[{"d":"2017-11-09","o":14.5,"h":14.9,"l":13.15,"c":14.03,"v":2297000},{"d":"2017-11-10","o":13.9,"h":14.19,"l":13.56,"c":14,"v":183100},{"d":"2017-11-13","o":14.02,"h":14.14,"l":13.6,"c":14.1,"v":64400},{"d":"2017-11-14","o":14.2,"h":14.2,"l":13.7,"c":13.93,"v":49300},{"d":"2017-11-15","o":13.91,"h":13.95,"l":13.7,"c":13.83,"v":85600},{"d":"2017-11-16","o":13.91,"h":13.96,"l":13.75,"c":13.82,"v":74900},{"d":"2017-11-17","o":13.79,"h":13.88,"l":13.77,"c":13.79,"v":54300},{"d":"2017-11-20","o":13.81,"h":13.95,"l":13.5,"c":13.6,"v":80100},{"d":"2017-11-21","o":13.59,"h":13.95,"l":13.5,"c":13.58,"v":88600},{"d":"2017-11-22","o":13.92,"h":13.92,"l":13.31,"c":13.32,"v":118200},{"d":"2017-11-24","o":13.3,"h":13.81,"l":13.3,"c":13.6,"v":49200},{"d":"2017-11-27","o":13.66,"h":14.05,"l":13.44,"c":13.65,"v":61700},{"d":"2017-11-28","o":13.69,"h":13.97,"l":12.95,"c":13.38,"v":214800},{"d":"2017-11-29","o":13.35,"h":14,"l":12.45,"c":13.85,"v":215600},{"d":"2017-11-30","o":13.87,"h":14.03,"l":13.6,"c":13.82,"v":83200},{"d":"2017-12-01","o":13.87,"h":14.03,"l":13.75,"c":14.02,"v":38600},{"d":"2017-12-04","o":14.9,"h":15.41,"l":13.81,"c":14,"v":323900},{"d":"2017-12-05","o":14.04,"h":14.91,"l":13.61,"c":13.73,"v":101600},{"d":"2017-12-06","o":13.67,"h":14.25,"l":12.82,"c":13.6,"v":175800},{"d":"2017-12-07","o":13.54,"h":14.56,"l":12.96,"c":13.99,"v":408000},{"d":"2017-12-08","o":14.08,"h":15.05,"l":13.77,"c":14.38,"v":176400},{"d":"2017-12-11","o":14.47,"h":15.07,"l":14.3,"c":14.52,"v":127400},{"d":"2017-12-12","o":14.49,"h":14.49,"l":12.8,"c":12.88,"v":175300},{"d":"2017-12-13","o":12.8,"h":13.24,"l":12.48,"c":12.71,"v":152600},{"d":"2017-12-14","o":12.52,"h":13.68,"l":12.5,"c":13.35,"v":143000},{"d":"2017-12-15","o":13.2,"h":13.62,"l":12.69,"c":13.05,"v":1425300},{"d":"2017-12-18","o":13,"h":14.9,"l":13,"c":14.51,"v":134700},{"d":"2017-12-19","o":14.48,"h":14.6,"l":14,"c":14.38,"v":96700},{"d":"2017-12-20","o":14.35,"h":14.55,"l":13.84,"c":14.27,"v":34800},{"d":"2017-12-21","o":13.97,"h":16.81,"l":13.97,"c":16.58,"v":382000},{"d":"2017-12-22","o":16.54,"h":18.52,"l":16.54,"c":18.45,"v":103800},{"d":"2017-12-26","o":18.45,"h":19.55,"l":18.22,"c":18.75,"v":93200},{"d":"2017-12-27","o":18.87,"h":19.61,"l":18.8,"c":19.55,"v":96700},{"d":"2017-12-28","o":19.46,"h":20.65,"l":19.4,"c":20.53,"v":51300},{"d":"2017-12-29","o":20.71,"h":24.17,"l":20.71,"c":21.7,"v":147400},{"d":"2018-01-02","o":21.72,"h":24.39,"l":19.55,"c":20.78,"v":186300},{"d":"2018-01-03","o":20.86,"h":23.05,"l":19.99,"c":22.64,"v":152500},{"d":"2018-01-04","o":22.7,"h":25.33,"l":21.18,"c":24.94,"v":152900},{"d":"2018-01-05","o":25.06,"h":25.49,"l":23.14,"c":23.49,"v":100200},{"d":"2018-01-08","o":23.56,"h":23.91,"l":22.71,"c":23,"v":199900},{"d":"2018-01-09","o":22.98,"h":24.29,"l":21.55,"c":21.79,"v":97300},{"d":"2018-01-10","o":21.63,"h":21.63,"l":20,"c":20.26,"v":361900},{"d":"2018-01-11","o":20.18,"h":20.31,"l":19.28,"c":19.9,"v":86200},{"d":"2018-01-12","o":19.85,"h":19.85,"l":18.87,"c":18.91,"v":84300},{"d":"2018-01-16","o":19,"h":19.13,"l":17.99,"c":18.03,"v":127800},{"d":"2018-01-17","o":18.06,"h":20.15,"l":17.79,"c":19.5,"v":40300},{"d":"2018-01-18","o":19.94,"h":20.17,"l":19.44,"c":19.78,"v":179900},{"d":"2018-01-19","o":19.83,"h":21.18,"l":18.75,"c":18.9,"v":49400},{"d":"2018-01-22","o":18.86,"h":21.19,"l":18.86,"c":19,"v":69200},{"d":"2018-01-23","o":18.95,"h":19.33,"l":17.88,"c":17.93,"v":42400},{"d":"2018-01-24","o":17.95,"h":18.01,"l":17.2,"c":17.27,"v":27400},{"d":"2018-01-25","o":17.3,"h":18.24,"l":17.15,"c":17.31,"v":37600},{"d":"2018-01-26","o":17.3,"h":17.76,"l":16.95,"c":17.16,"v":35000},{"d":"2018-01-29","o":17.19,"h":17.37,"l":16.52,"c":16.54,"v":248900},{"d":"2018-01-30","o":16.45,"h":18.59,"l":15.66,"c":18.27,"v":136700},{"d":"2018-01-31","o":18.35,"h":18.4,"l":16.5,"c":16.6,"v":64400},{"d":"2018-02-01","o":16.72,"h":16.91,"l":16.06,"c":16.42,"v":51800},{"d":"2018-02-02","o":16.29,"h":16.59,"l":16.16,"c":16.45,"v":31100},{"d":"2018-02-05","o":16.37,"h":16.37,"l":15.45,"c":15.52,"v":88300},{"d":"2018-02-06","o":15.22,"h":15.51,"l":14.8,"c":15.04,"v":53600},{"d":"2018-02-07","o":14.95,"h":15.14,"l":14.9,"c":15.09,"v":43400},{"d":"2018-02-08","o":16.58,"h":18.11,"l":14.95,"c":15.01,"v":75400},{"d":"2018-02-09","o":15.25,"h":16.01,"l":14,"c":14.01,"v":107300},{"d":"2018-02-12","o":14.14,"h":14.99,"l":13.54,"c":14.93,"v":104800},{"d":"2018-02-13","o":14.79,"h":14.97,"l":14.1,"c":14.7,"v":48900},{"d":"2018-02-14","o":14.55,"h":15.3,"l":14.26,"c":15.15,"v":51800},{"d":"2018-02-15","o":15.31,"h":16.34,"l":14.93,"c":15.94,"v":66000},{"d":"2018-02-16","o":15.97,"h":16,"l":14.2,"c":14.95,"v":78100},{"d":"2018-02-20","o":14.98,"h":15.42,"l":14.51,"c":14.64,"v":38000},{"d":"2018-02-21","o":14.74,"h":15.48,"l":14.1,"c":14.77,"v":81500},{"d":"2018-02-22","o":14.9,"h":16.58,"l":14.8,"c":15.25,"v":90800},{"d":"2018-02-23","o":15.39,"h":16.44,"l":15.39,"c":16.33,"v":73500},{"d":"2018-02-26","o":16.5,"h":19.83,"l":16.5,"c":19.17,"v":246100},{"d":"2018-02-27","o":19.53,"h":19.77,"l":17.68,"c":18.04,"v":94000},{"d":"2018-02-28","o":17.99,"h":18.76,"l":17.89,"c":18.33,"v":38400},{"d":"2018-03-01","o":18,"h":19.3,"l":18,"c":18.53,"v":41900},{"d":"2018-03-02","o":18.49,"h":20.31,"l":18.3,"c":20.24,"v":73600},{"d":"2018-03-05","o":20.24,"h":21.5,"l":19.04,"c":21.47,"v":135000},{"d":"2018-03-06","o":21.48,"h":22.64,"l":21.06,"c":21.94,"v":115000},{"d":"2018-03-07","o":21.94,"h":22.48,"l":21.88,"c":22.27,"v":51000},{"d":"2018-03-08","o":22.42,"h":24.1,"l":22.06,"c":22.33,"v":180400},{"d":"2018-03-09","o":22.33,"h":22.52,"l":21.75,"c":22.26,"v":66700},{"d":"2018-03-12","o":22.27,"h":23.8,"l":22.27,"c":23.5,"v":140600},{"d":"2018-03-13","o":23.79,"h":23.8,"l":21.27,"c":22.4,"v":209300},{"d":"2018-03-14","o":22.79,"h":25.59,"l":22.5,"c":25.23,"v":211100},{"d":"2018-03-15","o":25.73,"h":27.53,"l":23.88,"c":24.55,"v":307300},{"d":"2018-03-16","o":24.44,"h":26.04,"l":23.25,"c":26.02,"v":355800},{"d":"2018-03-19","o":25.92,"h":26.23,"l":24.41,"c":25.64,"v":424200},{"d":"2018-03-20","o":25.36,"h":25.72,"l":23.09,"c":24.56,"v":136400},{"d":"2018-03-21","o":24.46,"h":24.63,"l":23.13,"c":23.29,"v":160600},{"d":"2018-03-22","o":23.24,"h":24.39,"l":22.58,"c":23.74,"v":87200},{"d":"2018-03-23","o":24.01,"h":24.95,"l":24,"c":24.5,"v":67200},{"d":"2018-03-26","o":24.98,"h":25.42,"l":23.8,"c":24.31,"v":51500},{"d":"2018-03-27","o":24.4,"h":25.19,"l":23.72,"c":24.27,"v":71600},{"d":"2018-03-28","o":24.17,"h":24.76,"l":23.7,"c":24,"v":60000},{"d":"2018-03-29","o":24.06,"h":24.09,"l":21.58,"c":22.11,"v":294300},{"d":"2018-04-02","o":22.05,"h":22.05,"l":20.07,"c":20.42,"v":91200},{"d":"2018-04-03","o":20.56,"h":21.85,"l":19.24,"c":21.68,"v":97500},{"d":"2018-04-04","o":21.05,"h":24.13,"l":20.37,"c":23.79,"v":72900},{"d":"2018-04-05","o":23.98,"h":24.55,"l":22.51,"c":23.16,"v":88000},{"d":"2018-04-06","o":23.02,"h":23.96,"l":22.35,"c":23.25,"v":52300},{"d":"2018-04-09","o":23.45,"h":24,"l":22.63,"c":22.82,"v":83200},{"d":"2018-04-10","o":23.27,"h":25.85,"l":22.88,"c":25.24,"v":105200},{"d":"2018-04-11","o":25.22,"h":29.34,"l":24.68,"c":27.27,"v":277000},{"d":"2018-04-12","o":25.01,"h":28.44,"l":25.01,"c":26.59,"v":179400},{"d":"2018-04-13","o":26.78,"h":27.78,"l":26.45,"c":26.73,"v":101600},{"d":"2018-04-16","o":26.9,"h":32,"l":26.9,"c":30,"v":275800},{"d":"2018-04-17","o":27.29,"h":27.42,"l":24.41,"c":25.02,"v":598300},{"d":"2018-04-18","o":25.6,"h":26.66,"l":24.77,"c":26.37,"v":331200},{"d":"2018-04-19","o":25.82,"h":25.85,"l":23.61,"c":24.21,"v":2725500},{"d":"2018-04-20","o":24.35,"h":24.78,"l":24.05,"c":24.52,"v":325200},{"d":"2018-04-23","o":24.64,"h":24.64,"l":22.73,"c":23.42,"v":283500},{"d":"2018-04-24","o":23.63,"h":23.67,"l":21.91,"c":22.27,"v":263700},{"d":"2018-04-25","o":22.45,"h":22.52,"l":20.99,"c":22.35,"v":272700},{"d":"2018-04-26","o":22.51,"h":24.31,"l":22.51,"c":23.87,"v":238200},{"d":"2018-04-27","o":24.04,"h":25.42,"l":23.46,"c":25.1,"v":172200},{"d":"2018-04-30","o":25.22,"h":25.22,"l":23.24,"c":24.11,"v":177400},{"d":"2018-05-01","o":23.89,"h":23.89,"l":22.79,"c":22.94,"v":110200},{"d":"2018-05-02","o":23.07,"h":24.58,"l":23.05,"c":23.72,"v":131000},{"d":"2018-05-03","o":23.8,"h":24.7,"l":22.86,"c":23.74,"v":124200},{"d":"2018-05-04","o":23.67,"h":26.13,"l":23.53,"c":24.66,"v":165100},{"d":"2018-05-07","o":24.8,"h":25.52,"l":23.37,"c":25.4,"v":438400},{"d":"2018-05-08","o":25.25,"h":25.5,"l":23.46,"c":23.99,"v":569800},{"d":"2018-05-09","o":24.15,"h":24.62,"l":23.46,"c":24.44,"v":308200},{"d":"2018-05-10","o":24.62,"h":24.63,"l":23.88,"c":24.2,"v":296100},{"d":"2018-05-11","o":24.17,"h":25.14,"l":22.55,"c":24.49,"v":1520300},{"d":"2018-05-14","o":24.64,"h":25.13,"l":24.21,"c":24.69,"v":427400},{"d":"2018-05-15","o":24.23,"h":24.49,"l":23.32,"c":23.91,"v":185700},{"d":"2018-05-16","o":23.92,"h":24.06,"l":23.27,"c":23.81,"v":446300},{"d":"2018-05-17","o":23.7,"h":24.58,"l":23.52,"c":24.5,"v":285900},{"d":"2018-05-18","o":24.56,"h":24.92,"l":24,"c":24.68,"v":340900},{"d":"2018-05-21","o":24.25,"h":24.25,"l":21.21,"c":21.32,"v":291500},{"d":"2018-05-22","o":20.27,"h":21.59,"l":19.44,"c":19.86,"v":392400},{"d":"2018-05-23","o":19.78,"h":20.85,"l":19.38,"c":19.66,"v":292400},{"d":"2018-05-24","o":21.37,"h":21.37,"l":19.87,"c":20.23,"v":303600},{"d":"2018-05-25","o":20.06,"h":20.65,"l":20.06,"c":20.24,"v":167700},{"d":"2018-05-29","o":20.02,"h":20.7,"l":19.65,"c":19.84,"v":258100},{"d":"2018-05-30","o":20.46,"h":22.95,"l":20.37,"c":20.9,"v":377400},{"d":"2018-05-31","o":20.68,"h":21.2,"l":19.85,"c":20.41,"v":552600},{"d":"2018-06-01","o":20.42,"h":20.73,"l":18.89,"c":19.63,"v":321200},{"d":"2018-06-04","o":19.81,"h":20.67,"l":19.33,"c":20.25,"v":360900},{"d":"2018-06-05","o":20.15,"h":22.19,"l":20.12,"c":21.19,"v":278700},{"d":"2018-06-06","o":21.24,"h":22.05,"l":20.41,"c":20.8,"v":297300},{"d":"2018-06-07","o":20.98,"h":21.55,"l":20.29,"c":20.37,"v":229400},{"d":"2018-06-08","o":20.35,"h":21.26,"l":19.94,"c":20,"v":334300},{"d":"2018-06-11","o":19.89,"h":20.8,"l":19.89,"c":20.55,"v":407000},{"d":"2018-06-12","o":20.54,"h":21.16,"l":20.02,"c":20.71,"v":481700},{"d":"2018-06-13","o":20.71,"h":22.65,"l":20.5,"c":22,"v":766600},{"d":"2018-06-14","o":22.01,"h":22.88,"l":21.38,"c":22.07,"v":497700},{"d":"2018-06-15","o":22.07,"h":22.5,"l":21.73,"c":22.43,"v":2082500},{"d":"2018-06-18","o":22.4,"h":23.57,"l":22.4,"c":23.1,"v":550800},{"d":"2018-06-19","o":22.77,"h":24.29,"l":22.32,"c":24.21,"v":458600},{"d":"2018-06-20","o":24.17,"h":24.84,"l":23.2,"c":23.71,"v":433700},{"d":"2018-06-21","o":23.5,"h":24,"l":21.93,"c":21.95,"v":529100},{"d":"2018-06-22","o":22.2,"h":22.44,"l":20.55,"c":21.75,"v":3567500},{"d":"2018-06-25","o":21.51,"h":23.6,"l":21.39,"c":22.72,"v":422500},{"d":"2018-06-26","o":23.78,"h":23.9,"l":23,"c":23.5,"v":668400},{"d":"2018-06-27","o":24,"h":24.36,"l":21.88,"c":22.36,"v":799500},{"d":"2018-06-28","o":22.17,"h":22.48,"l":20.1,"c":21.31,"v":478200},{"d":"2018-06-29","o":21.46,"h":22.16,"l":21.02,"c":22,"v":363600},{"d":"2018-07-02","o":21.71,"h":21.93,"l":20.76,"c":21.03,"v":280000},{"d":"2018-07-03","o":21,"h":21.39,"l":20.73,"c":20.99,"v":200700},{"d":"2018-07-05","o":21.11,"h":21.14,"l":20.45,"c":21,"v":313800},{"d":"2018-07-06","o":20.98,"h":21.2,"l":20.69,"c":20.96,"v":239100},{"d":"2018-07-09","o":20.97,"h":20.97,"l":19.8,"c":20.28,"v":275900},{"d":"2018-07-10","o":21.04,"h":21.45,"l":19.79,"c":20.24,"v":348200},{"d":"2018-07-11","o":20.02,"h":20.13,"l":19.29,"c":19.3,"v":241700},{"d":"2018-07-12","o":19.49,"h":19.49,"l":17.82,"c":18.8,"v":361700},{"d":"2018-07-13","o":18.85,"h":19.21,"l":18.57,"c":18.95,"v":299100},{"d":"2018-07-16","o":18.96,"h":19.07,"l":18.01,"c":18.74,"v":260200},{"d":"2018-07-17","o":18.61,"h":19.21,"l":18.15,"c":18.36,"v":190400},{"d":"2018-07-18","o":18.37,"h":18.58,"l":17.53,"c":18.35,"v":179900},{"d":"2018-07-19","o":18.36,"h":18.8,"l":17.56,"c":18.59,"v":233600},{"d":"2018-07-20","o":18.49,"h":18.93,"l":17.75,"c":18.28,"v":210100},{"d":"2018-07-23","o":18.36,"h":19.01,"l":18.05,"c":18.36,"v":235900},{"d":"2018-07-24","o":18.86,"h":18.86,"l":17.33,"c":17.51,"v":256700},{"d":"2018-07-25","o":17.61,"h":18.16,"l":17.2,"c":17.56,"v":202500},{"d":"2018-07-26","o":17.56,"h":17.88,"l":17,"c":17.3,"v":208600},{"d":"2018-07-27","o":17.27,"h":17.53,"l":16.25,"c":16.57,"v":321400},{"d":"2018-07-30","o":18.13,"h":19.84,"l":17.25,"c":17.73,"v":499700},{"d":"2018-07-31","o":17.54,"h":18.78,"l":17.13,"c":18.4,"v":461600},{"d":"2018-08-01","o":17.26,"h":18.63,"l":16.7,"c":17.04,"v":513600},{"d":"2018-08-02","o":16.98,"h":17.52,"l":16.76,"c":17.45,"v":221800},{"d":"2018-08-03","o":16.98,"h":17.84,"l":16.5,"c":16.96,"v":166900},{"d":"2018-08-06","o":16.95,"h":17.31,"l":16.67,"c":17.03,"v":186600},{"d":"2018-08-07","o":17.07,"h":17.55,"l":16.96,"c":17.45,"v":220800},{"d":"2018-08-08","o":17.48,"h":18.27,"l":17.12,"c":18.02,"v":159200},{"d":"2018-08-09","o":17.93,"h":18.76,"l":17.93,"c":18.26,"v":124300},{"d":"2018-08-10","o":18.07,"h":18.8,"l":17.96,"c":18.48,"v":128600},{"d":"2018-08-13","o":18.43,"h":18.7,"l":18.02,"c":18.46,"v":146600},{"d":"2018-08-14","o":18.54,"h":19.2,"l":17.76,"c":18.05,"v":183200},{"d":"2018-08-15","o":17.83,"h":18.32,"l":17.27,"c":17.53,"v":209600},{"d":"2018-08-16","o":17