,"h":49.9,"l":47.54,"c":49.08,"v":820000},{"d":"2025-12-22","o":49.74,"h":51.43,"l":48.21,"c":50.33,"v":646700},{"d":"2025-12-23","o":50,"h":51.27,"l":49.13,"c":50.04,"v":407000},{"d":"2025-12-24","o":50,"h":50.9,"l":49.79,"c":50.01,"v":185000},{"d":"2025-12-26","o":50,"h":50.17,"l":49.5,"c":50.1,"v":197900},{"d":"2025-12-29","o":50,"h":52.47,"l":49.99,"c":50.91,"v":438100},{"d":"2025-12-30","o":50.69,"h":51,"l":46.88,"c":48.23,"v":543700},{"d":"2025-12-31","o":47.94,"h":49.19,"l":47.71,"c":48.48,"v":367100},{"d":"2026-01-02","o":48.28,"h":48.57,"l":44.8,"c":44.95,"v":498200},{"d":"2026-01-05","o":44.51,"h":44.66,"l":42.82,"c":43.2,"v":467100},{"d":"2026-01-06","o":42.46,"h":44.18,"l":42,"c":43.91,"v":466000},{"d":"2026-01-07","o":45.65,"h":47.36,"l":43.59,"c":45.21,"v":665100},{"d":"2026-01-08","o":44.25,"h":45.02,"l":43.49,"c":43.8,"v":1747000},{"d":"2026-01-09","o":42.75,"h":46.27,"l":42.5,"c":44.67,"v":591800},{"d":"2026-01-12","o":44.54,"h":50,"l":44.45,"c":49.03,"v":673100},{"d":"2026-01-13","o":48.64,"h":49.43,"l":46.52,"c":48.12,"v":329600},{"d":"2026-01-14","o":48.12,"h":50.38,"l":46.73,"c":50.26,"v":580000},{"d":"2026-01-15","o":49.66,"h":50.5,"l":45.49,"c":46.31,"v":480700},{"d":"2026-01-16","o":46.51,"h":47.54,"l":45.12,"c":45.68,"v":371000},{"d":"2026-01-20","o":45,"h":46.9,"l":44.25,"c":46.21,"v":315400},{"d":"2026-01-21","o":45.78,"h":46.8,"l":44.44,"c":46.68,"v":216100},{"d":"2026-01-22","o":46.54,"h":48.53,"l":46.25,"c":47.33,"v":308500},{"d":"2026-01-23","o":47,"h":48.08,"l":46.5,"c":47.54,"v":253500},{"d":"2026-01-26","o":46.86,"h":48.79,"l":46.06,"c":47.12,"v":348900},{"d":"2026-01-27","o":47,"h":50,"l":46.99,"c":49.73,"v":378700},{"d":"2026-01-28","o":49.36,"h":49.36,"l":46.58,"c":47.45,"v":299900},{"d":"2026-01-29","o":47.16,"h":48.5,"l":46.89,"c":47.85,"v":325700},{"d":"2026-01-30","o":47.68,"h":47.82,"l":44.75,"c":47.41,"v":453700},{"d":"2026-02-02","o":47.05,"h":50.98,"l":47.05,"c":50.54,"v":546200},{"d":"2026-02-03","o":51.2,"h":52.03,"l":49.42,"c":51.21,"v":293200},{"d":"2026-02-04","o":50.86,"h":51.8,"l":48.21,"c":48.38,"v":481500},{"d":"2026-02-05","o":47.91,"h":49.44,"l":46.76,"c":47.9,"v":594900},{"d":"2026-02-06","o":48.91,"h":51.74,"l":48.56,"c":49.73,"v":501300},{"d":"2026-02-09","o":49.88,"h":51.08,"l":48.15,"c":49.95,"v":455300},{"d":"2026-02-10","o":49.72,"h":51.37,"l":48.95,"c":50.24,"v":236000},{"d":"2026-02-11","o":50.4,"h":56.39,"l":46.85,"c":55.25,"v":1272400},{"d":"2026-02-12","o":55.3,"h":56.07,"l":51.92,"c":54.9,"v":705300},{"d":"2026-02-13","o":54.62,"h":57.65,"l":52.56,"c":53.08,"v":587900},{"d":"2026-02-17","o":53.1,"h":54.58,"l":52.73,"c":53.69,"v":267600},{"d":"2026-02-18","o":53.72,"h":56.28,"l":53.28,"c":54.83,"v":488800},{"d":"2026-02-19","o":54.72,"h":55.88,"l":53,"c":55.46,"v":349800},{"d":"2026-02-20","o":54.97,"h":55.72,"l":53.36,"c":54.19,"v":440400},{"d":"2026-02-23","o":54.22,"h":56.05,"l":53.26,"c":54.29,"v":305200},{"d":"2026-02-24","o":54.91,"h":57.74,"l":54.91,"c":55.41,"v":235900},{"d":"2026-02-25","o":55.22,"h":57.22,"l":54.79,"c":55.11,"v":258500},{"d":"2026-02-26","o":54.6,"h":56.58,"l":53.54,"c":56.11,"v":281400},{"d":"2026-02-27","o":55.84,"h":57.16,"l":53.54,"c":55.05,"v":275900},{"d":"2026-03-02","o":53.8,"h":55.76,"l":53.61,"c":54.91,"v":364000},{"d":"2026-03-03","o":53.59,"h":54.74,"l":52.68,"c":52.83,"v":241700},{"d":"2026-03-04","o":56.08,"h":62.69,"l":54.17,"c":60.55,"v":1114100},{"d":"2026-03-05","o":59.51,"h":63.47,"l":55.51,"c":57.28,"v":951300},{"d":"2026-03-06","o":55.41,"h":58.29,"l":53.7,"c":