.72,"h":18.99,"l":17.2,"c":18.83,"v":309900},{"d":"2018-08-17","o":18.73,"h":18.88,"l":17.04,"c":17.49,"v":275300},{"d":"2018-08-20","o":17.6,"h":17.68,"l":17.03,"c":17.12,"v":124900},{"d":"2018-08-21","o":17.04,"h":18.25,"l":17.01,"c":18.22,"v":203300},{"d":"2018-08-22","o":18.12,"h":18.75,"l":17.79,"c":18.09,"v":155300},{"d":"2018-08-23","o":18.04,"h":18.45,"l":17.71,"c":18.03,"v":179300},{"d":"2018-08-24","o":18.04,"h":18.41,"l":17.84,"c":18.19,"v":167000},{"d":"2018-08-27","o":18.29,"h":18.62,"l":17.8,"c":18.4,"v":176800},{"d":"2018-08-28","o":18.43,"h":18.64,"l":17.9,"c":18.48,"v":190000},{"d":"2018-08-29","o":18.61,"h":19.11,"l":18.42,"c":19.01,"v":197700},{"d":"2018-08-30","o":18.99,"h":19.63,"l":18.81,"c":19.16,"v":157800},{"d":"2018-08-31","o":19.13,"h":19.5,"l":19.06,"c":19.36,"v":313500},{"d":"2018-09-04","o":19.52,"h":20.16,"l":18.96,"c":19.85,"v":230800},{"d":"2018-09-05","o":20,"h":20.07,"l":19.3,"c":19.84,"v":124100},{"d":"2018-09-06","o":19.68,"h":19.83,"l":17.76,"c":17.77,"v":180200},{"d":"2018-09-07","o":17.75,"h":17.98,"l":16.9,"c":17.17,"v":253000},{"d":"2018-09-10","o":17.25,"h":17.76,"l":16.75,"c":17.69,"v":205600},{"d":"2018-09-11","o":17.66,"h":18.44,"l":17.39,"c":18.19,"v":365900},{"d":"2018-09-12","o":18.12,"h":19.07,"l":17.72,"c":18.74,"v":293400},{"d":"2018-09-13","o":19.1,"h":19.18,"l":16.89,"c":18.81,"v":245100},{"d":"2018-09-14","o":18.81,"h":19.35,"l":18.45,"c":18.51,"v":207300},{"d":"2018-09-17","o":18.5,"h":19.06,"l":17.75,"c":18.58,"v":283200},{"d":"2018-09-18","o":18.5,"h":19.26,"l":18.19,"c":18.22,"v":311800},{"d":"2018-09-19","o":18.25,"h":18.45,"l":17.81,"c":18.05,"v":417200},{"d":"2018-09-20","o":18.51,"h":20.02,"l":18.25,"c":19.97,"v":437300},{"d":"2018-09-21","o":20,"h":20.14,"l":19.03,"c":19.88,"v":419200},{"d":"2018-09-24","o":19.18,"h":20.14,"l":18.81,"c":19.03,"v":214900},{"d":"2018-09-25","o":19.35,"h":20.22,"l":18.33,"c":18.51,"v":241700},{"d":"2018-09-26","o":18.46,"h":18.58,"l":17.79,"c":18.26,"v":192500},{"d":"2018-09-27","o":18.32,"h":18.5,"l":17.1,"c":17.26,"v":266300},{"d":"2018-09-28","o":17.3,"h":17.84,"l":17.01,"c":17.78,"v":303300},{"d":"2018-10-01","o":18.13,"h":18.53,"l":17.41,"c":17.46,"v":364000},{"d":"2018-10-02","o":17.53,"h":17.53,"l":16.85,"c":17.37,"v":498800},{"d":"2018-10-03","o":17.35,"h":17.87,"l":16.57,"c":17.45,"v":242500},{"d":"2018-10-04","o":17.36,"h":17.58,"l":16.2,"c":16.3,"v":271400},{"d":"2018-10-05","o":16.4,"h":16.75,"l":15.44,"c":15.83,"v":207100},{"d":"2018-10-08","o":15.87,"h":16.38,"l":15.52,"c":15.98,"v":196000},{"d":"2018-10-09","o":15.78,"h":16.29,"l":15.39,"c":15.82,"v":139100},{"d":"2018-10-10","o":15.82,"h":15.96,"l":15.06,"c":15.11,"v":350800},{"d":"2018-10-11","o":14.83,"h":16.01,"l":14.63,"c":15.52,"v":213100},{"d":"2018-10-12","o":15.71,"h":16.13,"l":15.42,"c":15.75,"v":162900},{"d":"2018-10-15","o":15.77,"h":15.77,"l":15.01,"c":15.58,"v":116500},{"d":"2018-10-16","o":15.69,"h":16.78,"l":15.18,"c":16.65,"v":167800},{"d":"2018-10-17","o":16.61,"h":16.82,"l":16.01,"c":16.71,"v":65800},{"d":"2018-10-18","o":16.1,"h":16.1,"l":13.03,"c":13.86,"v":1537400},{"d":"2018-10-19","o":14.21,"h":15.09,"l":13.35,"c":13.44,"v":365100},{"d":"2018-10-22","o":13.42,"h":13.71,"l":12.29,"c":13.3,"v":362700},{"d":"2018-10-23","o":13,"h":14.1,"l":12.71,"c":13.29,"v":330700},{"d":"2018-10-24","o":13.34,"h":14,"l":11.45,"c":11.47,"v":415700},{"d":"2018-10-25","o":11.79,"h":13.33,"l":11.49,"c":13.08,"v":316100},{"d":"2018-10-26","o":12.8,"h":13.54,"l":12.42,"c":13.1,"v":217800},{"d":"2018-10-29","o":13.39,"h":13.64,"l":12.43,"c":12.72,"v":144000},{"d":"2018-10-30","o":12.67,"h":13.54,"l":12.67,"c":13.51,"v":157700},{"d":"2018-10-31","o":13.95,"h":14.51,"l":13.77,"c":13.99,"v":390800},{"d":"2018-11-01","o":14.14,"h":15.02,"l":13.88,"c":14.99,"v":341200},{"d":"2018-11-02","o":15.07,"h":15.51,"l":14.59,"c":15,"v":206200},{"d":"2018-11-05","o":15.07,"h":15.7,"l":14.61,"c":14.9,"v":249000},{"d":"2018-11-06","o":14.92,"h":15.61,"l":14.5,"c":15.14,"v":115100},{"d":"2018-11-07","o":15.38,"h":16.22,"l":15.29,"c":15.95,"v":446100},{"d":"2018-11-08","o":15.73,"h":16.25,"l":15.49,"c":15.84,"v":159300},{"d":"2018-11-09","o":15.55,"h":15.87,"l":14,"c":14.85,"v":248900},{"d":"2018-11-12","o":14.8,"h":14.9,"l":14.01,"c":14.74,"v":116800},{"d":"2018-11-13","o":15.44,"h":16.39,"l":15,"c":15.24,"v":163300},{"d":"2018-11-14","o":14.87,"h":15.86,"l":13.27,"c":13.67,"v":287200},{"d":"2018-11-15","o":13.64,"h":14.75,"l":13.24,"c":14.46,"v":161300},{"d":"2018-11-16","o":14.28,"h":15.17,"l":13.78,"c":15.09,"v":277200},{"d":"2018-11-19","o":14.95,"h":14.95,"l":14.03,"c":14.4,"v":139900},{"d":"2018-11-20","o":13.97,"h":14.6,"l":13.55,"c":14.39,"v":124800},{"d":"2018-11-21","o":14.73,"h":15.67,"l":14.5,"c":15.62,"v":159000},{"d":"2018-11-23","o":15.28,"h":16.53,"l":15.28,"c":16.11,"v":90000},{"d":"2018-11-26","o":16.43,"h":16.5,"l":15.79,"c":16.43,"v":277200},{"d":"2018-11-27","o":16.38,"h":16.38,"l":14.78,"c":15.02,"v":152100},{"d":"2018-11-28","o":15.28,"h":15.82,"l":14.89,"c":15.81,"v":214700},{"d":"2018-11-29","o":15.64,"h":15.88,"l":14.86,"c":15.13,"v":158300},{"d":"2018-11-30","o":15.21,"h":15.47,"l":14.73,"c":15.34,"v":141300},{"d":"2018-12-03","o":15.96,"h":18.4,"l":15.96,"c":18.06,"v":600500},{"d":"2018-12-04","o":17.93,"h":20.53,"l":17.58,"c":18.16,"v":1329700},{"d":"2018-12-06","o":18.14,"h":19.08,"l":17.72,"c":17.99,"v":423600},{"d":"2018-12-07","o":18,"h":18,"l":17.03,"c":17.73,"v":308000},{"d":"2018-12-10","o":17.86,"h":18,"l":16.93,"c":17.98,"v":387200},{"d":"2018-12-11","o":18,"h":18.48,"l":17.5,"c":17.94,"v":205300},{"d":"2018-12-12","o":18.31,"h":18.34,"l":17.47,"c":17.93,"v":266100},{"d":"2018-12-13","o":18.1,"h":18.82,"l":17.61,"c":18.71,"v":353300},{"d":"2018-12-14","o":18.62,"h":19.02,"l":18.04,"c":18.69,"v":245600},{"d":"2018-12-17","o":18.68,"h":19,"l":16.74,"c":16.97,"v":420600},{"d":"2018-12-18","o":17.22,"h":18.12,"l":15.74,"c":16.31,"v":375800},{"d":"2018-12-19","o":16.47,"h":16.65,"l":14.14,"c":14.24,"v":425600},{"d":"2018-12-20","o":14.24,"h":14.6,"l":12.47,"c":13.74,"v":803100},{"d":"2018-12-21","o":13.95,"h":15.45,"l":13.39,"c":14.28,"v":1712700},{"d":"2018-12-24","o":14.01,"h":14.2,"l":12.96,"c":13.07,"v":222300},{"d":"2018-12-26","o":13.28,"h":13.81,"l":13.01,"c":13.74,"v":325100},{"d":"2018-12-27","o":13.48,"h":13.58,"l":12.16,"c":13.26,"v":285900},{"d":"2018-12-28","o":13.41,"h":13.71,"l":12.98,"c":13.25,"v":260900},{"d":"2018-12-31","o":13.33,"h":13.36,"l":12.65,"c":13.19,"v":237900},{"d":"2019-01-02","o":12.91,"h":13.97,"l":12.91,"c":13.62,"v":292000},{"d":"2019-01-03","o":13.6,"h":13.95,"l":13.3,"c":13.51,"v":290100},{"d":"2019-01-04","o":13.74,"h":14.25,"l":13.61,"c":14.11,"v":372100},{"d":"2019-01-07","o":14.25,"h":14.37,"l":13.19,"c":13.85,"v":347100},{"d":"2019-01-08","o":14.19,"h":14.24,"l":13.33,"c":13.79,"v":286600},{"d":"2019-01-09","o":13.88,"h":14.08,"l":13.41,"c":13.93,"v":194500},{"d":"2019-01-10","o":13.89,"h":14.02,"l":13.33,"c":13.99,"v":224600},{"d":"2019-01-11","o":14,"h":15.06,"l":13.8,"c":14.97,"v":822600},{"d":"2019-01-14","o":14.8,"h":14.8,"l":14.46,"c":14.52,"v":322500},{"d":"2019-01-15","o":14.62,"h":14.99,"l":14.07,"c":14.84,"v":159000},{"d":"2019-01-16","o":14.88,"h":15.39,"l":14.86,"c":15.08,"v":252100},{"d":"2019-01-17","o":15.07,"h":15.13,"l":14.45,"c":14.73,"v":168800},{"d":"2019-01-18","o":14.78,"h":15.17,"l":14.43,"c":14.88,"v":179600},{"d":"2019-01-22","o":14.78,"h":14.96,"l":13.41,"c":13.44,"v":205100},{"d":"2019-01-23","o":12.72,"h":13.37,"l":12.56,"c":12.81,"v":401400},{"d":"2019-01-24","o":12.82,"h":13.32,"l":12.5,"c":13.16,"v":287000},{"d":"2019-01-25","o":13.25,"h":13.78,"l":12.82,"c":13.65,"v":162400},{"d":"2019-01-28","o":13.43,"h":13.89,"l":13.02,"c":13.23,"v":145300},{"d":"2019-01-29","o":13.28,"h":13.29,"l":12.51,"c":12.82,"v":447600},{"d":"2019-01-30","o":12.95,"h":13.6,"l":12.78,"c":13.57,"v":170700},{"d":"2019-01-31","o":13.52,"h":14.24,"l":13.44,"c":14,"v":163400},{"d":"2019-02-01","o":14,"h":14.03,"l":13.14,"c":13.4,"v":159500},{"d":"2019-02-04","o":13.7,"h":13.9,"l":13.12,"c":13.6,"v":107500},{"d":"2019-02-05","o":13.64,"h":14.1,"l":13.36,"c":13.44,"v":135600},{"d":"2019-02-06","o":13.45,"h":13.82,"l":13.32,"c":13.58,"v":65500},{"d":"2019-02-07","o":13.46,"h":13.46,"l":12.85,"c":13.02,"v":150800},{"d":"2019-02-08","o":13.01,"h":13.85,"l":13.01,"c":13.85,"v":132500},{"d":"2019-02-11","o":14.35,"h":14.42,"l":13.59,"c":13.72,"v":105300},{"d":"2019-02-12","o":13.83,"h":14.37,"l":13.51,"c":14.37,"v":92000},{"d":"2019-02-13","o":14.38,"h":14.55,"l":13.99,"c":14.07,"v":160000},{"d":"2019-02-14","o":14.06,"h":14.36,"l":13.72,"c":14.21,"v":124600},{"d":"2019-02-15","o":14.35,"h":14.45,"l":13.63,"c":13.84,"v":207900},{"d":"2019-02-19","o":13.91,"h":14.48,"l":13.61,"c":14.37,"v":174600},{"d":"2019-02-20","o":14.44,"h":14.8,"l":13.59,"c":13.87,"v":135900},{"d":"2019-02-21","o":13.93,"h":14.13,"l":13.04,"c":13.81,"v":198600},{"d":"2019-02-22","o":13.98,"h":14.24,"l":13.8,"c":14.22,"v":131600},{"d":"2019-02-25","o":14.46,"h":15.05,"l":14.45,"c":14.96,"v":224500},{"d":"2019-02-26","o":14.84,"h":15,"l":14.41,"c":14.5,"v":86600},{"d":"2019-02-27","o":14.49,"h":14.74,"l":14.03,"c":14.24,"v":183700},{"d":"2019-02-28","o":14.18,"h":15.32,"l":13.8,"c":15.15,"v":438400},{"d":"2019-03-01","o":15.3,"h":18.63,"l":15.3,"c":18.31,"v":539400},{"d":"2019-03-04","o":18.37,"h":18.95,"l":18.08,"c":18.45,"v":829600},{"d":"2019-03-05","o":18.38,"h":18.89,"l":18.27,"c":18.48,"v":1148000},{"d":"2019-03-06","o":18.48,"h":18.99,"l":18.11,"c":18.3,"v":348200},{"d":"2019-03-07","o":17.3,"h":19.7,"l":17.3,"c":18.98,"v":2830100},{"d":"2019-03-08","o":18.88,"h":19.47,"l":18.52,"c":19.41,"v":327600},{"d":"2019-03-11","o":19.56,"h":19.61,"l":18.72,"c":19.36,"v":1507300},{"d":"2019-03-12","o":19.38,"h":19.48,"l":18.47,"c":18.54,"v":622500},{"d":"2019-03-13","o":18.61,"h":19.31,"l":18.2,"c":18.98,"v":1867600},{"d":"2019-03-14","o":18.97,"h":19.68,"l":18.78,"c":19.33,"v":148000},{"d":"2019-03-15","o":19.4,"h":19.68,"l":18.67,"c":18.83,"v":1213400},{"d":"2019-03-18","o":18.87,"h":20.03,"l":18.83,"c":19.76,"v":284200},{"d":"2019-03-19","o":19.84,"h":20.01,"l":19.28,"c":19.82,"v":174500},{"d":"2019-03-20","o":19.85,"h":19.95,"l":18.73,"c":19.08,"v":1060700},{"d":"2019-03-21","o":19.08,"h":19.78,"l":19.07,"c":19.7,"v":777000},{"d":"2019-03-22","o":19.62,"h":19.77,"l":18.74,"c":18.9,"v":841500},{"d":"2019-03-25","o":18.88,"h":19.64,"l":18.7,"c":19.36,"v":205300},{"d":"2019-03-26","o":19.43,"h":19.87,"l":19.1,"c":19.39,"v":780000},{"d":"2019-03-27","o":19.39,"h":19.75,"l":18.68,"c":19.05,"v":278600},{"d":"2019-03-28","o":19.09,"h":19.38,"l":18.85,"c":19.08,"v":507400},{"d":"2019-03-29","o":19.5,"h":19.71,"l":19.21,"c":19.5,"v":219000},{"d":"2019-04-01","o":19.76,"h":19.88,"l":19.26,"c":19.48,"v":224800},{"d":"2019-04-02","o":19.53,"h":20.81,"l":19.43,"c":20.44,"v":730100},{"d":"2019-04-03","o":20.57,"h":20.89,"l":19.63,"c":20.49,"v":515500},{"d":"2019-04-04","o":20.4,"h":20.4,"l":20,"c":20.09,"v":178400},{"d":"2019-04-05","o":20.19,"h":20.69,"l":19.6,"c":20.15,"v":1016400},{"d":"2019-04-08","o":20.17,"h":20.49,"l":19.61,"c":19.77,"v":903600},{"d":"2019-04-09","o":19.75,"h":19.77,"l":18.59,"c":18.86,"v":470000},{"d":"2019-04-10","o":18.93,"h":19.1,"l":18.53,"c":18.69,"v":409200},{"d":"2019-04-11","o":18.69,"h":19.41,"l":18.67,"c":19.3,"v":314500},{"d":"2019-04-12","o":19.49,"h":19.65,"l":18.93,"c":19.44,"v":293600},{"d":"2019-04-15","o":19.51,"h":19.67,"l":18.49,"c":19.02,"v":415800},{"d":"2019-04-16","o":19.14,"h":19.64,"l":18.93,"c":19.13,"v":704600},{"d":"2019-04-17","o":19.25,"h":19.25,"l":18.18,"c":18.65,"v":973700},{"d":"2019-04-18","o":18.66,"h":18.92,"l":18.31,"c":18.88,"v":179700},{"d":"2019-04-22","o":18.88,"h":19.14,"l":18.5,"c":19.03,"v":162900},{"d":"2019-04-23","o":19.03,"h":19.46,"l":18.79,"c":19.33,"v":391700},{"d":"2019-04-24","o":19.29,"h":19.37,"l":18.69,"c":18.9,"v":481200},{"d":"2019-04-25","o":19.03,"h":19.45,"l":18.61,"c":19.26,"v":157500},{"d":"2019-04-26","o":19.2,"h":20.3,"l":19.02,"c":20.19,"v":717300},{"d":"2019-04-29","o":20.22,"h":20.46,"l":18.5,"c":19.94,"v":170700},{"d":"2019-04-30","o":20.07,"h":20.2,"l":19.02,"c":19.81,"v":1501400},{"d":"2019-05-01","o":19.93,"h":19.95,"l":18.66,"c":18.7,"v":173300},{"d":"2019-05-02","o":18.61,"h":19.01,"l":18.37,"c":18.77,"v":123600},{"d":"2019-05-03","o":18.73,"h":19.59,"l":18.67,"c":19.58,"v":156900},{"d":"2019-05-06","o":19.08,"h":19.82,"l":18.81,"c":19.73,"v":1022300},{"d":"2019-05-07","o":19.39,"h":19.65,"l":18.59,"c":19.01,"v":214400},{"d":"2019-05-08","o":19.01,"h":19.54,"l":18.35,"c":18.48,"v":417600},{"d":"2019-05-09","o":18.3,"h":19.36,"l":18.3,"c":19.2,"v":196500},{"d":"2019-05-10","o":19.08,"h":19.46,"l":18.92,"c":19.08,"v":458400},{"d":"2019-05-13","o":18.66,"h":18.88,"l":18.27,"c":18.4,"v":234100},{"d":"2019-05-14","o":18.46,"h":18.73,"l":18.13,"c":18.64,"v":784700},{"d":"2019-05-15","o":18.6,"h":18.99,"l":18.15,"c":18.93,"v":750300},{"d":"2019-05-16","o":18.96,"h":19.4,"l":18.29,"c":18.53,"v":219500},{"d":"2019-05-17","o":18.27,"h":18.53,"l":17.36,"c":18,"v":394800},{"d":"2019-05-20","o":17.85,"h":18.47,"l":17.52,"c":18.43,"v":485600},{"d":"2019-05-21","o":18.53,"h":20.05,"l":18.27,"c":20.02,"v":396600},{"d":"2019-05-22","o":19.95,"h":20.05,"l":19.04,"c":19.24,"v":134400},{"d":"2019-05-23","o":18.98,"h":19.53,"l":18.47,"c":19.47,"v":161400},{"d":"2019-05-24","o":19.59,"h":19.84,"l":18.78,"c":19.1,"v":196500},{"d":"2019-05-28","o":19.19,"h":20.93,"l":18.97,"c":20.71,"v":1052800},{"d":"2019-05-29","o":20.5,"h":21.18,"l":20.35,"c":20.91,"v":384300},{"d":"2019-05-30","o":20.99,"h":21.83,"l":20.42,"c":21.63,"v":687600},{"d":"2019-05-31","o":21.35,"h":21.69,"l":19.94,"c":20.09,"v":307900},{"d":"2019-06-03","o":20.1,"h":20.58,"l":19.92,"c":20.41,"v":208000},{"d":"2019-06-04","o":20.7,"h":21.41,"l":20.15,"c":21.18,"v":343300},{"d":"2019-06-05","o":21.31,"h":21.76,"l":20.8,"c":21.42,"v":268900},{"d":"2019-06-06","o":21.56,"h":22.21,"l":20.55,"c":21.4,"v":357900},{"d":"2019-06-07","o":21.57,"h":21.63,"l":21.07,"c":21.47,"v":227900},{"d":"2019-06-10","o":21.63,"h":21.89,"l":21.17,"c":21.27,"v":319700},{"d":"2019-06-11","o":21.34,"h":21.34,"l":20.38,"c":20.49,"v":204700},{"d":"2019-06-12","o":20.32,"h":21.73,"l":20.32,"c":21.34,"v":174900},{"d":"2019-06-13","o":21.52,"h":21.76,"l":20.96,"c":21.39,"v":142000},{"d":"2019-06-14","o":21.29,"h":21.54,"l":21.07,"c":21.17,"v":152300},{"d":"2019-06-17","o":21.1,"h":22.1,"l":21.1,"c":21.86,"v":448200},{"d":"2019-06-18","o":22.13,"h":22.9,"l":21.87,"c":22.89,"v":643000},{"d":"2019-06-19","o":22.93,"h":24.33,"l":22.55,"c":23.82,"v":555600},{"d":"2019-06-20","o":24.19,"h":24.22,"l":23.72,"c":24.03,"v":434400},{"d":"2019-06-21","o":23.84,"h":24.44,"l":22.96,"c":24.07,"v":916800},{"d":"2019-06-24","o":24.08,"h":24.45,"l":23.03,"c":23.06,"v":405000},{"d":"2019-06-25","o":23.1,"h":24.45,"l":23.07,"c":23.82,"v":328000},{"d":"2019-06-26","o":23.89,"h":24,"l":23.08,"c":23.4,"v":283400},{"d":"2019-06-27","o":23.56,"h":24.73,"l":23.56,"c":24.45,"v":470700},{"d":"2019-06-28","o":24.45,"h":25.41,"l":24.45,"c":25.34,"v":1944500},{"d":"2019-07-01","o":25.56,"h":26.24,"l":24.8,"c":25.43,"v":302600},{"d":"2019-07-02","o":25.48,"h":25.83,"l":24.95,"c":25.56,"v":306100},{"d":"2019-07-03","o":25.5,"h":26.43,"l":25.25,"c":26.31,"v":229300},{"d":"2019-07-05","o":26.27,"h":26.38,"l":25.31,"c":25.44,"v":512200},{"d":"2019-07-08","o":25.45,"h":26.18,"l":25.04,"c":25.92,"v":254000},{"d":"2019-07-09","o":26.16,"h":27.41,"l":25.91,"c":26.5,"v":476700},{"d":"2019-07-10","o":26.85,"h":26.9,"l":26.08,"c":26.88,"v":239500},{"d":"2019-07-11","o":26.86,"h":27.13,"l":26.01,"c":26.12,"v":245800},{"d":"2019-07-12","o":28.36,"h":29.07,"l":27.23,"c":27.35,"v":981800},{"d":"2019-07-15","o":27.53,"h":27.91,"l":26.06,"c":26.24,"v":302900},{"d":"2019-07-16","o":26.18,"h":27.13,"l":25.43,"c":26.68,"v":429500},{"d":"2019-07-17","o":26.66,"h":27.44,"l":26.66,"c":27.08,"v":214600},{"d":"2019-07-18","o":26.98,"h":27.92,"l":26.98,"c":27.39,"v":316500},{"d":"2019-07-19","o":27.36,"h":28.38,"l":26.81,"c":27.19,"v":357700},{"d":"2019-07-22","o":27.39,"h":29.51,"l":26.8,"c":29.16,"v":364900},{"d":"2019-07-23","o":29.07,"h":29.15,"l":27.86,"c":28.28,"v":297800},{"d":"2019-07-24","o":28.25,"h":29.04,"l":27.62,"c":28.98,"v":262300},{"d":"2019-07-25","o":28.95,"h":29.78,"l":27.26,"c":27.47,"v":265300},{"d":"2019-07-26","o":27.6,"h":28.95,"l":27.52,"c":28.76,"v":333400},{"d":"2019-07-29","o":28.68,"h":29.09,"l":27.88,"c":28.76,"v":182700},{"d":"2019-07-30","o":28.78,"h":29.17,"l":28.02,"c":28.86,"v":263000},{"d":"2019-07-31","o":28.99,"h":29.89,"l":27.82,"c":27.93,"v":289300},{"d":"2019-08-01","o":28.13,"h":29.37,"l":27.88,"c":28.04,"v":404100},{"d":"2019-08-02","o":27.63,"h":28.08,"l":26.75,"c":27.44,"v":276800},{"d":"2019-08-05","o":26.9,"h":27.04,"l":25.19,"c":25.25,"v":479400},{"d":"2019-08-06","o":25.49,"h":26.47,"l":25.47,"c":26.08,"v":378400},{"d":"2019-08-07","o":25.81,"h":27.25,"l":25.16,"c":26.66,"v":263900},{"d":"2019-08-08","o":26.81,"h":28.62,"l":26.59,"c":28.06,"v":542100},{"d":"2019-08-09","o":27.85,"h":28.68,"l":27.72,"c":28.33,"v":304300},{"d":"2019-08-12","o":28.05,"h":28.27,"l":26.51,"c":26.83,"v":347100},{"d":"2019-08-13","o":26.8,"h":27.87,"l":26.4,"c":27.49,"v":331400},{"d":"2019-08-14","o":27.05,"h":28.48,"l":26.78,"c":27.48,"v":405900},{"d":"2019-08-15","o":27.37,"h":27.37,"l":25.86,"c":26.92,"v":336400},{"d":"2019-08-16","o":27.16,"h":28.49,"l":26.93,"c":27.75,"v":264000},{"d":"2019-08-19","o":28.17,"h":29.11,"l":27.56,"c":28.9,"v":392900},{"d":"2019-08-20","o":29.04,"h":29.74,"l":29.04,"c":29.36,"v":252700},{"d":"2019-08-21","o":29.91,"h":30.25,"l":29.51,"c":29.96,"v":379500},{"d":"2019-08-22","o":30.01,"h":30.1,"l":29.45,"c":29.92,"v":401200},{"d":"2019-08-23","o":29.67,"h":29.9,"l":28.25,"c":28.33,"v":239000},{"d":"2019-08-26","o":28.75,"h":28.93,"l":27.62,"c":28.63,"v":225900},{"d":"2019-08-27","o":28.92,"h":29.5,"l":28.08,"c":28.26,"v":277900},{"d":"2019-08-28","o":28.06,"h":29.99,"l":27.83,"c":29.23,"v":284200},{"d":"2019-08-29","o":29.53,"h":29.99,"l":29.34,"c":29.68,"v":463800},{"d":"2019-08-30","o":29.84,"h":29.94,"l":28.26,"c":29.1,"v":187800},{"d":"2019-09-03","o":29.04,"h":29.53,"l":27.39,"c":27.41,"v":207000},{"d":"2019-09-04","o":28.22,"h":28.51,"l":27.57,"c":28.5,"v":715500},{"d":"2019-09-05","o":28.75,"h":30.86,"l":28.09,"c":30.13,"v":718800},{"d":"2019-09-06","o":30.15,"h":32.57,"l":29.87,"c":32.18,"v":675100},{"d":"2019-09-09","o":32.48,"h":33.18,"l":31.86,"c":32.03,"v":552700},{"d":"2019-09-10","o":31.82,"h":31.92,"l":30.2,"c":31.12,"v":406900},{"d":"2019-09-11","o":31.46,"h":31.9,"l":31.15,"c":31.57,"v":343500},{"d":"2019-09-12","o":28.27,"h":28.4,"l":26.24,"c":28.2,"v":2930100},{"d":"2019-09-13","o":28.2,"h":28.59,"l":26.75,"c":27,"v":879200},{"d":"2019-09-16","o":26.92,"h":27.35,"l":26.1,"c":26.21,"v":799100},{"d":"2019-09-17","o":26.04,"h":26.55,"l":25.75,"c":26.01,"v":646600},{"d":"2019-09-18","o":26.04,"h":27.07,"l":25.14,"c":26.25,"v":1099100},{"d":"2019-09-19","o":26.16,"h":26.95,"l":25.44,"c":25.48,"v":801500},{"d":"2019-09-20","o":25.47,"h":26.17,"l":25.25,"c":25.57,"v":992700},{"d":"2019-09-23","o":25.47,"h":25.55,"l":24.36,"c":24.69,"v":575900},{"d":"2019-09-24","o":24.92,"h":25.13,"l":23.83,"c":24.76,"v":1014500},{"d":"2019-09-25","o":24.76,"h":25.82,"l":24.58,"c":25.3,"v":986400},{"d":"2019-09-26","o":25.09,"h":25.55,"l":24.22,"c":24.55,"v":405900},{"d":"2019-09-27","o":24.8,"h":25.6,"l":24.34,"c":24.43,"v":334600},{"d":"2019-09-30","o":24.6,"h":24.79,"l":24.02,"c":24.09,"v":457700},{"d":"2019-10-01","o":23.98,"h":24.33,"l":22.09,"c":22.1,"v":722400},{"d":"2019-10-02","o":22.01,"h":24,"l":21.79,"c":23.24,"v":973200},{"d":"2019-10-03","o":23.19,"h":24.13,"l":22.22,"c":23.97,"v":570100},{"d":"2019-10-04","o":24.2,"h":24.86,"l":23.74,"c":24.76,"v":350000},{"d":"2019-10-07","o":24.68,"h":25.32,"l":23.92,"c":24.18,"v":224200},{"d":"2019-10-08","o":23.66,"h":24.01,"l":23.21,"c":23.33,"v":338300},{"d":"2019-10-09","o":23.56,"h":23.68,"l":22.87,"c":23.07,"v":245000},{"d":"2019-10-10","o":24.14,"h":25.33,"l":23.65,"c":24.84,"v":844800},{"d":"2019-10-11","o":25,"h":26.05,"l":25,"c":25.56,"v":544900},{"d":"2019-10-14","o":25.39,"h":26.4,"l":25.05,"c":26.38,"v":996800},{"d":"2019-10-15","o":26.27,"h":27.16,"l":24.82,"c":26.48,"v":1096500},{"d":"2019-10-16","o":26.4,"h":28.64,"l":26.35,"c":28.16,"v":1561600},{"d":"2019-10-17","o":28.06,"h":28.77,"l":27.32,"c":27.81,"v":1384300},{"d":"2019-10-18","o":27.56,"h":28.24,"l":27.09,"c":27.83,"v":1062700},{"d":"2019-10-21","o":28.01,"h":28.29,"l":27.25,"c":28.17,"v":692600},{"d":"2019-10-22","o":28.35,"h":28.56,"l":27.41,"c":27.94,"v":368700},{"d":"2019-10-23","o":27.76,"h":28.41,"l":27.25,"c":27.67,"v":429400},{"d":"2019-10-24","o":27.77,"h":27.95,"l":27.27,"c":27.59,"v":600500},{"d":"2019-10-25","o":27.47,"h":28.8,"l":27.25,"c":28.23,"v":708600},{"d":"2019-10-28","o":28.28,"h":29.22,"l":27.95,"c":28.81,"v":363400},{"d":"2019-10-29","o":28.8,"h":29.15,"l":27.76,"c":28.37,"v":302800},{"d":"2019-10-30","o":28.27,"h":29,"l":27.59,"c":28.89,"v":345100},{"d":"2019-10-31","o":28.76,"h":29.5,"l":28.52,"c":29.39,"v":462400},{"d":"2019-11-01","o":29.53,"h":30.97,"l":29.27,"c":30.5,"v":576900},{"d":"2019-11-04","o":30.6,"h":31,"l":29.83,"c":30.61,"v":380600},{"d":"2019-11-05","o":30.51,"h":31.35,"l":29.02,"c":30.37,"v":602100},{"d":"2019-11-06","o":30.35,"h":31.47,"l":30.25,"c":30.65,"v":396300},{"d":"2019-11-07","o":30.74,"h":31.32,"l":30.61,"c":30.8,"v":328200},{"d":"2019-11-08","o":30.65,"h":30.99,"l":29.4,"c":29.85,"v":805900},{"d":"2019-11-11","o":29.66,"h":30.21,"l":28.96,"c":29.03,"v":821900},{"d":"2019-11-12","o":29.15,"h":30.16,"l":28.9,"c":29.19,"v":611200},{"d":"2019-11-13","o":29.04,"h":29.35,"l":28.03,"c":28.28,"v":384000},{"d":"2019-11-14","o":28.17,"h":28.59,"l":27.15,"c":27.23,"v":598700},{"d":"2019-11-15","o":27.55,"h":27.56,"l":26.49,"c":27.49,"v":579100},{"d":"2019-11-18","o":27.47,"h":28.01,"l":26.95,"c":27.82,"v":535600},{"d":"2019-11-19","o":27.88,"h":29.05,"l":27.82,"c":28.89,"v":517500},{"d":"2019-11-20","o":28.85,"h":29.59,"l":27.88,"c":28.7,"v":993100},{"d":"2019-11-21","o":28.83,"h":29.02,"l":28.16,"c":28.52,"v":444200},{"d":"2019-11-22","o":28.2,"h":28.45,"l":26.78,"c":26.82,"v":615600},{"d":"2019-11-25","o":27.29,"h":28.23,"l":26.57,"c":28.08,"v":507000},{"d":"2019-11-26","o":27.94,"h":28.2,"l":27.56,"c":27.84,"v":538800},{"d":"2019-11-27","o":27.99,"h":28,"l":27.33,"c":27.54,"v":726900},{"d":"2019-11-29","o":27.35,"h":27.75,"l":26.76,"c":26.88,"v":320800},{"d":"2019-12-02","o":26.82,"h":27.51,"l":26.82,"c":26.86,"v":803000},{"d":"2019-12-03","o":26.75,"h":30.03,"l":26.55,"c":29.93,"v":1335900},{"d":"2019-12-04","o":30,"h":30.36,"l":28.57,"c":29.93,"v":953000},{"d":"2019-12-05","o":28.99,"h":29.65,"l":25,"c":25.85,"v":3011600},{"d":"2019-12-06","o":26.3,"h":26.3,"l":23.86,"c":23.99,"v":1837500},{"d":"2019-12-09","o":24.07,"h":24.92,"l":23.9,"c":24.3,"v":1116300},{"d":"2019-12-10","o":24.18,"h":26.59,"l":24.15,"c":26.55,"v":1064200},{"d":"2019-12-11","o":26.58,"h":27.02,"l":25.77,"c":26.33,"v":594700},{"d":"2019-12-12","o":26.45,"h":27.86,"l":26.25,"c":27.27,"v":668400},{"d":"2019-12-13","o":27.37,"h":28,"l":27.37,"c":27.68,"v":809900},{"d":"2019-12-16","o":27.95,"h":28.74,"l":27.88,"c":28.63,"v":773400},{"d":"2019-12-17","o":28.9,"h":29.5,"l":28.73,"c":29.49,"v":696900},{"d":"2019-12-18","o":29.63,"h":29.75,"l":27.8,"c":28.06,"v":1863900},{"d":"2019-12-19","o":28.46,"h":29.83,"l":28.46,"c":29.34,"v":1106000},{"d":"2019-12-20","o":29.5,"h":30.2,"l":28.92,"c":29.92,"v":1782000},{"d":"2019-12-23","o":30,"h":30.17,"l":28.52,"c":28.57,"v":944100},{"d":"2019-12-24","o":28.79,"h":29.25,"l":28.79,"c":29.01,"v":444400},{"d":"2019-12-26","o":29.08,"h":29.56,"l":28.77,"c":28.95,"v":549600},{"d":"2019-12-27","o":29.08,"h":29.49,"l":28.37,"c":28.74,"v":616700},{"d":"2019-12-30","o":28.69,"h":30.32,"l":28.37,"c":29.51,"v":653400},{"d":"2019-12-31","o":29.38,"h":30.79,"l":29.1,"c":30.62,"v":658500},{"d":"2020-01-02","o":30.96,"h":31.49,"l":30.49,"c":31.17,"v":951200},{"d":"2020-01-03","o":30.93,"h":31.53,"l":30.4,"c":31.52,"v":1162200},{"d":"2020-01-06","o":31.5,"h":31.5,"l":29.87,"c":30.19,"v":1344900},{"d":"2020-01-07","o":40.89,"h":42.48,"l":34.61,"c":38.73,"v":17244100},{"d":"2020-01-08","o":39.07,"h":41.48,"l":37.61,"c":39.14,"v":6161800},{"d":"2020-01-09","o":41.21,"h":41.35,"l":36.9,"c":37.1,"v":7280300},{"d":"2020-01-10","o":37.19,"h":39.47,"l":37.05,"c":38.43,"v":3067700},{"d":"2020-01-13","o":38.23,"h":40.46,"l":37.55,"c":40.34,"v":3240400},{"d":"2020-01-14","o":40.29,"h":41.93,"l":39.13,"c":41.85,"v":1468200},{"d":"2020-01-15","o":41.47,"h":42.67,"l":41.4,"c":42.06,"v":1576900},{"d":"2020-01-16","o":42.32,"h":42.35,"l":39.94,"c":40.38,"v":1528500},{"d":"2020-01-17","o":40.68,"h":41.81,"l":40.33,"c":40.5,"v":1418600},{"d":"2020-01-21","o":40.25,"h":43.14,"l":40.17,"c":43.04,"v":1673500},{"d":"2020-01-22","o":43.45,"h":44,"l":42.23,"c":42.47,"v":1113200},{"d":"2020-01-23","o":42,"h":42.91,"l":40.65,"c":42.29,"v":1000100},{"d":"2020-01-24","o":42.69,"h":42.9,"l":39.99,"c":41.3,"v":864200},{"d":"2020-01-27","o":40.17,"h":41.15,"l":39.96,"c":40.37,"v":915900},{"d":"2020-01-28","o":40.76,"h":41.93,"l":39.85,"c":41.65,"v":593400},{"d":"2020-01-29","o":41.46,"h":42.29,"l":40.64,"c":41.62,"v":678100},{"d":"2020-01-30","o":41.12,"h":41.86,"l":39.96,"c":41.51,"v":1027000},{"d":"2020-01-31","o":41.3,"h":41.5,"l":39.92,"c":41.11,"v":801000},{"d":"2020-02-03","o":41.1,"h":43.69,"l":41.05,"c":43.4,"v":894800},{"d":"2020-02-04","o":44.47,"h":44.47,"l":42.55,"c":43.44,"v":850100},{"d":"2020-02-05","o":43.83,"h":44.25,"l":42.92,"c":43.33,"v":650700},{"d":"2020-02-06","o":43.58,"h":43.75,"l":42.77,"c":43.5,"v":444700},{"d":"2020-02-07","o":43.54,"h":43.7,"l":41.84,"c":42.4,"v":572300},{"d":"2020-02-10","o":42.45,"h":45.04,"l":42.45,"c":44.33,"v":850200},{"d":"2020-02-11","o":44.73,"h":45,"l":43.15,"c":43.37,"v":445000},{"d":"2020-02-12","o":43.55,"h":43.88,"l":40.96,"c":41.45,"v":948700},{"d":"2020-02-13","o":41.57,"h":42.68,"l":40.89,"c":42.29,"v":553400},{"d":"2020-02-14","o":43.03,"h":43.03,"l":41.76,"c":41.98,"v":395800},{"d":"2020-02-18","o":41.71,"h":41.82,"l":40.33,"c":40.56,"v":525400},{"d":"2020-02-19","o":40.8,"h":41.32,"l":40.02,"c":40.31,"v":660700},{"d":"2020-02-20","o":40.14,"h":40.44,"l":38.31,"c":38.94,"v":1103000},{"d":"2020-02-21","o":39.03,"h":39.38,"l":36.72,"c":36.87,"v":1079400},{"d":"2020-02-24