55.41,"v":492700},{"d":"2026-03-09","o":55.32,"h":59.88,"l":55.28,"c":59.7,"v":406500},{"d":"2026-03-10","o":60,"h":62.29,"l":59.55,"c":62.01,"v":527800},{"d":"2026-03-11","o":61.69,"h":66.66,"l":61.05,"c":64.67,"v":938300},{"d":"2026-03-12","o":64.68,"h":65,"l":61.54,"c":63.79,"v":595100},{"d":"2026-03-13","o":63.99,"h":66.25,"l":63.1,"c":64.81,"v":790200},{"d":"2026-03-16","o":64.9,"h":66.73,"l":63.56,"c":64.78,"v":413500},{"d":"2026-03-17","o":65.06,"h":68.39,"l":63.02,"c":67.29,"v":498500},{"d":"2026-03-18","o":67,"h":67.39,"l":64.36,"c":64.72,"v":1038300},{"d":"2026-03-19","o":64,"h":65.89,"l":63.11,"c":64.72,"v":759500},{"d":"2026-03-20","o":64.47,"h":65.71,"l":61.61,"c":62.37,"v":1464800},{"d":"2026-03-23","o":62.83,"h":65.2,"l":62.01,"c":62.72,"v":413900},{"d":"2026-03-24","o":62.38,"h":64,"l":60.92,"c":63.02,"v":224200},{"d":"2026-03-25","o":64.06,"h":66.01,"l":64,"c":65.39,"v":284000},{"d":"2026-03-26","o":63.88,"h":67,"l":63.24,"c":64.99,"v":252600},{"d":"2026-03-27","o":65.16,"h":66.28,"l":55.61,"c":57.4,"v":1353300},{"d":"2026-03-30","o":57.06,"h":58.97,"l":54.53,"c":55.39,"v":957500},{"d":"2026-03-31","o":58.32,"h":60.08,"l":55.12,"c":55.46,"v":803591},{"d":"2026-04-01","o":55.93,"h":57.65,"l":54.24,"c":56.73,"v":1200598},{"d":"2026-04-02","o":56.19,"h":60.14,"l":56.19,"c":57.68,"v":597328},{"d":"2026-04-06","o":57.78,"h":63.25,"l":57.55,"c":62.43,"v":440137},{"d":"2026-04-07","o":62,"h":62.54,"l":60.91,"c":62.13,"v":295313},{"d":"2026-04-08","o":64.2,"h":65.93,"l":62.72,"c":65.54,"v":561806},{"d":"2026-04-09","o":64.78,"h":69.11,"l":64.61,"c":68.54,"v":373092},{"d":"2026-04-10","o":67.79,"h":70.11,"l":66.82,"c":70.1,"v":460146},{"d":"2026-04-13","o":70.1,"h":73.3,"l":68.64,"c":68.73,"v":577844},{"d":"2026-04-14","o":69,"h":71.29,"l":66.14,"c":70.22,"v":421975},{"d":"2026-04-15","o":69.84,"h":70.61,"l":67.38,"c":67.89,"v":232663},{"d":"2026-04-16","o":68.26,"h":68.26,"l":65.83,"c":66.9,"v":200292},{"d":"2026-04-17","o":68.34,"h":68.73,"l":65.69,"c":67.51,"v":621101},{"d":"2026-04-20","o":44.88,"h":51.43,"l":44,"c":50.95,"v":1085359},{"d":"2026-04-21","o":51,"h":54.83,"l":50.02,"c":51.82,"v":627268},{"d":"2026-04-22","o":51.56,"h":54.91,"l":50.72,"c":53.55,"v":594771},{"d":"2026-04-23","o":53.56,"h":54.75,"l":51.22,"c":51.27,"v":409350},{"d":"2026-04-24","o":52.34,"h":60.6,"l":49.8,"c":58.88,"v":1300064},{"d":"2026-04-27","o":59.89,"h":70.22,"l":59.29,"c":66.59,"v":1121979},{"d":"2026-04-28","o":67.16,"h":71.67,"l":65.06,"c":66.11,"v":740594},{"d":"2026-04-29","o":65.16,"h":65.18,"l":60.7,"c":62.34,"v":659193},{"d":"2026-04-30","o":63.04,"h":66.2,"l":61.21,"c":65.73,"v":432113},{"d":"2026-05-01","o":65.51,"h":67.14,"l":65,"c":66.76,"v":341609},{"d":"2026-05-04","o":66.98,"h":70,"l":65.97,"c":69.78,"v":578028},{"d":"2026-05-05","o":70.93,"h":72.36,"l":68.39,"c":69.28,"v":430788},{"d":"2026-05-06","o":69.08,"h":72.23,"l":67.04,"c":67.36,"v":562873},{"d":"2026-05-07","o":66.51,"h":68.69,"l":62.07,"c":66.96,"v":1268518},{"d":"2026-05-08","o":66.92,"h":70.07,"l":66.01,"c":69.33,"v":456763},{"d":"2026-05-11","o":69.75,"h":70.47,"l":66.9,"c":67.92,"v":500184},{"d":"2026-05-12","o":67.31,"h":68.35,"l":62.5,"c":65.58,"v":853308},{"d":"2026-05-13","o":65.1,"h":65.1,"l":57.85,"c":62.69,"v":843688},{"d":"2026-05-14","o":62.46,"h":63.63,"l":59.94,"c":62.19,"v":469350},{"d":"2026-05-15","o":62.19,"h":64.36,"l":60.93,"c":63.15,"v":448355},{"d":"2026-05-18","o":63.39,"h":64.35,"l":58.31,"c":58.74,"v":535023},{"d":"2026-05-19","o":58.96,"h":60.92,"l":57.13,"c":59.77,"v":409628}]