","o":35.95,"h":36.17,"l":34.73,"c":35.57,"v":893600},{"d":"2020-02-25","o":35.5,"h":35.9,"l":34.29,"c":34.51,"v":816300},{"d":"2020-02-26","o":34.33,"h":35.42,"l":33.72,"c":34.44,"v":688000},{"d":"2020-02-27","o":33.54,"h":35.37,"l":32.45,"c":33.6,"v":1071100},{"d":"2020-02-28","o":32,"h":34.76,"l":30.75,"c":34.62,"v":1401700},{"d":"2020-03-02","o":34.73,"h":37.76,"l":34.38,"c":36.66,"v":1610400},{"d":"2020-03-03","o":36.15,"h":37.59,"l":35.45,"c":36.17,"v":888300},{"d":"2020-03-04","o":37.23,"h":38.2,"l":36.34,"c":38.16,"v":762900},{"d":"2020-03-05","o":37.36,"h":38.49,"l":36.19,"c":36.8,"v":639700},{"d":"2020-03-06","o":35.85,"h":36.39,"l":33.16,"c":34.43,"v":859500},{"d":"2020-03-09","o":32.57,"h":34.8,"l":30.92,"c":30.93,"v":1065700},{"d":"2020-03-10","o":31.95,"h":32.26,"l":28.93,"c":30.95,"v":1568500},{"d":"2020-03-11","o":30.74,"h":31.09,"l":26.39,"c":27.23,"v":1522100},{"d":"2020-03-12","o":25.06,"h":27,"l":24.11,"c":24.65,"v":1485300},{"d":"2020-03-13","o":25.97,"h":26.79,"l":21.74,"c":25.65,"v":1017500},{"d":"2020-03-16","o":24.57,"h":24.57,"l":20.15,"c":20.16,"v":1563200},{"d":"2020-03-17","o":20.65,"h":20.65,"l":16.88,"c":17.91,"v":1787000},{"d":"2020-03-18","o":16.86,"h":20.1,"l":16.85,"c":20,"v":1728100},{"d":"2020-03-19","o":19.83,"h":23.62,"l":19.15,"c":22.9,"v":1459800},{"d":"2020-03-20","o":24,"h":25.24,"l":22.53,"c":24.41,"v":1723100},{"d":"2020-03-23","o":24.31,"h":25.89,"l":21.84,"c":23.9,"v":823000},{"d":"2020-03-24","o":25.2,"h":27.66,"l":25.16,"c":27.53,"v":936100},{"d":"2020-03-25","o":27.76,"h":30.18,"l":26.67,"c":28.37,"v":1243500},{"d":"2020-03-26","o":28.74,"h":30.31,"l":26.02,"c":27,"v":796400},{"d":"2020-03-27","o":26.06,"h":27.86,"l":26.06,"c":26.26,"v":693000},{"d":"2020-03-30","o":26.2,"h":28.8,"l":25.06,"c":28.68,"v":767800},{"d":"2020-03-31","o":28.96,"h":29.66,"l":26.39,"c":26.79,"v":686600},{"d":"2020-04-01","o":26.98,"h":27.78,"l":24.65,"c":24.8,"v":812600},{"d":"2020-04-02","o":24.82,"h":26.19,"l":24.34,"c":26.13,"v":864900},{"d":"2020-04-03","o":25.75,"h":26.4,"l":24.88,"c":25.25,"v":400700},{"d":"2020-04-06","o":25.99,"h":27.73,"l":25.83,"c":27.11,"v":853700},{"d":"2020-04-07","o":28.35,"h":28.36,"l":25.36,"c":25.51,"v":653400},{"d":"2020-04-08","o":25.75,"h":27.81,"l":25.4,"c":27.72,"v":940400},{"d":"2020-04-09","o":28.52,"h":29.25,"l":27.77,"c":28.15,"v":1064600},{"d":"2020-04-13","o":27.66,"h":28.47,"l":27.66,"c":28.11,"v":1025600},{"d":"2020-04-14","o":28.65,"h":31,"l":28.51,"c":30.65,"v":1697000},{"d":"2020-04-15","o":29.77,"h":32.39,"l":29.16,"c":31.98,"v":1293800},{"d":"2020-04-16","o":31.86,"h":33.03,"l":30.46,"c":31.54,"v":1738200},{"d":"2020-04-17","o":32.25,"h":34.79,"l":31.5,"c":34.72,"v":1478900},{"d":"2020-04-20","o":33.53,"h":36.4,"l":33.53,"c":35.75,"v":1059000},{"d":"2020-04-21","o":35,"h":35.56,"l":34.05,"c":34.86,"v":622200},{"d":"2020-04-22","o":35.71,"h":36.54,"l":34.97,"c":36.24,"v":436600},{"d":"2020-04-23","o":36.25,"h":38.33,"l":35.26,"c":35.49,"v":651700},{"d":"2020-04-24","o":35.36,"h":37.11,"l":34.91,"c":36.87,"v":698400},{"d":"2020-04-27","o":37.36,"h":39.32,"l":36.99,"c":38.49,"v":671600},{"d":"2020-04-28","o":39.98,"h":39.98,"l":36.43,"c":36.51,"v":662200},{"d":"2020-04-29","o":37.28,"h":37.28,"l":35.57,"c":35.75,"v":631800},{"d":"2020-04-30","o":34.75,"h":36.54,"l":34.14,"c":34.27,"v":753900},{"d":"2020-05-01","o":33.44,"h":33.62,"l":31.25,"c":32.02,"v":913100},{"d":"2020-05-04","o":31.59,"h":34.13,"l":31.42,"c":34.11,"v":652700},{"d":"2020-05-05","o":34.78,"h":36.78,"l":34.44,"c":35.3,"v":612100},{"d":"2020-05-06","o":36.13,"h":37.02,"l":34.57,"c":35.84,"v":871600},{"d":"2020-05-07","o":31.98,"h":32.13,"l":30.51,"c":31.25,"v":4249200},{"d":"2020-05-08","o":32.24,"h":32.5,"l":30.78,"c":31.52,"v":1599600},{"d":"2020-05-11","o":31.39,"h":33.11,"l":30.89,"c":32.9,"v":1292400},{"d":"2020-05-12","o":33.29,"h":33.9,"l":31.06,"c":31.08,"v":836000},{"d":"2020-05-13","o":31.59,"h":31.74,"l":28.86,"c":29.83,"v":974600},{"d":"2020-05-14","o":29.28,"h":30.48,"l":28.74,"c":30.34,"v":1120900},{"d":"2020-05-15","o":29.92,"h":31.32,"l":29.42,"c":31,"v":756200},{"d":"2020-05-18","o":32.6,"h":34.02,"l":31.86,"c":32.75,"v":1132200},{"d":"2020-05-19","o":32.57,"h":33.23,"l":30.4,"c":30.43,"v":703000},{"d":"2020-05-20","o":30.77,"h":31.78,"l":30.2,"c":31.42,"v":855500},{"d":"2020-05-21","o":31.58,"h":34.65,"l":31.49,"c":34.42,"v":967700},{"d":"2020-05-22","o":34.68,"h":35.13,"l":33.69,"c":34.89,"v":887800},{"d":"2020-05-26","o":35.72,"h":36,"l":33.9,"c":33.94,"v":743300},{"d":"2020-05-27","o":34.25,"h":34.72,"l":33.01,"c":34.64,"v":911200},{"d":"2020-05-28","o":35.4,"h":35.86,"l":34.03,"c":34.06,"v":579800},{"d":"2020-05-29","o":34.25,"h":34.51,"l":32.21,"c":33.69,"v":938600},{"d":"2020-06-01","o":33.52,"h":34.53,"l":33.31,"c":34.01,"v":503300},{"d":"2020-06-02","o":33.82,"h":33.82,"l":32.33,"c":33.68,"v":541900},{"d":"2020-06-03","o":33.8,"h":34.14,"l":32.61,"c":33.11,"v":530800},{"d":"2020-06-04","o":32.66,"h":33.46,"l":31.51,"c":32.07,"v":470600},{"d":"2020-06-05","o":32.72,"h":32.72,"l":30.18,"c":31.44,"v":1854100},{"d":"2020-06-08","o":32.16,"h":32.25,"l":30.48,"c":32.1,"v":1653500},{"d":"2020-06-09","o":31.99,"h":33.18,"l":31.01,"c":32.36,"v":617800},{"d":"2020-06-10","o":32.42,"h":33.01,"l":31.45,"c":31.6,"v":482900},{"d":"2020-06-11","o":30.75,"h":32,"l":30.42,"c":30.45,"v":706300},{"d":"2020-06-12","o":32.52,"h":32.56,"l":29.91,"c":30.98,"v":912700},{"d":"2020-06-15","o":30.21,"h":32.87,"l":30.21,"c":32.59,"v":792800},{"d":"2020-06-16","o":33.11,"h":34.34,"l":32.78,"c":33.29,"v":1015100},{"d":"2020-06-17","o":32.86,"h":33,"l":31.06,"c":31.26,"v":987000},{"d":"2020-06-18","o":31.13,"h":32.09,"l":31.13,"c":31.71,"v":1141000},{"d":"2020-06-19","o":32.06,"h":32.96,"l":31.85,"c":31.94,"v":1533700},{"d":"2020-06-22","o":32.03,"h":32.11,"l":30.62,"c":30.93,"v":1470600},{"d":"2020-06-23","o":31.2,"h":32.93,"l":30.8,"c":32.5,"v":1275700},{"d":"2020-06-24","o":32.09,"h":32.48,"l":30.4,"c":30.91,"v":617200},{"d":"2020-06-25","o":30.71,"h":31.72,"l":30.12,"c":31.4,"v":876100},{"d":"2020-06-26","o":31.14,"h":32,"l":29.9,"c":30.1,"v":1414900},{"d":"2020-06-29","o":30.33,"h":31.63,"l":29.79,"c":30.77,"v":645900},{"d":"2020-06-30","o":30.6,"h":32.87,"l":30.36,"c":32.66,"v":1157500},{"d":"2020-07-01","o":32.43,"h":33.33,"l":31.06,"c":31.96,"v":755100},{"d":"2020-07-02","o":32.31,"h":33.21,"l":31.85,"c":32.96,"v":663500},{"d":"2020-07-06","o":33.11,"h":33.49,"l":30.74,"c":30.81,"v":727000},{"d":"2020-07-07","o":30.68,"h":32.05,"l":30.05,"c":30.97,"v":448400},{"d":"2020-07-08","o":31.01,"h":31.76,"l":30.91,"c":31.74,"v":271600},{"d":"2020-07-09","o":31.88,"h":32.42,"l":31.18,"c":31.74,"v":377100},{"d":"2020-07-10","o":31.97,"h":33.04,"l":31.27,"c":32.45,"v":449000},{"d":"2020-07-13","o":32.61,"h":33.25,"l":31.51,"c":31.76,"v":695100},{"d":"2020-07-14","o":31.62,"h":31.94,"l":30.21,"c":31.91,"v":900100},{"d":"2020-07-15","o":32.12,"h":33.86,"l":31.88,"c":33.3,"v":470800},{"d":"2020-07-16","o":33.21,"h":33.59,"l":32.37,"c":33.53,"v":739600},{"d":"2020-07-17","o":33.38,"h":33.67,"l":32.27,"c":32.54,"v":766700},{"d":"2020-07-20","o":33.1,"h":34.08,"l":32.53,"c":33.65,"v":1312600},{"d":"2020-07-21","o":33.88,"h":33.88,"l":31.36,"c":31.89,"v":789800},{"d":"2020-07-22","o":30.95,"h":32.1,"l":30.26,"c":31.58,"v":1928200},{"d":"2020-07-23","o":31.57,"h":31.77,"l":29.15,"c":29.3,"v":1267000},{"d":"2020-07-24","o":28.9,"h":29.03,"l":27.81,"c":27.93,"v":771300},{"d":"2020-07-27","o":27.91,"h":28.52,"l":27.8,"c":28.49,"v":599200},{"d":"2020-07-28","o":28.34,"h":28.75,"l":27.71,"c":27.76,"v":548000},{"d":"2020-07-29","o":28,"h":28.19,"l":27,"c":27.14,"v":638300},{"d":"2020-07-30","o":27.01,"h":28.35,"l":26.85,"c":27.92,"v":336800},{"d":"2020-07-31","o":27.5,"h":28.01,"l":25.49,"c":25.89,"v":1225700},{"d":"2020-08-03","o":26.28,"h":27.83,"l":26.28,"c":27.72,"v":1484400},{"d":"2020-08-04","o":27.77,"h":28.2,"l":26.83,"c":27.6,"v":458400},{"d":"2020-08-05","o":27.99,"h":27.99,"l":26.84,"c":27.21,"v":563800},{"d":"2020-08-06","o":27.11,"h":27.29,"l":26.68,"c":27.11,"v":458900},{"d":"2020-08-07","o":27.11,"h":27.58,"l":26.71,"c":27.1,"v":434000},{"d":"2020-08-10","o":27.35,"h":28.55,"l":27.01,"c":27.66,"v":602600},{"d":"2020-08-11","o":27.94,"h":28.33,"l":26.85,"c":26.91,"v":521800},{"d":"2020-08-12","o":27.17,"h":28.43,"l":27.08,"c":28.32,"v":696700},{"d":"2020-08-13","o":28.41,"h":29.08,"l":27.8,"c":28.9,"v":439800},{"d":"2020-08-14","o":29.01,"h":29.14,"l":28.16,"c":28.38,"v":696500},{"d":"2020-08-17","o":28.73,"h":29.9,"l":28.51,"c":29.76,"v":477100},{"d":"2020-08-18","o":29.81,"h":30.05,"l":28.48,"c":29.18,"v":466500},{"d":"2020-08-19","o":29.38,"h":29.8,"l":28.86,"c":29.04,"v":235600},{"d":"2020-08-20","o":28.97,"h":31.06,"l":28.87,"c":30.95,"v":678600},{"d":"2020-08-21","o":30.87,"h":31.24,"l":30.1,"c":30.32,"v":567800},{"d":"2020-08-24","o":30.18,"h":30.32,"l":27.91,"c":28.19,"v":705000},{"d":"2020-08-25","o":28.1,"h":29.06,"l":27.67,"c":28.91,"v":462600},{"d":"2020-08-26","o":29.06,"h":29.06,"l":27.77,"c":27.81,"v":284100},{"d":"2020-08-27","o":27.7,"h":27.7,"l":26.69,"c":27.09,"v":333300},{"d":"2020-08-28","o":27.04,"h":27.05,"l":26.38,"c":26.87,"v":366700},{"d":"2020-08-31","o":27.16,"h":30.89,"l":27.16,"c":30.83,"v":1437600},{"d":"2020-09-01","o":31.58,"h":31.58,"l":30.14,"c":30.45,"v":822300},{"d":"2020-09-02","o":30.46,"h":31.2,"l":29.32,"c":31.18,"v":395100},{"d":"2020-09-03","o":31.18,"h":31.25,"l":29.77,"c":30,"v":450900},{"d":"2020-09-04","o":30.19,"h":30.99,"l":28.92,"c":30.53,"v":512100},{"d":"2020-09-08","o":29.74,"h":30.35,"l":29.06,"c":29.57,"v":485600},{"d":"2020-09-09","o":29.93,"h":30.31,"l":29.62,"c":30.02,"v":361500},{"d":"2020-09-10","o":30.05,"h":30.84,"l":29.4,"c":29.44,"v":881600},{"d":"2020-09-11","o":29.51,"h":30.29,"l":28.37,"c":28.66,"v":433400},{"d":"2020-09-14","o":29.27,"h":30.87,"l":28.69,"c":30.82,"v":681200},{"d":"2020-09-15","o":30.96,"h":31.85,"l":30.66,"c":31.2,"v":580100},{"d":"2020-09-16","o":31.01,"h":32.34,"l":31.01,"c":31.51,"v":412400},{"d":"2020-09-17","o":31.09,"h":31.98,"l":30.55,"c":31.91,"v":458800},{"d":"2020-09-18","o":32.38,"h":33.01,"l":31.76,"c":32.61,"v":1183100},{"d":"2020-09-21","o":31.9,"h":32.28,"l":30.24,"c":30.31,"v":568000},{"d":"2020-09-22","o":30.69,"h":32.28,"l":30.38,"c":32.15,"v":516500},{"d":"2020-09-23","o":32.28,"h":32.67,"l":30,"c":30.22,"v":527000},{"d":"2020-09-24","o":29.86,"h":29.86,"l":28.55,"c":28.83,"v":1107500},{"d":"2020-09-25","o":29.06,"h":30.95,"l":28.74,"c":30.77,"v":711200},{"d":"2020-09-28","o":30.93,"h":31.01,"l":29.7,"c":29.86,"v":305100},{"d":"2020-09-29","o":29.63,"h":30.21,"l":28.74,"c":28.89,"v":432700},{"d":"2020-09-30","o":29.13,"h":30.34,"l":28.89,"c":30.17,"v":432400},{"d":"2020-10-01","o":30.22,"h":31.82,"l":29.8,"c":31.77,"v":714600},{"d":"2020-10-02","o":31.12,"h":32.02,"l":30.6,"c":30.79,"v":545700},{"d":"2020-10-05","o":31.17,"h":33.08,"l":31.17,"c":33.01,"v":572200},{"d":"2020-10-06","o":33.21,"h":33.54,"l":32.36,"c":32.54,"v":490400},{"d":"2020-10-07","o":32.82,"h":36.56,"l":32.7,"c":35.52,"v":836600},{"d":"2020-10-08","o":35.85,"h":36.04,"l":34.75,"c":35.26,"v":388500},{"d":"2020-10-09","o":35.57,"h":36.57,"l":33.89,"c":36.29,"v":619200},{"d":"2020-10-12","o":36.12,"h":36.49,"l":35.24,"c":35.39,"v":425600},{"d":"2020-10-13","o":35.26,"h":36.01,"l":34.85,"c":35.67,"v":314500},{"d":"2020-10-14","o":36.02,"h":36.02,"l":35.27,"c":35.42,"v":470000},{"d":"2020-10-15","o":34.46,"h":35.5,"l":33.72,"c":35.37,"v":764200},{"d":"2020-10-16","o":35.48,"h":36.14,"l":34.59,"c":34.81,"v":364200},{"d":"2020-10-19","o":34.96,"h":35.27,"l":33.57,"c":33.76,"v":722300},{"d":"2020-10-20","o":34.21,"h":34.21,"l":32.76,"c":33.43,"v":355600},{"d":"2020-10-21","o":33.57,"h":34.3,"l":32.64,"c":32.8,"v":387700},{"d":"2020-10-22","o":33.05,"h":34.49,"l":32.68,"c":34.37,"v":440100},{"d":"2020-10-23","o":34.82,"h":36.35,"l":34.36,"c":35.8,"v":427300},{"d":"2020-10-26","o":35.15,"h":36.09,"l":34.54,"c":35.86,"v":426200},{"d":"2020-10-27","o":34.13,"h":35.85,"l":32.65,"c":35.53,"v":851900},{"d":"2020-10-28","o":34.82,"h":34.98,"l":32.27,"c":32.35,"v":650900},{"d":"2020-10-29","o":32.35,"h":33.27,"l":30.84,"c":32.56,"v":547200},{"d":"2020-10-30","o":32.53,"h":33.13,"l":31.26,"c":31.9,"v":405100},{"d":"2020-11-02","o":31.09,"h":32.17,"l":30.14,"c":31.55,"v":750100},{"d":"2020-11-03","o":31.82,"h":33.78,"l":30.77,"c":33.47,"v":592800},{"d":"2020-11-04","o":32.57,"h":38.36,"l":32.46,"c":36.97,"v":1093800},{"d":"2020-11-05","o":38.08,"h":38.76,"l":36.52,"c":37.07,"v":443000},{"d":"2020-11-06","o":37.16,"h":37.91,"l":35.88,"c":36.01,"v":263900},{"d":"2020-11-09","o":38,"h":38.6,"l":35.64,"c":35.83,"v":769500},{"d":"2020-11-10","o":36.57,"h":37.09,"l":34.21,"c":36.79,"v":844400},{"d":"2020-11-11","o":37.34,"h":39,"l":36.2,"c":38.4,"v":712000},{"d":"2020-11-12","o":38.45,"h":39.07,"l":37.78,"c":38.38,"v":340700},{"d":"2020-11-13","o":38.9,"h":39.5,"l":38.14,"c":38.73,"v":525600},{"d":"2020-11-16","o":39.38,"h":39.87,"l":37.58,"c":38.43,"v":447300},{"d":"2020-11-17","o":38.33,"h":41.99,"l":38.15,"c":41.25,"v":719500},{"d":"2020-11-18","o":41.54,"h":43.39,"l":41.43,"c":41.58,"v":509600},{"d":"2020-11-19","o":42.29,"h":44.5,"l":40.13,"c":41.5,"v":1155000},{"d":"2020-11-20","o":41.07,"h":46.04,"l":40.89,"c":45.43,"v":777600},{"d":"2020-11-23","o":46.77,"h":49.36,"l":45.66,"c":47.85,"v":1139800},{"d":"2020-11-24","o":48.94,"h":49.42,"l":46.86,"c":47.6,"v":722600},{"d":"2020-11-25","o":47.78,"h":47.97,"l":46.32,"c":47.46,"v":399300},{"d":"2020-11-27","o":47.83,"h":48.55,"l":45.97,"c":47.22,"v":204800},{"d":"2020-11-30","o":47.48,"h":48.25,"l":45.8,"c":47.14,"v":785100},{"d":"2020-12-01","o":48.25,"h":48.5,"l":46.28,"c":46.82,"v":519000},{"d":"2020-12-02","o":46.75,"h":46.75,"l":44.6,"c":45.43,"v":836100},{"d":"2020-12-03","o":45.41,"h":47.74,"l":45.04,"c":47.52,"v":1011000},{"d":"2020-12-04","o":48.84,"h":52,"l":48.69,"c":49.96,"v":998100},{"d":"2020-12-07","o":50.12,"h":51.77,"l":49.57,"c":51.29,"v":1058500},{"d":"2020-12-08","o":50.68,"h":52.69,"l":50.68,"c":52.24,"v":676400},{"d":"2020-12-09","o":52.38,"h":52.97,"l":47.96,"c":48.86,"v":623400},{"d":"2020-12-10","o":48.91,"h":50.6,"l":48.16,"c":49.03,"v":527500},{"d":"2020-12-11","o":49.01,"h":50,"l":47.45,"c":47.86,"v":511200},{"d":"2020-12-14","o":49.27,"h":56.32,"l":49.25,"c":52.05,"v":1742600},{"d":"2020-12-15","o":52.16,"h":52.95,"l":48.93,"c":52.77,"v":1464900},{"d":"2020-12-16","o":52.55,"h":53.94,"l":52.1,"c":52.67,"v":757400},{"d":"2020-12-17","o":52.68,"h":53.65,"l":51.64,"c":53.27,"v":1266900},{"d":"2020-12-18","o":53.46,"h":53.93,"l":51.84,"c":52.83,"v":2093400},{"d":"2020-12-21","o":51.27,"h":53.93,"l":51.08,"c":53.7,"v":1050000},{"d":"2020-12-22","o":53.99,"h":56,"l":53.05,"c":55.63,"v":1062400},{"d":"2020-12-23","o":55.35,"h":56,"l":53.15,"c":55.54,"v":331000},{"d":"2020-12-24","o":56.8,"h":56.8,"l":55.05,"c":55.44,"v":135600},{"d":"2020-12-28","o":56.4,"h":57.04,"l":55.18,"c":56.14,"v":446500},{"d":"2020-12-29","o":56.12,"h":57.06,"l":53.61,"c":54.95,"v":304600},{"d":"2020-12-30","o":55.36,"h":57.34,"l":55.36,"c":57.13,"v":277000},{"d":"2020-12-31","o":57.45,"h":58.03,"l":56.39,"c":57.2,"v":466700},{"d":"2021-01-04","o":57.24,"h":57.24,"l":53.51,"c":54.59,"v":582600},{"d":"2021-01-05","o":55.08,"h":56.58,"l":54.62,"c":55.58,"v":249800},{"d":"2021-01-06","o":55.2,"h":57.58,"l":54.9,"c":56.08,"v":333100},{"d":"2021-01-07","o":57.56,"h":58.47,"l":54.18,"c":54.81,"v":1191500},{"d":"2021-01-08","o":55.58,"h":57.59,"l":55.14,"c":57.39,"v":540000},{"d":"2021-01-11","o":57.6,"h":57.6,"l":55.42,"c":56.28,"v":547300},{"d":"2021-01-12","o":56.47,"h":56.47,"l":53.5,"c":55.02,"v":781200},{"d":"2021-01-13","o":55.18,"h":55.5,"l":51.56,"c":51.99,"v":756700},{"d":"2021-01-14","o":51.99,"h":53.74,"l":51.19,"c":53.6,"v":758200},{"d":"2021-01-15","o":53.15,"h":53.98,"l":51.16,"c":52.4,"v":714700},{"d":"2021-01-19","o":53.2,"h":54.29,"l":52.18,"c":52.49,"v":833000},{"d":"2021-01-20","o":52.96,"h":53.35,"l":49.68,"c":49.81,"v":467500},{"d":"2021-01-21","o":49.81,"h":50.26,"l":47.64,"c":48.03,"v":702200},{"d":"2021-01-22","o":47.51,"h":48,"l":45.52,"c":45.68,"v":1068500},{"d":"2021-01-25","o":46.16,"h":47.42,"l":44.31,"c":46.29,"v":637800},{"d":"2021-01-26","o":46.49,"h":47.01,"l":44.51,"c":44.89,"v":829600},{"d":"2021-01-27","o":44.02,"h":44.56,"l":41.89,"c":42.64,"v":957500},{"d":"2021-01-28","o":43.51,"h":46.23,"l":42.81,"c":44.9,"v":788800},{"d":"2021-01-29","o":45.39,"h":46.44,"l":44.2,"c":44.27,"v":991800},{"d":"2021-02-01","o":44,"h":45,"l":42.55,"c":44.2,"v":866800},{"d":"2021-02-02","o":45.11,"h":47,"l":45.11,"c":46.04,"v":795500},{"d":"2021-02-03","o":45.33,"h":46.6,"l":44.7,"c":45.52,"v":322100},{"d":"2021-02-04","o":46.18,"h":46.75,"l":45.2,"c":46.03,"v":721300},{"d":"2021-02-05","o":46.62,"h":47.46,"l":45.68,"c":46.18,"v":387400},{"d":"2021-02-08","o":46.34,"h":49.73,"l":46.18,"c":49.12,"v":716200},{"d":"2021-02-09","o":48.64,"h":50.25,"l":48.27,"c":49.36,"v":623700},{"d":"2021-02-10","o":49.63,"h":50.47,"l":47.2,"c":47.72,"v":421500},{"d":"2021-02-11","o":48.35,"h":48.9,"l":46.7,"c":47.32,"v":346800},{"d":"2021-02-12","o":47.69,"h":47.69,"l":45.7,"c":46.65,"v":360200},{"d":"2021-02-16","o":46,"h":47.06,"l":44.44,"c":44.73,"v":456900},{"d":"2021-02-17","o":44.93,"h":46.25,"l":44,"c":45.83,"v":597500},{"d":"2021-02-18","o":45.08,"h":45.95,"l":44.33,"c":44.95,"v":514000},{"d":"2021-02-19","o":45.25,"h":47.16,"l":45.25,"c":45.73,"v":373300},{"d":"2021-02-22","o":45.44,"h":46.03,"l":44.51,"c":45.3,"v":405800},{"d":"2021-02-23","o":44.44,"h":47.04,"l":43.05,"c":45.98,"v":550700},{"d":"2021-02-24","o":46.33,"h":46.97,"l":45.03,"c":46.2,"v":446500},{"d":"2021-02-25","o":46.09,"h":46.5,"l":44.26,"c":45.05,"v":605000},{"d":"2021-02-26","o":45.86,"h":49.12,"l":45.34,"c":48.17,"v":794700},{"d":"2021-03-01","o":48.58,"h":50.22,"l":47.24,"c":47.68,"v":640400},{"d":"2021-03-02","o":47.82,"h":48.72,"l":45.55,"c":45.6,"v":515100},{"d":"2021-03-03","o":45.63,"h":46.28,"l":44.85,"c":45.52,"v":390900},{"d":"2021-03-04","o":45.05,"h":46.81,"l":44.58,"c":45.65,"v":573600},{"d":"2021-03-05","o":46.34,"h":49.05,"l":45,"c":48.81,"v":737600},{"d":"2021-03-08","o":48.39,"h":49.36,"l":46.25,"c":46.56,"v":465800},{"d":"2021-03-09","o":47.26,"h":49.5,"l":47.01,"c":48.28,"v":409100},{"d":"2021-03-10","o":49.28,"h":51.34,"l":48.74,"c":51.18,"v":539500},{"d":"2021-03-11","o":52.15,"h":52.26,"l":49.45,"c":50.02,"v":809800},{"d":"2021-03-12","o":49.64,"h":49.74,"l":46,"c":46.66,"v":670300},{"d":"2021-03-15","o":46.77,"h":47.72,"l":46,"c":47.11,"v":616100},{"d":"2021-03-16","o":47.59,"h":47.87,"l":45.1,"c":45.55,"v":481200},{"d":"2021-03-17","o":45.24,"h":46.88,"l":44.59,"c":45.94,"v":492000},{"d":"2021-03-18","o":45.9,"h":47.41,"l":43.75,"c":44,"v":680700},{"d":"2021-03-19","o":43.99,"h":45.4,"l":43.37,"c":43.95,"v":1738600},{"d":"2021-03-22","o":43.91,"h":44.79,"l":42.82,"c":43,"v":1160700},{"d":"2021-03-23","o":42.46,"h":43.13,"l":41.5,"c":41.94,"v":831500},{"d":"2021-03-24","o":42.25,"h":44.15,"l":40.7,"c":40.8,"v":672900},{"d":"2021-03-25","o":40.75,"h":42.06,"l":40.03,"c":41.16,"v":774500},{"d":"2021-03-26","o":41.06,"h":42.05,"l":39.95,"c":41.49,"v":667200},{"d":"2021-03-29","o":42.79,"h":44.15,"l":42.08,"c":43.54,"v":573800},{"d":"2021-03-30","o":43,"h":43.42,"l":41.8,"c":42.05,"v":708600},{"d":"2021-03-31","o":42.88,"h":43.28,"l":42.26,"c":42.91,"v":540300},{"d":"2021-04-01","o":43.41,"h":44.16,"l":42.63,"c":43.3,"v":571400},{"d":"2021-04-05","o":44.01,"h":44.01,"l":41.97,"c":42.94,"v":340500},{"d":"2021-04-06","o":43,"h":43.33,"l":41.16,"c":41.43,"v":823100},{"d":"2021-04-07","o":41.22,"h":42.31,"l":40.69,"c":40.9,"v":382000},{"d":"2021-04-08","o":41.02,"h":41.73,"l":40.85,"c":41.55,"v":534300},{"d":"2021-04-09","o":41.55,"h":42.14,"l":41.29,"c":41.56,"v":746500},{"d":"2021-04-12","o":41.37,"h":41.78,"l":40.53,"c":41.59,"v":725100},{"d":"2021-04-13","o":41.41,"h":42.29,"l":41.39,"c":42.24,"v":891100},{"d":"2021-04-14","o":42.82,"h":45.15,"l":42.64,"c":44.48,"v":703800},{"d":"2021-04-15","o":44.49,"h":45.73,"l":44.24,"c":44.76,"v":414700},{"d":"2021-04-16","o":47.7,"h":47.92,"l":44.62,"c":45.57,"v":808600},{"d":"2021-04-19","o":45.01,"h":46.61,"l":45.01,"c":45.98,"v":407700},{"d":"2021-04-20","o":45.78,"h":46.27,"l":44.94,"c":45.99,"v":511900},{"d":"2021-04-21","o":45.76,"h":46.59,"l":45.29,"c":46,"v":614500},{"d":"2021-04-22","o":46.1,"h":47.56,"l":45.25,"c":46.07,"v":1046400},{"d":"2021-04-23","o":46.13,"h":46.2,"l":43.63,"c":44.21,"v":660200},{"d":"2021-04-26","o":44.67,"h":45.75,"l":43.75,"c":45.16,"v":570100},{"d":"2021-04-27","o":44.97,"h":45.83,"l":44.69,"c":45.45,"v":372700},{"d":"2021-04-28","o":45.24,"h":46,"l":44.29,"c":45.3,"v":394900},{"d":"2021-04-29","o":44.81,"h":48.8,"l":43,"c":48.24,"v":906500},{"d":"2021-04-30","o":48.28,"h":51.09,"l":47.85,"c":50.67,"v":1130900},{"d":"2021-05-03","o":50.73,"h":50.74,"l":49.05,"c":50.2,"v":680300},{"d":"2021-05-04","o":49.78,"h":50.99,"l":49.17,"c":49.7,"v":557000},{"d":"2021-05-05","o":49.75,"h":50.6,"l":47.29,"c":48.19,"v":593900},{"d":"2021-05-06","o":48.08,"h":48.58,"l":45.49,"c":46.48,"v":643100},{"d":"2021-05-07","o":46.84,"h":48.72,"l":46.58,"c":47.07,"v":1086400},{"d":"2021-05-10","o":46.69,"h":46.71,"l":44.99,"c":45.15,"v":569900},{"d":"2021-05-11","o":44.87,"h":47.78,"l":43.92,"c":46.64,"v":719300},{"d":"2021-05-12","o":46.13,"h":47.87,"l":45.42,"c":46.59,"v":409700},{"d":"2021-05-13","o":46.15,"h":46.9,"l":44.96,"c":45.64,"v":479700},{"d":"2021-05-14","o":45.39,"h":46.83,"l":43.57,"c":44.26,"v":1205500},{"d":"2021-05-17","o":49.01,"h":54.25,"l":48.96,"c":53.06,"v":6234500},{"d":"2021-05-18","o":53.83,"h":55,"l":51.15,"c":51.31,"v":1384200},{"d":"2021-05-19","o":50.12,"h":51.38,"l":47.67,"c":48.22,"v":1176300},{"d":"2021-05-20","o":48.17,"h":49.55,"l":47.32,"c":48.95,"v":870100},{"d":"2021-05-21","o":49.5,"h":49.97,"l":47.78,"c":47.83,"v":1116900},{"d":"2021-05-24","o":47.4,"h":47.79,"l":46.09,"c":47.2,"v":438100},{"d":"2021-05-25","o":48.29,"h":49.85,"l":47.6,"c":48.3,"v":652800},{"d":"2021-05-26","o":48.18,"h":51.76,"l":48.17,"c":51.68,"v":576200},{"d":"2021-05-27","o":51.87,"h":57.09,"l":51.68,"c":56.88,"v":929300},{"d":"2021-05-28","o":56.5,"h":58.6,"l":55.77,"c":56.28,"v":554700},{"d":"2021-06-01","o":56.4,"h":58.9,"l":55.95,"c":58,"v":654200},{"d":"2021-06-02","o":58.16,"h":58.5,"l":55.42,"c":56.16,"v":467300},{"d":"2021-06-03","o":55.18,"h":56.22,"l":54.29,"c":55.93,"v":400000},{"d":"2021-06-04","o":56.54,"h":57.48,"l":55.3,"c":57.13,"v":516500},{"d":"2021-06-07","o":57.34,"h":58.73,"l":56.76,"c":58.66,"v":811400},{"d":"2021-06-08","o":59.07,"h":59.75,"l":57.07,"c":58.08,"v":736100},{"d":"2021-06-09","o":58.21,"h":59.47,"l":58.09,"c":58.79,"v":500700},{"d":"2021-06-10","o":58.74,"h":61.24,"l":58.53,"c":60.91,"v":512800},{"d":"2021-06-11","o":60.62,"h":62.16,"l":58.82,"c":62.12,"v":467900},{"d":"2021-06-14","o":61.84,"h":64.98,"l":61.12,"c":64.9,"v":670200},{"d":"2021-06-15","o":64.83,"h":65.67,"l":60.25,"c":60.65,"v":816700},{"d":"2021-06-16","o":59.74,"h":60.8,"l":57.65,"c":59.69,"v":675400},{"d":"2021-06-17","o":59.38,"h":60.04,"l":57.71,"c":59.8,"v":792700},{"d":"2021-06-18","o":58.91,"h":60.6,"l":58,"c":60.11,"v":1295700},{"d":"2021-06-21","o":60.48,"h":61.96,"l":59.46,"c":61.63,"v":362700},{"d":"2021-06-22","o":61.54,"h":63.85,"l":61.54,"c":63.72,"v":580600},{"d":"2021-06-23","o":64.14,"h":65.45,"l":63.5,"c":64.84,"v":752300},{"d":"2021-06-24","o":65.61,"h":66.07,"l":62.6,"c":63.07,"v":750400},{"d":"2021-06-25","o":63,"h":64.74,"l":61.98,"c":63,"v":1080900},{"d":"2021-06-28","o":64.8,"h":65.99,"l":61.98,"c":63.97,"v":541300},{"d":"2021-06-29","o":64.14,"h":64.32,"l":63.19,"c":63.45,"v":524800},{"d":"2021-06-30","o":63.38,"h":64.84,"l":62.09,"c":63.2,"v":1016300},{"d":"2021-07-01","o":64,"h":68.58,"l":62.66,"c":67.8,"v":1280500},{"d":"2021-07-02","o":68.54,"h":73,"l":68.41,"c":69.84,"v":1144900},{"d":"2021-07-06","o":69.23,"h":71.09,"l":68.47,"c":69.21,"v":1067700},{"d":"2021-07-07","o":69.29,"h":70.09,"l":66.59,"c":67.72,"v":815700},{"d":"2021-07-08","o":65.68,"h":67.91,"l":64.74,"c":65.45,"v":1640500},{"d":"2021-07-09","o":65.82,"h":67.46,"l":63.84,"c":67,"v":1213200},{"d":"2021-07-12","o":66.96,"h":67.44,"l":64.03,"c":65.77,"v":966900},{"d":"2021-07-13","o":65.33,"h":65.43,"l":63.51,"c":64.33,"v":1195500},{"d":"2021-07-14","o":64.68,"h":64.76,"l":62.4,"c":62.6,"v":875000},{"d":"2021-07-15","o":62.3,"h":62.72,"l":60.41,"c":62.63,"v":819500},{"d":"2021-07-16","o":63.21,"h":63.67,"l":61.02,"c":62.03,"v":864000},{"d":"2021-07-19","o":60.55,"h":64.65,"l":60.55,"c":63.65,"v":745800},{"d":"2021-07-20","o":64.24,"h":64.99,"l":62.61,"c":64.17,"v":991100},{"d":"2021-07-21","o":64.17,"h":67.58,"l":63.14,"c":66.51,"v":1028800},{"d":"2021-07-22","o":66.36,"h":66.97,"l":65.18,"c":65.52,"v":636300},{"d":"2021-07-23","o":65.78,"h":69.44,"l":65.11,"c":68.11,"v":715000},{"d":"2021-07-26","o":68.17,"h":68.87,"l":66.28,"c":66.76,"v":932400},{"d":"2021-07-27","o":66.97,"h":67.12,"l":64.85,"c":65.59,"v":691800},{"d":"2021-07-28","o":65.68,"h":68.65,"l":65.63,"c":67.7,"v":759200},{"d":"2021-07-29","o":67.83,"h":69.6,"l":66.29,"c":66.63,"v":688000},{"d":"2021-07-30","o":66.36,"h":66.81,"l":63.25,"c":63.99,"v":744200},{"d":"2021-08-02","o":64.74,"h":64.98,"l":62,"c":63.25,"v":782900},{"d":"2021-08-03","o":63.03,"h":64.37,"l":62.34,"c":63.64,"v":757200},{"d":"2021-08-04","o":62.95,"h":65.93,"l":62.95,"c":63.53,"v":690800},{"d":"2021-08-05","o":63.24,"h":65,"l":62.32,"c":64.62,"v":532300},{"d":"2021-08-06","o":64.83,"h":65.25,"l":62.36,"c":63.38,"v":579500},{"d":"2021-08-09","o":64.08,"h":64.71,"l":60.56,"c":62,"v":968600},{"d":"2021-08-10","o":61.56,"h":63.15,"l":58.9,"c":59.82,"v":1037800},{"d":"2021-08-11","o":59.4,"h":60.3,"l":57.58,"c":58,"v":985500},{"d":"2021-08-12","o":58.11,"h":58.85,"l":55.94,"c":56,"v":1136800},{"d":"2021-08-13","o":56.48,"h":58.26,"l":55.55,"c":57.46,"v":757000},{"d":"2021-08-16","o":56.95,"h":57.4,"l":55.73,"c":56.2,"v":1129400},{"d":"2021-08-17","o":55.88,"h":58.69,"l":53.99,"c":57.91,"v":809800},{"d":"2021-08-18","o":57.68,"h":59.9,"l":57.02,"c":59.02,"v":530500},{"d":"2021-08-19","o":61,"h":61.79,"l":59.15,"c":60.27,"v":1122800},{"d":"2021-08-20","o":59.41,"h":61.79,"l":59.33,"c":61.25,"v":1035000},{"d":"2021-08-23","o":62.26,"h":64.35,"l":61.7,"c":61.82,"v":913200},{"d":"2021-08-24","o":61.75,"h":62.54,"l":60.54,"c":61.24,"v":726800},{"d":"2021-08-25","o":60.84,"h":61.66,"l":59.96,"c":61.61,"v":404800},{"d":"2021-08-26","o":61.59,"h":65.55,"l":60.68,"c":64.18,"v":1636300},{"d":"2021-08-27","o":64.38,"h":66.79,"l":64.14,"c":66.39,"v":775200},{"d":"2021-08-30","o":66.95,"h":67.74,"l":64.5,"c":65.41,"v":1008600},{"d":"2021-08-31","o":66.72,"h":67.33,"l":65.45,"c":65.85,"v":862000},{"d":"2021-09-01","o":65.85,"h":66.61,"l":63.12,"c":64.73,"v":866300},{"d":"2021-09-02","o":65.2,"h":65.4,"l":62.55,"c":62.62,"v":669000},{"d":"2021-09-03","o":62.34,"h":64.32,"l":61.81,"c":64.03,"v":1145600},{"d":"2021-09-07","o":64.19,"h":65,"l":55.77,"c":55.78,"v":1524300},{"d":"2021-09-08","o":56.01,"h":56.47,"l":54.77,"c":55.58,"v":1173600},{"d":"2021-09-09","o":55.09,"h":56.65,"l":55.01,"c":55.61,"v":2675700},{"d":"2021-09-10","o":36.01,"h":36.43,"l":27.5,"c":34.93,"v":30878000},{"d":"2021-09-13","o":34.52,"h":35.15,"l":31.92,"c":32.22,"v":4490300},{"d":"2021-09-14","o":32.23,"h":34.34,"l":32.05,"c":33.1,"v":3235400},{"d":"2021-09-15","o":32.98,"h":34.89,"l":32.91,"c":33.92,"v":1996200},{"d":"2021-09-16","o":33.78,"h":34.44,"l":32.86,"c":34,"v":1222200},{"d":"2021-09-17","o":34.39,"h":34.54,"l":32.92,"c":34.21,"v":2908200},{"d":"2021-09-20","o":33.11,"h":34.78,"l":32.72,"c":33.06,"v":1746600},{"d":"2021-09-21","o":33.33,"h":33.98,"l":32.55,"c":32.95,"v":1196700},{"d":"2021-09-22","o":33.1,"h":33.94,"l":32.28,"c":32.42,"v":811900},{"d":"2021-09-23","o":32.48,"h":33,"l":31.83,"c":32.41,"v":932800},{"d":"2021-09-24","o":32.22,"h":32.82,"l":31.3,"c":31.4,"v":1013900},{"d":"2021-09-27","o":31.25,"h":35.47,"l":31.23,"c":35.06,"v":1964600},{"d":"2021-09-28","o":34.47,"h":36.2,"l":34.12,"c":35.13,"v":1979500},{"d":"2021-09-29","o":35.13,"h":35.61,"l":32.99,"c":33.93,"v":1296200},{"d":"2021-09-30","o":34.94,"h":34.94,"l":32.42,"c":32.96,"v":2318900},{"d":"2021-10-01","o":33.26,"h":33.99,"l":32.11,"c":33.59,"v":1439000},{"d":"2021-10-04","o":33.52,"h":33.94,"l":32.79,"c":33.01,"v":1554400},{"d":"2021-10-05","o":32.77,"h":33.78,"l":32.34,"c":33.37,"v":1270700},{"d":"2021-10-06","o":33.03,"h":33.69,"l":32.46,"c":32.85,"v":436400},{"d":"2021-10-07","o":32.78,"h":33.91,"l":32.71,"c":33.55,"v":751200},{"d":"2021-10-08","o":33.7,"h":33.75,"l":32.74,"c":33.19,"v":431300},{"d":"2021-10-11","o":33.35,"h":34.17,"l":32.61,"c":32.67,"v":565800},{"d":"2021-10-12","o":32.72,"h":34.26,"l":32.7,"c":33.64,"v":927900},{"d":"2021-10-13","o":33.69,"h":34.54,"l":33.35,"c":33.95,"v":650200},{"d":"2021-10-14","o":34.57,"h":36.12,"l":34.26,"c":35.42,"v":960400},{"d":"2021-10-15","o":35.51,"h":35.51,"l":34.53,"c":34.63,"v":777000},{"d":"2021-10-18","o":33.78,"h":34.5,"l":33.01,"c":33.57,"v":965900},{"d":"2021-10-19","o":33.83,"h":34.29,"l":33.09,"c":33.18,"v":564600},{"d":"2021-10-20","o":32.97,"h":33.13,"l":31.86,"c":32.02,"v":629500},{"d":"2021-10-21","o":32.16,"h":32.56,"l":31.82,"c":32,"v":1368500},{"d":"2021-10-22","o":31.94,"h":31.94,"l":30.78,"c":31.37,"v":791500},{"d":"2021-10-25","o":31.4,"h":33.1,"l":31.21,"c":32.09,"v":1080700},{"d":"2021-10-26","o":32.22,"h":32.36,"l":31.5,"c":31.76,"v":456600},{"d":"2021-10-27","o":31.59,"h":32.21,"l":31,"c":31.14,"v":529500},{"d":"2021-10-28","o":31.18,"h":31.6,"l":30.87,"c":31.54,"v":573500},{"d":"2021-10-29","o":31.54,"h":31.81,"l":30.58,"c":30.74,"v":1075800},{"d":"2021-11-01","o":30.7,"h":32.78,"l":30.17,"c":32.5,"v":1121100},{"d":"2021-11-02","o":32.39,"h":32.99,"l":31.26,"c":32.95,"v":505800},{"d":"2021-11-03","o":32.78,"h":34.79,"l":32.74,"c":34.44,"v":1752100},{"d":"2021-11-04","o":34.44,"h":35.54,"l":34.03,"c":34.39,"v":968800},{"d":"2021-11-05","o":34.36,"h":35.85,"l":33.88,"c":34.15,"v":1200000},{"d":"2021-11-08","o":34.08,"h":34.87,"l":33.08,"c":33.69,"v":595900},{"d":"2021-11-09","o":33.73,"h":37.86,"l":33.73,"c":37.34,"v":2157100},{"d":"2021-11-10","o":37.49,"h":39.25,"l":37.49,"c":38.42,"v":2156200},{"d":"2021-11-11","o":38.19,"h":39.19,"l":37.19,"c":38.97,"v":969900},{"d":"2021-11-12","o":41.82,"h":44.15,"l":41.05,"c":43.5,"v":3598000},{"d":"2021-11-15","o":44,"h":44,"l":41.89,"c":42.08,"v":1194800},{"d":"2021-11-16","o":43.04,"h":48.24,"l":42.72,"c":47.11,"v":4924900},{"d":"2021-11-17","o":46.93,"h":46.96,"l":44.87,"c":45.12,"v":1858000},{"d":"2021-11-18","o":44.9,"h":45.74,"l":41.77,"c":43.25,"v":2668300},{"d":"2021-11-19","o":43.75,"h":44.94,"l":43.06,"c":43.93,"v":977400},{"d":"2021-11-22","o":44.18,"h":46.4,"l":43.11,"c":43.13,"v":1541200},{"d":"2021-11-23","o":42.76,"h":43.98,"l":42.06,"c":43.81,"v":725900},{"d":"2021-11-24","o":43.54,"h":45.33,"l":42.38,"c":45.01,"v":828300},{"d":"2021-11-26","o":44.08,"h":45.79,"l":42.84,"c":43.54,"v":524300},{"d":"2021-11-29","o":42.75,"h":44.09,"l":42.36,"c":42.86,"v":1221600},{"d":"2021-11-30","o":42.43,"h":43.62,"l":41.33,"c":42.08,"v":1122900},{"d":"2021-12-01","o":42.4,"h":44.53,"l":41.94,"c":43.46,"v":1624100},{"d":"2021-12-02","o":43.61,"h":44.97,"l":43,"c":43.68,"v":753200},{"d":"2021-12-03","o":43.8,"h":43.93,"l":41.18,"c":41.7,"v":1028700},{"d":"2021-12-06","o":41.54,"h":41.54,"l":39.72,"c":40.03,"v":920200},{"d":"2021-12-07","o":40.61,"h":42.5,"l":40.52,"c":41.43,"v":728000},{"d":"2021-12-08","o":42.99,"h":43.22,"l":40.92,"c":43.01,"v":858400},{"d":"2021-12-09","o":42.72,"h":43.22,"l":41.29,"c":41.52,"v":540200},{"d":"2021-12-10","o":41.65,"h":42.65,"l":41.59,"c":41.88,"v":635100},{"d":"2021-12-13","o":41.81,"h":43.59,"l":41.33,"c":43.2,"v":620900},{"d":"2021-12-14","o":42.03,"h":43.7,"l":40,"c":42.63,"v":764400},{"d":"2021-12-15","o":42.88,"h":44.92,"l":41.22,"c":44.33,"v":799400},{"d":"2021-12-16","o":44.33,"h":45.8,"l":43.94,"c":45.14,"v":1087300},{"d":"2021-12-17","o":45.12,"h":47.84,"l":44.1,"c":47.13,"v":2258800},{"d":"2021-12-20","o":46.23,"h":47.07,"l":44.69,"c":46.31,"v":1381100},{"d":"2021-12-21","o":46.54,"h":48.08,"l":45.93,"c":48.04,"v":638600},{"d":"2021-12-22","o":47.7,"h":48.72,"l":46.62,"c":47.82,"v":419000},{"d":"2021-12-23","o":48.13,"h":50.31,"l":47.53,"c":49.16,"v":410000},{"d":"2021-12-27","o":49.03,"h":49.06,"l":47.78,"c":47.84,"v":439000},{"d":"2021-12-28","o":47.64,"h":49.5,"l":47.03,"c":47.3,"v":359100},{"d":"2021-12-29","o":47.3,"h":47.98,"l":46.3,"c":47.29,"v":300000},{"d":"2021-12-30","o":45.81,"h":49.48,"l":45.17,"c":47.95,"v":490900},{"d":"2021-12-31","o":48.59,"h":49.24,"l":47.12,"c":47.28,"v":379300},{"d":"2022-01-03","o":47.31,"h":49.38,"l":46.72,"c":48.77,"v":431200},{"d":"2022-01-04","o":48.77,"h":49.25,"l":46.59,"c":47.55,"v":539500},{"d":"2022-01-05","o":47,"h":48.92,"l":45.12,"c":45.2,"v":689100},{"d":"2022-01-06","o":45.26,"h":46.41,"l":44.15,"c":45.62,"v":820500},{"d":"2022-01-07","o":45.43,"h":46.85,"l":44.04,"c":44.05,"v":551700},{"d":"2022-01-10","o":43.25,"h":44.56,"l":42.67,"c":44.49,"v":542100},{"d":"2022-01-11","o":43.81,"h":44.49,"l":40.67,"c":41.15,"v":1344200},{"d":"2022-01-12","o":41,"h":42.56,"l":39.99,"c":41.7,"v":1228500},{"d":"2022-01-13","o":41.97,"h":41.97,"l":40.11,"c":40.8,"v":1066000},{"d":"2022-01-14","o":40.56,"h":41.07,"l":37.66,"c":40.36,"v":971600},{"d":"2022-01-18","o":39.68,"h":40.23,"l":38,"c":38.41,"v":963800},{"d":"2022-01-19","o":38.46,"h":40.19,"l":37.52,"c":37.75,"v":540300},{"d":"2022-01-20","o":38,"h":39.78,"l":37.5,"c":37.63,"v":745300},{"d":"2022-01-21","o":36,"h":37.62,"l":35.16,"c":35.46,"v":1405300},{"d":"2022-01-24","o":34.44,"h":39.41,"l":33.5,"c":38.78,"v":2328400},{"d":"2022-01-25","o":38.34,"h":40.06,"l":37.15,"c":39.67,"v":1165200},{"d":"2022-01-26","o":40.62,"h":43.33,"l":40.17,"c":40.4,"v":1382600},{"d":"2022-01-27","o":40.26,"h":40.65,"l":36.81,"c":37.22,"v":1913800},{"d":"2022-01-28","o":37.26,"h":38.6,"l":36.58,"c":38.59,"v":660900},{"d":"2022-01-31","o":38.47,"h":40.49,"l":38.46,"c":40.27,"v":827300},{"d":"2022-02-01","o":39.89,"h":41.42,"l":39.42,"c":40.97,"v":478600},{"d":"2022-02-02","o":40.86,"h":41.71,"l":39.88,"c":40.46,"v":823400},{"d":"2022-02-03","o":39.93,"h":41.62,"l":39.1,"c":40.29,"v":768100},{"d":"2022-02-04","o":40.35,"h":41.9,"l":38.82,"c":41.2,"v":594200},{"d":"2022-02-07","o":41.01,"h":44.8,"l":40.39,"c":44.27,"v":796500},{"d":"2022-02-08","o":43.93,"h":45.5,"l":43.42,"c":45.33,"v":579600},{"d":"2022-02-09","o":45.6,"h":48.5,"l":45.44,"c":48.44,"v":1250800},{"d":"2022-02-10","o":47.37,"h":50.02,"l":46.55,"c":47.12,"v":1231400},{"d":"2022-02-11","o":46.8,"h":48.23,"l":45.82,"c":46.23,"v":498100},{"d":"2022-02-14","o":45.58,"h":46.48,"l":44.82,"c":44.98,"v":744300},{"d":"2022-02-15","o":45.43,"h":47.33,"l":45.05,"c":47.07,"v":655300},{"d":"2022-02-16","o":46.64,"h":46.85,"l":45.75,"c":46.53,"v":447500},{"d":"2022-02-17","o":45.93,"h":46.53,"l":44.43,"c":44.97,"v":611500},{"d":"2022-02-18","o":45.02,"h":45.38,"l":42.22,"c":42.73,"v":562100},{"d":"2022-02-22","o":42.33,"h":43.52,"l":41.89,"c":42.67,"v":483100},{"d":"2022-02-23","o":43.03,"h":43.64,"l":41.33,"c":41.81,"v":885100},{"d":"2022-02-24","o":40.88,"h":43.42,"l":40.53,"c":43.33,"v":925300},{"d":"2022-02-25","o":43.45,"h":43.97,"l":41.95,"c":42.53,"v":594700},{"d":"2022-02-28","o":42.5,"h":42.76,"l":41.37,"c":42.53,"v":875900},{"d":"2022-03-01","o":43.53,"h":45.78,"l":42.71,"c":44.74,"v":1420800},{"d":"2022-03-02","o":45.52,"h":47.94,"l":44.06,"c":46.41,"v":935500},{"d":"2022-03-03","o":45.82,"h":46.5,"l":43.64,"c":44.18,"v":1265000},{"d":"2022-03-04","o":43.91,"h":45.54,"l":42.96,"c":43.51,"v":928900},{"d":"2022-03-07","o":43.75,"h":45.51,"l":42.5,"c":42.71,"v":782300},{"d":"2022-03-08","o":42.64,"h":44.35,"l":40.9,"c":42.5,"v":676900},{"d":"2022-03-09","o":42.57,"h":46.72,"l":42.55,"c":46.46,"v":1162100},{"d":"2022-03-10","o":45.79,"h":46.68,"l":43.33,"c":46.45,"v":686700},{"d":"2022-03-11","o":46.47,"h":47.45,"l":43.05,"c":43.3,"v":995400},{"d":"2022-03-14","o":43.1,"h":43.4,"l":39.2,"c":39.44,"v":1330900},{"d":"2022-03-15","o":39.57,"h":40.37,"l":38.72,"c":40.05,"v":1087200},{"d":"2022-03-16","o":40.97,"h":46.84,"l":40.44,"c":45.24,"v":2774700},{"d":"2022-03-17","o":45.22,"h":47,"l":44.7,"c":46.84,"v":1410100},{"d":"2022-03-18","o":46.83,"h":54.25,"l":46.28,"c":52.91,"v":3618000},{"d":"2022-03-21","o":52.42,"h":53.64,"l":51.28,"c":52.09,"v":1356300},{"d":"2022-03-22","o":51.85,"h":54.51,"l":51.85,"c":54.12,"v":1145800},{"d":"2022-03-23","o":53.69,"h":54.48,"l":52.69,"c":52.85,"v":620900},{"d":"2022-03-24","o":51.55,"h":51.56,"l":48.04,"c":49.55,"v":4473400},{"d":"2022-03-25","o":49.82,"h":50.61,"l":49.1,"c":49.28,"v":1898700},{"d":"2022-03-28","o":49.03,"h":50.53,"l":47.46,"c":48.1,"v":1796200},{"d":"2022-03-29","o":48.71,"h":49.53,"l":46.48,"c":48.71,"v":1462500},{"d":"2022-03-30","o":48.75,"h":50.65,"l":48.57,"c":49.47,"v":1227100},{"d":"2022-03-31","o":49.47,"h":51.46,"l":49.38,"c":50.81,"v":1313000},{"d":"2022-04-01","o":51.11,"h":55.23,"l":51.11,"c":54.98,"v":1633100},{"d":"2022-04-04","o":55.42,"h":58.38,"l":54.19,"c":58.34,"v":1702300},{"d":"2022-04-05","o":58.78,"h":60.2,"l":58.25,"c":59.21,"v":1490900},{"d":"2022-04-06","o":57.91,"h":58.12,"l":56.44,"c":57.95,"v":1451900},{"d":"2022-04-07","o":57.42,"h":58.83,"l":56.09,"c":56.41,"v":953900},{"d":"2022-04-08","o":56,"h":56.94,"l":54.13,"c":54.26,"v":1021700},{"d":"2022-04-11","o":53.82,"h":55.15,"l":53.21,"c":53.42,"v":751900},{"d":"2022-04-12","o":54.3,"h":55.08,"l":51.87,"c":52.39,"v":928300},{"d":"2022-04-13","o":52.87,"h":54.88,"l":51.21,"c":53.61,"v":746100},{"d":"2022-04-14","o":50.9,"h":53.5,"l":50.34,"c":52.81,"v":850800},{"d":"2022-04-18","o":52.81,"h":52.81,"l":50.58,"c":51.44,"v":835900},{"d":"2022-04-19","o":51.12,"h":52.53,"l":50.68,"c":52.25,"v":1005700},{"d":"2022-04-20","o":52.53,"h":53.6,"l":51.92,"c":52.86,"v":615400},{"d":"2022-04-21","o":53.32,"h":53.32,"l":50.35,"c":50.87,"v":1375400},{"d":"2022-04-22","o":50.85,"h":51.11,"l":48.13,"c":48.24,"v":1069100},{"d":"2022-04-25","o":47.99,"h":50.02,"l":47.26,"c":49.4,"v":698500},{"d":"2022-04-26","o":49.1,"h":49.45,"l":46.06,"c":46.44,"v":821900},{"d":"2022-04-27","o":46.58,"h":47.11,"l":44.77,"c":46.3,"v":1041200},{"d":"2022-04-28","o":46.76,"h":46.83,"l":43.47,"c":44.87,"v":843500},{"d":"2022-04-29","o":44.43,"h":46.07,"l":43.06,"c":43.53,"v":792300},{"d":"2022-05-02","o":43.56,"h":45,"l":42.71,"c":44.96,"v":1209100},{"d":"2022-05-03","o":45,"h":47.06,"l":44.07,"c":44.61,"v":603100},{"d":"2022-05-04","o":44.6,"h":46.09,"l":42.66,"c":45.95,"v":810300},{"d":"2022-05-05","o":45.59,"h":47.84,"l":43.36,"c":44.56,"v":1039200},{"d":"2022-05-06","o":43.71,"h":45.1,"l":39.96,"c":40.66,"v":1378200},{"d":"2022-05-09","o":39.46,"h":40.57,"l":35.94,"c":36.76,"v":1928000},{"d":"2022-05-10","o":38.44,"h":39.74,"l":37.31,"c":37.91,"v":1504200},{"d":"2022-05-11","o":37.47,"h":38.22,"l":33.32,"c":35.07,"v":1925000},{"d":"2022-05-12","o":34.54,"h":37.22,"l":34.09,"c":36.64,"v":1529100},{"d":"2022-05-13","o":37.51,"h":40.69,"l":37.36,"c":39.45,"v":1002700},{"d":"2022-05-16","o":39.18,"h":40.2,"l":38.5,"c":38.84,"v":1081500},{"d":"2022-05-17","o":40.07,"h":42.57,"l":39.76,"c":42.16,"v":1205200},{"d":"2022-05-18","o":40.98,"h":45.39,"l":40.16,"c":43.52,"v":1607100},{"d":"2022-05-19","o":43.23,"h":45.15,"l":41.81,"c":44.48,"v":965100},{"d":"2022-05-20","o":45.03,"h":45.81,"l":42.57,"c":44.81,"v":1243800},{"d":"2022-05-23","o":45.14,"h":45.53,"l":43.77,"c":44.42,"v":623700},{"d":"2022-05-24","o":43.35,"h":44.26,"l":42.24,"c":42.55,"v":746500},{"d":"2022-05-25","o":42.48,"h":43,"l":40.26,"c":40.89,"v":940000},{"d":"2022-05-26","o":40.81,"h":42.33,"l":40.68,"c":41.95,"v":606600},{"d":"2022-05-27","o":42.01,"h":43.19,"l":41.22,"c":42.61,"v":846600},{"d":"2022-05-31","o":42.53,"h":43,"l":41.19,"c":41.45,"v":870100},{"d":"2022-06-01","o":41.78,"h":43.63,"l":40.28,"c":41.35,"v":916600},{"d":"2022-06-02","o":41.35,"h":43.62,"l":40.85,"c":42.55,"v":818300},{"d":"2022-06-03","o":42.01,"h":45.62,"l":42.01,"c":45.53,"v":869800},{"d":"2022-06-06","o":46,"h":47.02,"l":42.83,"c":43.15,"v":686800},{"d":"2022-06-07","o":42.83,"h":45.2,"l":42.14,"c":45.13,"v":693700},{"d":"2022-06-08","o":44.09,"h":45.64,"l":43.38,"c":43.85,"v":688400},{"d":"2022-06-09","o":43.31,"h":43.58,"l":41.45,"c":41.69,"v":784900},{"d":"2022-06-10","o":40.49,"h":42.12,"l":40.12,"c":41.11,"v":625200},{"d":"2022-06-13","o":39.66,"h":40.12,"l":37.66,"c":39.36,"v":787500},{"d":"2022-06-14","o":39.27,"h":39.62,"l":37.85,"c":38.87,"v":658100},{"d":"2022-06-15","o":39.29,"h":41.88,"l":39.14,"c":41.17,"v":971900},{"d":"2022-06-16","o":40.3,"h":42.95,"l":40.3,"c":42.87,"v":926800},{"d":"2022-06-17","o":43.81,"h":45,"l":42.96,"c":44.14,"v":1524000},{"d":"2022-06-21","o":44.79,"h":45.81,"l":43.81,"c":43.86,"v":1017900},{"d":"2022-06-22","o":42.61,"h":45.19,"l":42.52,"c":43.98,"v":1025100},{"d":"2022-06-23","o":44.17,"h":47.02,"l":43.85,"c":47,"v":1031500},{"d":"2022-06-24","o":47,"h":47.94,"l":45.1,"c":46.26,"v":2278500},{"d":"2022-06-27","o":46.04,"h":47.07,"l":45.56,"c":46.39,"v":653400},{"d":"2022-06-28","o":46.5,"h":46.78,"l":44.32,"c":44.38,"v":797200},{"d":"2022-06-29","o":43.98,"h":45.23,"l":43.7,"c":45.19,"v":530900},{"d":"2022-06-30","o":44.15,"h":45.98,"l":43.59,"c":45.22,"v":709600},{"d":"2022-07-01","o":45.36,"h":46.26,"l":44.44,"c":45.43,"v":843700},{"d":"2022-07-05","o":44.62,"h":48.01,"l":44.44,"c":48.01,"v":1229300},{"d":"2022-07-06","o":48,"h":50.71,"l":47.04,"c":47.52,"v":1085100},{"d":"2022-07-07","o":48,"h":50.56,"l":47.27,"c":48.88,"v":1001600},{"d":"2022-07-08","o":47.95,"h":49.6,"l":47.87,"c":48.96,"v":1062800},{"d":"2022-07-11","o":48.42,"h":48.42,"l":46.55,"c":46.68,"v":659700},{"d":"2022-07-12","o":46.66,"h":48.23,"l":45.8,"c":48.02,"v":903300},{"d":"2022-07-13","o":47.13,"h":49.38,"l":46.63,"c":48.02,"v":541900},{"d":"2022-07-14","o":47.85,"h":47.85,"l":45.45,"c":45.49,"v":533600},{"d":"2022-07-15","o":46.33,"h":46.33,"l":44.53,"c":46.07,"v":622500},{"d":"2022-07-18","o":46.72,"h":47.7,"l":44.07,"c":44.76,"v":650800},{"d":"2022-07-19","o":56.42,"h":56.92,"l":51.26,"c":52.06,"v":6980000},{"d":"2022-07-20","o":52.4,"h":53.53,"l":49.47,"c":50.81,"v":1499500},{"d":"2022-07-21","o":50.52,"h":52.6,"l":50.01,"c":52.6,"v":1151500},{"d":"2022-07-22","o":53.15,"h":53.67,"l":52.36,"c":52.79,"v":777000},{"d":"2022-07-25","o":52.59,"h":54.65,"l":51.99,"c":54.34,"v":744700},{"d":"2022-07-26","o":54.44,"h":56.54,"l":53.87,"c":55.69,"v":1079300},{"d":"2022-07-27","o":55.13,"h":57.41,"l":53.91,"c":57.4,"v":3061500},{"d":"2022-07-28","o":57.74,"h":57.77,"l":54.46,"c":57.3,"v":995600},{"d":"2022-07-29","o":57,"h":57.61,"l":55.65,"c":56.28,"v":701000},{"d":"2022-08-01","o":55.99,"h":58.1,"l":55.72,"c":55.76,"v":1491500},{"d":"2022-08-02","o":55.67,"h":56.49,"l":54.76,"c":55.67,"v":716000},{"d":"2022-08-03","o":56,"h":58.86,"l":55.98,"c":57.88,"v":1004700},{"d":"2022-08-04","o":58.05,"h":62.37,"l":58.03,"c":61.33,"v":1237000},{"d":"2022-08-05","o":60.9,"h":63.5,"l":59.44,"c":63.33,"v":780300},{"d":"2022-08-08","o":62.5,"h":65.43,"l":61.69,"c":62.33,"v":1311100},{"d":"2022-08-09","o":63.45,"h":65.5,"l":61.28,"c":64.29,"v":1125100},{"d":"2022-08-10","o":64.69,"h":66.59,"l":64.41,"c":66.44,"v":1001500},{"d":"2022-08-11","o":65.63,"h":67.4,"l":65.18,"c":65.46,"v":890800},{"d":"2022-08-12","o":66.1,"h":68.87,"l":66.1,"c":67.95,"v":1760500},{"d":"2022-08-15","o":67.21,"h":69.45,"l":66.73,"c":68.64,"v":938000},{"d":"2022-08-16","o":68,"h":69.11,"l":67.13,"c":68.41,"v":741200},{"d":"2022-08-17","o":68,"h":69.98,"l":67.31,"c":68.67,"v":911800},{"d":"2022-08-18","o":68.76,"h":68.76,"l":64.59,"c":65.5,"v":1099500},{"d":"2022-08-19","o":65.33,"h":65.82,"l":64.41,"c":64.92,"v":665600},{"d":"2022-08-22","o":64.13,"h":66.58,"l":63.66,"c":65.03,"v":652600},{"d":"2022-08-23","o":65,"h":67.22,"l":64.9,"c":66.39,"v":731300},{"d":"2022-08-24","o":64.85,"h":64.9,"l":60.02,"c":61.12,"v":3526300},{"d":"2022-08-25","o":61.74,"h":62.6,"l":58.18,"c":59.31,"v":1748900},{"d":"2022-08-26","o":59.43,"h":59.43,"l":54.98,"c":55.83,"v":1717400},{"d":"2022-08-29","o":54.26,"h":58.9,"l":54.18,"c":58.1,"v":1729300},{"d":"2022-08-30","o":58.45,"h":59.68,"l":57.37,"c":58.84,"v":1052400},{"d":"2022-08-31","o":59.03,"h":60.92,"l":58.59,"c":60.51,"v":1205100},{"d":"2022-09-01","o":60.3,"h":63.78,"l":59.04,"c":63.58,"v":1327900},{"d":"2022-09-02","o":64.18,"h":65.42,"l":62.47,"c":62.69,"v":1094600},{"d":"2022-09-06","o":60.39,"h":61,"l":57.35,"c":58.01,"v":3928500},{"d":"2022-09-07","o":58.33,"h":64.81,"l":58.27,"c":64.25,"v":3024600},{"d":"2022-09-08","o":63.98,"h":68.57,"l":63.81,"c":68.53,"v":1728400},{"d":"2022-09-09","o":69,"h":70,"l":67.38,"c":67.57,"v":2193200},{"d":"2022-09-12","o":67.33,"h":67.5,"l":65.36,"c":67.27,"v":1229700},{"d":"2022-09-13","o":66.5,"h":66.92,"l":64.44,"c":65.05,"v":909900},{"d":"2022-09-14","o":65.31,"h":67.55,"l":64.7,"c":66.67,"v":878300},{"d":"2022-09-15","o":66,"h":68.05,"l":64.66,"c":64.75,"v":1216700},{"d":"2022-09-16","o":63.63,"h":63.96,"l":61.69,"c":62.56,"v":2248100},{"d":"2022-09-19","o":62.54,"h":63.99,"l":62.07,"c":63.8,"v":916000},{"d":"2022-09-20","o":63.4,"h":64.8,"l":62.28,"c":63.56,"v":685700},{"d":"2022-09-21","o":64.16,"h":64.97,"l":62.65,"c":62.9,"v":939300},{"d":"2022-09-22","o":61.96,"h":62.29,"l":59.78,"c":61.09,"v":1033400},{"d":"2022-09-23","o":60.78,"h":61.17,"l":56.02,"c":58.32,"v":1693900},{"d":"2022-09-26","o":58.25,"h":62.43,"l":58.14,"c":59.3,"v":842300},{"d":"2022-09-27","o":60.06,"h":62.81,"l":59.76,"c":61.76,"v":1036400},{"d":"2022-09-28","o":62.49,"h":63.72,"l":61.43,"c":63,"v":801100},{"d":"2022-09-29","o":62.37,"h":68.13,"l":59.96,"c":65.41,"v":2368800},{"d":"2022-09-30","o":64.99,"h":69.89,"l":64.99,"c":68.3,"v":2101600},{"d":"2022-10-03","o":66.66,"h":66.8,"l":58.46,"c":61.04,"v":4856700},{"d":"2022-10-04","o":61.82,"h":63.22,"l":59.66,"c":60.49,"v":2451000},{"d":"2022-10-05","o":59.18,"h":59.54,"l":57.23,"c":57.69,"v":1940100},{"d":"2022-10-06","o":57.19,"h":60,"l":56.81,"c":59.1,"v":1505300},{"d":"2022-10-07","o":58.81,"h":59.7,"l":57.89,"c":58.23,"v":993500},{"d":"2022-10-10","o":57.5,"h":58.36,"l":55.88,"c":57.91,"v":644700},{"d":"2022-10-11","o":58.45,"h":59.01,"l":54.73,"c":57.46,"v":1285600},{"d":"2022-10-12","o":58.03,"h":58.03,"l":54.79,"c":57.69,"v":862300},{"d":"2022-10-13","o":57.07,"h":58.9,"l":54.74,"c":58.72,"v":934300},{"d":"2022-10-14","o":59.31,"h":59.9,"l":56.15,"c":56.94,"v":874700},{"d":"2022-10-17","o":58.23,"h":59.99,"l":57.11,"c":58.4,"v":1122500},{"d":"2022-10-18","o":59.91,"h":61.83,"l":58.68,"c":59,"v":1356000},{"d":"2022-10-19","o":58.24,"h":58.5,"l":56.46,"c":57.09,"v":943600},{"d":"2022-10-20","o":57.4,"h":59.82,"l":57.17,"c":58,"v":577100},{"d":"2022-10-21","o":58.06,"h":60.03,"l":57.31,"c":59.82,"v":837700},{"d":"2022-10-24","o":60.24,"h":60.24,"l":56.51,"c":58.45,"v":872800},{"d":"2022-10-25","o":59.09,"h":61.33,"l":59.09,"c":59.82,"v":678400},{"d":"2022-10-26","o":60.04,"h":60.94,"l":57.32,"c":58.41,"v":1027200},{"d":"2022-10-27","o":59.08,"h":60.41,"l":57.92,"c":59.24,"v":699200},{"d":"2022-10-28","o":59.32,"h":60.83,"l":58.57,"c":60.6,"v":807600},{"d":"2022-10-31","o":60.17,"h":61.25,"l":59.26,"c":60.49,"v":879300},{"d":"2022-11-01","o":60.83,"h":61.99,"l":58.64,"c":60.66,"v":686400},{"d":"2022-11-02","o":60.62,"h":62.24,"l":59.1,"c":59.25,"v":777200},{"d":"2022-11-03","o":58.56,"h":61.1,"l":57.63,"c":60.05,"v":846600},{"d":"2022-11-04","o":49.99,"h":54,"l":45.24,"c":50.42,"v":7927400},{"d":"2022-11-07","o":50.84,"h":50.96,"l":46.31,"c":47.62,"v":3552200},{"d":"2022-11-08","o":46.47,"h":49.22,"l":45.11,"c":47.11,"v":2743200},{"d":"2022-11-09","o":46.82,"h":48.45,"l":43.74,"c":43.99,"v":2115600},{"d":"2022-11-10","o":43.53,"h":45.27,"l":42.67,"c":45.09,"v":3062600},{"d":"2022-11-11","o":45.5,"h":46.48,"l":44.16,"c":45.15,"v":1137800},{"d":"2022-11-14","o":45.28,"h":47.17,"l":44.75,"c":46.88,"v":1658500},{"d":"2022-11-15","o":48.01,"h":49.34,"l":45.77,"c":46.61,"v":1249000},{"d":"2022-11-16","o":46.57,"h":46.84,"l":43.46,"c":43.77,"v":1535200},{"d":"2022-11-17","o":43.5,"h":44.32,"l":42.15,"c":43.24,"v":1863900},{"d":"2022-11-18","o":48.23,"h":52.61,"l":48.14,"c":50.45,"v":5224100},{"d":"2022-11-21","o":50.09,"h":51.49,"l":47.93,"c":48.23,"v":1287800},{"d":"2022-11-22","o":48.08,"h":49.38,"l":46.14,"c":48.98,"v":1025900},{"d":"2022-11-23","o":49.61,"h":50.21,"l":48.61,"c":49.49,"v":892400},{"d":"2022-11-25","o":48.87,"h":51.18,"l":48.87,"c":50.96,"v":555900},{"d":"2022-11-28","o":51.03,"h":51.9,"l":49.16,"c":50.64,"v":1352900},{"d":"2022-11-29","o":50.22,"h":51.32,"l":49.76,"c":50.12,"v":1052600},{"d":"2022-11-30","o":51.07,"h":51.96,"l":47.62,"c":49.93,"v":1399700},{"d":"2022-12-01","o":49.93,"h":50.92,"l":48.33,"c":49.79,"v":960600},{"d":"2022-12-02","o":50.13,"h":51.71,"l":49.26,"c":50.63,"v":889800},{"d":"2022-12-05","o":50.38,"h":50.73,"l":48.4,"c":49.38,"v":1013000},{"d":"2022-12-06","o":49.32,"h":49.47,"l":46.81,"c":46.88,"v":1140500},{"d":"2022-12-07","o":46.58,"h":48.12,"l":46.57,"c":47.52,"v":663300},{"d":"2022-12-08","o":47.7,"h":50.54,"l":46.75,"c":50.36,"v":1339900},{"d":"2022-12-09","o":50.62,"h":51.25,"l":48.98,"c":49.13,"v":1122200},{"d":"2022-12-12","o":48.87,"h":52.27,"l":48.5,"c":51.71,"v":1409800},{"d":"2022-12-13","o":52.27,"h":53.59,"l":51.59,"c":53.32,"v":1389700},{"d":"2022-12-14","o":52.99,"h":54.24,"l":52,"c":52.68,"v":740500},{"d":"2022-12-15","o":52.35,"h":53.1,"l":51.7,"c":52.41,"v":887400},{"d":"2022-12-16","o":51.84,"h":53.43,"l":51.84,"c":53,"v":1487700},{"d":"2022-12-19","o":52.59,"h":52.59,"l":50.68,"c":52.06,"v":719400},{"d":"2022-12-20","o":51.5,"h":53.67,"l":50.52,"c":52.8,"v":730600},{"d":"2022-12-21","o":52.58,"h":53.15,"l":51.6,"c":52.16,"v":889800},{"d":"2022-12-22","o":51.76,"h":52.49,"l":50.85,"c":51.68,"v":894300},{"d":"2022-12-23","o":51.54,"h":51.95,"l":50.2,"c":50.86,"v":719300},{"d":"2022-12-27","o":51,"h":51.25,"l":49,"c":49.11,"v":718300},{"d":"2022-12-28","o":49,"h":49.81,"l":48.55,"c":49.61,"v":894600},{"d":"2022-12-29","o":49.88,"h":52.51,"l":49.6,"c":51.52,"v":868000},{"d":"2022-12-30","o":51.07,"h":51.94,"l":50.61,"c":51.71,"v":766700},{"d":"2023-01-03","o":50.7,"h":52.32,"l":49.52,"c":50.28,"v":1425900},{"d":"2023-01-04","o":50.81,"h":52.01,"l":49.88,"c":50.08,"v":745300},{"d":"2023-01-05","o":48.79,"h":49.36,"l":44.92,"c":47.56,"v":1630300},{"d":"2023-01-06","o":47.92,"h":47.92,"l":46.24,"c":46.59,"v":1169400},{"d":"2023-01-09","o":46.34,"h":47.77,"l":45.03,"c":47.68,"v":1313000},{"d":"2023-01-10","o":47.73,"h":49.13,"l":47.5,"c":49.02,"v":823400},{"d":"2023-01-11","o":48.82,"h":50,"l":48.26,"c":49.98,"v":795100},{"d":"2023-01-12","o":50.21,"h":52.83,"l":49.86,"c":52.66,"v":1299300},{"d":"2023-01-13","o":52.25,"h":53.27,"l":51.95,"c":52.56,"v":941000},{"d":"2023-01-17","o":52.42,"h":53.84,"l":51.53,"c":52.01,"v":1010500},{"d":"2023-01-18","o":52.24,"h":53.53,"l":51.03,"c":51.44,"v":962900},{"d":"2023-01-19","o":51.33,"h":52.1,"l":50.75,"c":51.17,"v":834000},{"d":"2023-01-20","o":51.97,"h":52.56,"l":51.38,"c":52.05,"v":881100},{"d":"2023-01-23","o":51.58,"h":52.04,"l":50.28,"c":50.61,"v":1229800},{"d":"2023-01-24","o":50.36,"h":52.49,"l":49.2,"c":51.7,"v":735200},{"d":"2023-01-25","o":51.28,"h":51.28,"l":48.55,"c":50.49,"v":1613400},{"d":"2023-01-26","o":51,"h":52.88,"l":50.33,"c":52.78,"v":1226800},{"d":"2023-01-27","o":52.63,"h":53.75,"l":51.88,"c":52.77,"v":960000},{"d":"2023-01-30","o":52.85,"h":53.72,"l":52.08,"c":52.74,"v":1012000},{"d":"2023-01-31","o":52.78,"h":53.34,"l":52.32,"c":52.73,"v":787600},{"d":"2023-02-01","o":52.61,"h":55.43,"l":51.49,"c":55.02,"v":2031600},{"d":"2023-02-02","o":55.94,"h":60.64,"l":54.94,"c":56.73,"v":3915200},{"d":"2023-02-03","o":55.85,"h":56.95,"l":54.76,"c":54.77,"v":1311100},{"d":"2023-02-06","o":54.73,"h":56.11,"l":54.4,"c":55.21,"v":1024200},{"d":"2023-02-07","o":55.3,"h":55.44,"l":53,"c":54.95,"v":741400},{"d":"2023-02-08","o":54.45,"h":55.09,"l":52.07,"c":52.29,"v":1157800},{"d":"2023-02-09","o":52.56,"h":55.9,"l":51,"c":52.86,"v":2063100},{"d":"2023-02-10","o":52.24,"h":52.56,"l":51,"c":51.21,"v":1114000},{"d":"2023-02-13","o":51.1,"h":53.22,"l":50.87,"c":51.91,"v":816100},{"d":"2023-02-14","o":51.61,"h":52.9,"l":50.74,"c":51.69,"v":773800},{"d":"2023-02-15","o":51.54,"h":53.03,"l":50.78,"c":52.96,"v":719600},{"d":"2023-02-16","o":52.75,"h":52.99,"l":51.52,"c":51.91,"v":885300},{"d":"2023-02-17","o":52.38,"h":55.79,"l":51.69,"c":55.49,"v":1412000},{"d":"2023-02-21","o":61.3,"h":64.16,"l":57.41,"c":58.5,"v":9662400},{"d":"2023-02-22","o":60.75,"h":66.63,"l":60.02,"c":65.82,"v":5465700},{"d":"2023-02-23","o":68.76,"h":70.75,"l":65.98,"c":66.96,"v":5503500},{"d":"2023-02-24","o":66.32,"h":67.78,"l":65.51,"c":66.69,"v":2236700},{"d":"2023-02-27","o":66.9,"h":67,"l":64.18,"c":65.16,"v":2295800},{"d":"2023-02-28","o":65.06,"h":66.42,"l":64.52,"c":65.48,"v":1583200},{"d":"2023-03-01","o":65.33,"h":65.71,"l":62.95,"c":64,"v":2289500},{"d":"2023-03-02","o":63.53,"h":65.19,"l":62.9,"c":64.4,"v":1401300},{"d":"2023-03-03","o":63.84,"h":65.81,"l":63.07,"c":64.98,"v":1375100},{"d":"2023-03-06","o":65.53,"h":65.53,"l":63.91,"c":64.31,"v":1031800},{"d":"2023-03-07","o":64,"h":65.8,"l":63.02,"c":64.01,"v":1411300},{"d":"2023-03-08","o":63.79,"h":65.09,"l":63.03,"c":64.77,"v":1210500},{"d":"2023-03-09","o":64.77,"h":65.47,"l":63.31,"c":63.61,"v":1695900},{"d":"2023-03-10","o":64,"h":64.66,"l":60.49,"c":62.22,"v":2610900},{"d":"2023-03-13","o":61.52,"h":63.91,"l":61.01,"c":62.66,"v":1506500},{"d":"2023-03-14","o":63.79,"h":66.01,"l":63.63,"c":65.17,"v":2476900},{"d":"2023-03-15","o":64.48,"h":66.42,"l":63.61,"c":65.53,"v":2092500},{"d":"2023-03-16","o":64.49,"h":65.58,"l":62.26,"c":64.89,"v":1704800},{"d":"2023-03-17","o":64.03,"h":64.69,"l":61.24,"c":63.02,"v":2735000},{"d":"2023-03-20","o":63.35,"h":63.44,"l":60.88,"c":63.05,"v":1342200},{"d":"2023-03-21","o":63.15,"h":63.7,"l":62.02,"c":62.1,"v":1577800},{"d":"2023-03-22","o":61.33,"h":62.52,"l":60.5,"c":61.21,"v":1567200},{"d":"2023-03-23","o":61.98,"h":63.49,"l":61.53,"c":63.22,"v":2011500},{"d":"2023-03-24","o":62.95,"h":63.24,"l":61.78,"c":63.03,"v":1392900},{"d":"2023-03-27","o":63.5,"h":66.04,"l":62.94,"c":65.66,"v":1238400},{"d":"2023-03-28","o":65.61,"h":66.21,"l":64.83,"c":64.98,"v":808200},{"d":"2023-03-29","o":65.65,"h":66.71,"l":65.26,"c":66.18,"v":1146200},{"d":"2023-03-30","o":66.18,"h":66.84,"l":64.46,"c":66.02,"v":1259100},{"d":"2023-03-31","o":66.54,"h":67.37,"l":65.81,"c":65.96,"v":1315100},{"d":"2023-04-03","o":74.22,"h":77.46,"l":73.8,"c":76.68,"v":5403600},{"d":"2023-04-04","o":76.43,"h":78.2,"l":75.6,"c":78.04,"v":2169900},{"d":"2023-04-05","o":78.11,"h":80.32,"l":77.12,"c":77.32,"v":1769700},{"d":"2023-04-06","o":77.37,"h":78.81,"l":76.2,"c":78.78,"v":1101900},{"d":"2023-04-10","o":78.21,"h":78.99,"l":76.9,"c":78.89,"v":1628200},{"d":"2023-04-11","o":78.73,"h":80.02,"l":78.67,"c":79.65,"v":1177700},{"d":"2023-04-12","o":80,"h":81.29,"l":79.62,"c":79.7,"v":1039000},{"d":"2023-04-13","o":79.41,"h":81.04,"l":78.97,"c":79.16,"v":3419100},{"d":"2023-04-14","o":79.88,"h":81.3,"l":79.18,"c":80.95,"v":1265900},{"d":"2023-04-17","o":81.05,"h":82.23,"l":79.71,"c":82.05,"v":1368800},{"d":"2023-04-18","o":82.69,"h":82.71,"l":81.15,"c":82.15,"v":1044300},{"d":"2023-04-19","o":81.6,"h":83.22,"l":80.75,"c":82.11,"v":1085800},{"d":"2023-04-20","o":81.89,"h":83.44,"l":81.74,"c":82.43,"v":1031400},{"d":"2023-04-21","o":82.27,"h":87.48,"l":82.21,"c":86.25,"v":2161900},{"d":"2023-04-24","o":85.54,"h":90.68,"l":84.75,"c":88.77,"v":3032900},{"d":"2023-04-25","o":89,"h":89.28,"l":86.71,"c":87.43,"v":1361700},{"d":"2023-04-26","o":85.01,"h":85.95,"l":83.24,"c":84.68,"v":2255900},{"d":"2023-04-27","o":79.39,"h":83.24,"l":78.14,"c":82.78,"v":2282700},{"d":"2023-04-28","o":82.36,"h":85.24,"l":82.05,"c":83.43,"v":1173500},{"d":"2023-05-01","o":76.71,"h":83.18,"l":76.3,"c":82.92,"v":2350700},{"d":"2023-05-02","o":83.04,"h":84.91,"l":82.73,"c":83.14,"v":1250600},{"d":"2023-05-03","o":82.71,"h":85.9,"l":82.65,"c":85.02,"v":1045800},{"d":"2023-05-04","o":85.18,"h":85.56,"l":82.19,"c":84.37,"v":1611100},{"d":"2023-05-05","o":92.47,"h":94.45,"l":90.09,"c":93.18,"v":4474000},{"d":"2023-05-08","o":92.39,"h":92.52,"l":90.2,"c":91.38,"v":1712300},{"d":"2023-05-09","o":90,"h":90.35,"l":88.7,"c":89.47,"v":2166300},{"d":"2023-05-10","o":89.5,"h":92.61,"l":88.23,"c":91.38,"v":1630700},{"d":"2023-05-11","o":90.99,"h":90.99,"l":87.72,"c":88.54,"v":1515800},{"d":"2023-05-12","o":88.92,"h":89.51,"l":87.6,"c":87.96,"v":1277200},{"d":"2023-05-15","o":88.65,"h":89.05,"l":87.85,"c":88.11,"v":967900},{"d":"2023-05-16","o":82.5,"h":87.83,"l":82.11,"c":87.68,"v":2747900},{"d":"2023-05-17","o":88.66,"h":89.33,"l":86.36,"c":89.25,"v":1373100},{"d":"2023-05-18","o":89.51,"h":90.94,"l":86.66,"c":87.5,"v":1346300},{"d":"2023-05-19","o":88.45,"h":89.33,"l":88.13,"c":88.86,"v":1309500},{"d":"2023-05-22","o":89.18,"h":90.14,"l":86.48,"c":87.48,"v":977800},{"d":"2023-05-23","o":87.26,"h":88.14,"l":84.18,"c":86.09,"v":1508100},{"d":"2023-05-24","o":85.14,"h":86.83,"l":84.76,"c":86.57,"v":856900},{"d":"2023-05-25","o":86.34,"h":86.66,"l":84.46,"c":85.15,"v":997800},{"d":"2023-05-26","o":85,"h":87.16,"l":84.33,"c":86.97,"v":765300},{"d":"2023-05-30","o":87.19,"h":87.64,"l":85.39,"c":86.91,"v":978200},{"d":"2023-05-31","o":87.15,"h":88.98,"l":85.68,"c":85.85,"v":858900},{"d":"2023-06-01","o":86,"h":88.81,"l":85.31,"c":87.31,"v":892800},{"d":"2023-06-02","o":87.31,"h":88.36,"l":86.37,"c":87.96,"v":501500},{"d":"2023-06-05","o":87.61,"h":90.95,"l":87.02,"c":89.79,"v":1242200},{"d":"2023-06-06","o":90,"h":93.48,"l":90,"c":91.22,"v":2139500},{"d":"2023-06-07","o":90.51,"h":92.79,"l":90.17,"c":92.13,"v":1261600},{"d":"2023-06-08","o":91.35,"h":92.2,"l":89.45,"c":90.17,"v":901000},{"d":"2023-06-09","o":90.68,"h":91.25,"l":89.91,"c":90.01,"v":493100},{"d":"2023-06-12","o":90.54,"h":91.76,"l":89.81,"c":90.6,"v":573000},{"d":"2023-06-13","o":90.76,"h":94.27,"l":90.76,"c":93.31,"v":1677100},{"d":"2023-06-14","o":93.43,"h":94.75,"l":90.57,"c":92.12,"v":1561000},{"d":"2023-06-15","o":91.55,"h":91.91,"l":88.81,"c":89.6,"v":1331100},{"d":"2023-06-16","o":90.89,"h":91.5,"l":87.75,"c":89.27,"v":2003600},{"d":"2023-06-20","o":88.41,"h":88.59,"l":85.38,"c":88.16,"v":1179700},{"d":"2023-06-21","o":88.2,"h":88.88,"l":86.45,"c":87.44,"v":794900},{"d":"2023-06-22","o":86.51,"h":89.05,"l":85.85,"c":86.65,"v":1510900},{"d":"2023-06-23","o":86.34,"h":87.39,"l":84.8,"c":85.29,"v":13378100},{"d":"2023-06-26","o":85.74,"h":85.74,"l":82.93,"c":84.44,"v":1565800},{"d":"2023-06-27","o":84.5,"h":87.05,"l":84.22,"c":86.42,"v":1491200},{"d":"2023-06-28","o":86.8,"h":92.61,"l":86.32,"c":92.32,"v":1945300},{"d":"2023-06-29","o":92.17,"h":92.22,"l":88.78,"c":89.11,"v":1328100},{"d":"2023-06-30","o":89.83,"h":91.87,"l":89.04,"c":91.1,"v":1177100},{"d":"2023-07-03","o":89.98,"h":91.35,"l":88.87,"c":89.22,"v":657500},{"d":"2023-07-05","o":89.5,"h":90.21,"l":87.38,"c":88.27,"v":627100},{"d":"2023-07-06","o":87.51,"h":87.67,"l":86.01,"c":87.18,"v":899200},{"d":"2023-07-07","o":86.92,"h":87.77,"l":85.93,"c":86.09,"v":430500},{"d":"2023-07-10","o":84.55,"h":87.51,"l":84.2,"c":86.62,"v":851300},{"d":"2023-07-11","o":86.49,"h":87.55,"l":85.48,"c":86.5,"v":626900},{"d":"2023-07-12","o":86.99,"h":86.99,"l":84.89,"c":85.01,"v":1142100},{"d":"2023-07-13","o":85.88,"h":87.38,"l":85.31,"c":85.98,"v":740900},{"d":"2023-07-14","o":86.13,"h":86.87,"l":84.3,"c":84.5,"v":1191700},{"d":"2023-07-17","o":64.75,"h":68.85,"l":51.94,"c":52.46,"v":20309000},{"d":"2023-07-18","o":53.89,"h":53.89,"l":38.18,"c":40,"v":24702100},{"d":"2023-07-19","o":39.88,"h":41.98,"l":38.5,"c":40.49,"v":11891000},{"d":"2023-07-20","o":39.8,"h":39.8,"l":33.56,"c":34.24,"v":10992700},{"d":"2023-07-21","o":34.77,"h":36.65,"l":34.33,"c":34.39,"v":5666400},{"d":"2023-07-24","o":34.22,"h":34.5,"l":31.98,"c":32.22,"v":4789300},{"d":"2023-07-25","o":32.22,"h":32.44,"l":30.18,"c":30.22,"v":4961000},{"d":"2023-07-26","o":30.2,"h":33.7,"l":29.7,"c":31.95,"v":8280100},{"d":"2023-07-27","o":31.25,"h":34.66,"l":29.84,"c":32.11,"v":9198100},{"d":"2023-07-28","o":32.28,"h":32.4,"l":27.88,"c":32.02,"v":8081700},{"d":"2023-07-31","o":31.43,"h":31.5,"l":24.97,"c":25.75,"v":21426100},{"d":"2023-08-01","o":25.36,"h":25.85,"l":23.94,"c":24.22,"v":7856400},{"d":"2023-08-02","o":24.12,"h":25.3,"l":22.73,"c":23.96,"v":6494000},{"d":"2023-08-03","o":23.46,"h":24.3,"l":23.06,"c":23.86,"v":3731900},{"d":"2023-08-04","o":23.83,"h":24.7,"l":23.53,"c":24.53,"v":4058100},{"d":"2023-08-07","o":20.5,"h":24.37,"l":19.83,"c":23.65,"v":11513400},{"d":"2023-08-08","o":23.6,"h":25.01,"l":22.9,"c":24.11,"v":6041100},{"d":"2023-08-09","o":24.11,"h":24.58,"l":23.9,"c":24.17,"v":2696100},{"d":"2023-08-10","o":24.14,"h":27.98,"l":23.86,"c":27.01,"v":7958200},{"d":"2023-08-11","o":27.03,"h":33.3,"l":26.9,"c":32.39,"v":15928000},{"d":"2023-08-14","o":32.95,"h":34.71,"l":32.44,"c":33.89,"v":8083300},{"d":"2023-08-15","o":33.77,"h":34.44,"l":31.64,"c":32.72,"v":5705500},{"d":"2023-08-16","o":32.44,"h":32.69,"l":30.43,"c":31.23,"v":2725900},{"d":"2023-08-17","o":30.9,"h":31.81,"l":30.12,"c":30.9,"v":1999200},{"d":"2023-08-18","o":30.54,"h":30.98,"l":29.79,"c":30.65,"v":2507700},{"d":"2023-08-21","o":30.78,"h":32.2,"l":30.26,"c":31.47,"v":2058200},{"d":"2023-08-22","o":31.16,"h":31.6,"l":30.57,"c":30.76,"v":2639400},{"d":"2023-08-23","o":39.74,"h":43.11,"l":39.25,"c":40.04,"v":12484900},{"d":"2023-08-24","o":39.84,"h":40.92,"l":38.72,"c":40.08,"v":3357200},{"d":"2023-08-25","o":40.24,"h":42.03,"l":39.95,"c":40.77,"v":2656400},{"d":"2023-08-28","o":40.77,"h":43.36,"l":40.25,"c":42.97,"v":3050300},{"d":"2023-08-29","o":42.42,"h":42.9,"l":39.54,"c":40.65,"v":4543600},{"d":"2023-08-30","o":41.06,"h":42.15,"l":40.1,"c":40.61,"v":1650100},{"d":"2023-08-31","o":41,"h":43.12,"l":40.85,"c":42.21,"v":1557000},{"d":"2023-09-01","o":42.28,"h":44.19,"l":41.2,"c":43.48,"v":1807400},{"d":"2023-09-05","o":42.77,"h":43.8,"l":41.92,"c":43.1,"v":1544000},{"d":"2023-09-06","o":43.38,"h":44.52,"l":41.32,"c":42.75,"v":1452600},{"d":"2023-09-07","o":42.24,"h":43.2,"l":42.21,"c":42.99,"v":1319200},{"d":"2023-09-08","o":42.87,"h":42.98,"l":40.8,"c":41.58,"v":1807600},{"d":"2023-09-11","o":41.79,"h":42.69,"l":41.09,"c":41.51,"v":1101900},{"d":"2023-09-12","o":41.2,"h":42.71,"l":40.86,"c":42.24,"v":1341100},{"d":"2023-09-13","o":41.8,"h":43.53,"l":41.8,"c":42.51,"v":1561800},{"d":"2023-09-14","o":42.62,"h":44.14,"l":42.41,"c":43.31,"v":1535600},{"d":"2023-09-15","o":45.34,"h":46.99,"l":44.15,"c":44.44,"v":5146100},{"d":"2023-09-18","o":43.88,"h":47.17,"l":43.08,"c":47,"v":2657700},{"d":"2023-09-19","o":51,"h":51.54,"l":47.61,"c":48.3,"v":7118700},{"d":"2023-09-20","o":48.21,"h":50.17,"l":48.21,"c":48.53,"v":3446800},{"d":"2023-09-21","o":48.19,"h":48.32,"l":45.76,"c":47,"v":2341300},{"d":"2023-09-22","o":47.42,"h":47.76,"l":43.02,"c":43.77,"v":3271100},{"d":"2023-09-25","o":44.24,"h":44.67,"l":41.58,"c":43.08,"v":1721600},{"d":"2023-09-26","o":43.23,"h":44.74,"l":43.1,"c":43.18,"v":1663400},{"d":"2023-09-27","o":42.86,"h":43.03,"l":35.06,"c":38.83,"v":9356800},{"d":"2023-09-28","o":39,"h":40.73,"l":37.63,"c":39.67,"v":3084800},{"d":"2023-09-29","o":40.12,"h":40.42,"l":37.93,"c":38.04,"v":1859000},{"d":"2023-10-02","o":38.75,"h":39.2,"l":36.86,"c":37.14,"v":1918800},{"d":"2023-10-03","o":36.85,"h":39.64,"l":36.31,"c":38.94,"v":2136100},{"d":"2023-10-04","o":38.57,"h":38.57,"l":36.92,"c":37.62,"v":1922400},{"d":"2023-10-05","o":36.54,"h":40.67,"l":36.48,"c":39.64,"v":6588000},{"d":"2023-10-06","o":40.57,"h":43.31,"l":40.41,"c":41.03,"v":3560600},{"d":"2023-10-09","o":40.38,"h":42.74,"l":40.35,"c":42.69,"v":2151100},{"d":"2023-10-10","o":42.69,"h":44.49,"l":42.07,"c":44.4,"v":2265100},{"d":"2023-10-11","o":44.16,"h":45.37,"l":43.75,"c":44.92,"v":1429500},{"d":"2023-10-12","o":44.31,"h":45.28,"l":43.12,"c":43.9,"v":1965600},{"d":"2023-10-13","o":44.15,"h":50.49,"l":44.06,"c":48.44,"v":5699500},{"d":"2023-10-16","o":47.92,"h":49.4,"l":47.16,"c":48.18,"v":2246300},{"d":"2023-10-17","o":48.5,"h":49.08,"l":44.82,"c":46.78,"v":2704800},{"d":"2023-10-18","o":47.01,"h":48.02,"l":45.71,"c":46.05,"v":1376000},{"d":"2023-10-19","o":45.78,"h":47.16,"l":44.55,"c":46.18,"v":1366800},{"d":"2023-10-20","o":46.29,"h":47.94,"l":46.07,"c":46.4,"v":1863300},{"d":"2023-10-23","o":46.02,"h":46.62,"l":45.19,"c":45.4,"v":1251200},{"d":"2023-10-24","o":45.91,"h":49.15,"l":45.91,"c":48.96,"v":1717600},{"d":"2023-10-25","o":48.02,"h":48.83,"l":46.96,"c":47.49,"v":1610900},{"d":"2023-10-26","o":47.56,"h":49,"l":47.35,"c":48.45,"v":1445800},{"d":"2023-10-27","o":48.53,"h":48.53,"l":46.51,"c":47.54,"v":1493500},{"d":"2023-10-30","o":47.76,"h":49.05,"l":47.73,"c":47.91,"v":1089500},{"d":"2023-10-31","o":47.29,"h":48.75,"l":46.1,"c":48.66,"v":2295700},{"d":"2023-11-01","o":46.08,"h":51,"l":45.75,"c":49.9,"v":3121400},{"d":"2023-11-02","o":50.6,"h":51.74,"l":49.25,"c":49.32,"v":1850800},{"d":"2023-11-03","o":48.84,"h":50,"l":46.51,"c":46.83,"v":1825200},{"d":"2023-11-06","o":45.93,"h":46.03,"l":41.19,"c":45.45,"v":7308000},{"d":"2023-11-07","o":46.06,"h":47.75,"l":45.23,"c":47.3,"v":1742100},{"d":"2023-11-08","o":47.27,"h":47.5,"l":45.86,"c":46.99,"v":1192700},{"d":"2023-11-09","o":48.45,"h":49.4,"l":46.1,"c":46.36,"v":1478300},{"d":"2023-11-10","o":46.36,"h":47.18,"l":45.63,"c":46.99,"v":1041100},{"d":"2023-11-13","o":46.2,"h":46.8,"l":44.29,"c":45.74,"v":1178100},{"d":"2023-11-14","o":46.85,"h":48.97,"l":46.7,"c":48.14,"v":1570400},{"d":"2023-11-15","o":48.02,"h":49.57,"l":48,"c":48.4,"v":1648200},{"d":"2023-11-16","o":48.57,"h":48.72,"l":47.02,"c":47.89,"v":1114300},{"d":"2023-11-17","o":47.74,"h":50.63,"l":47.56,"c":49.1,"v":1957600},{"d":"2023-11-20","o":48.33,"h":49.52,"l":47.89,"c":49.5,"v":921400},{"d":"2023-11-21","o":49.12,"h":50.19,"l":48.43,"c":49.36,"v":952900},{"d":"2023-11-22","o":49.5,"h":49.5,"l":47.19,"c":47.63,"v":1540500},{"d":"2023-11-24","o":47.8,"h":48.86,"l":47.37,"c":48.4,"v":624900},{"d":"2023-11-27","o":48.62,"h":49.29,"l":47.13,"c":48.29,"v":1511000},{"d":"2023-11-28","o":48.13,"h":48.22,"l":46.29,"c":47.16,"v":1287500},{"d":"2023-11-29","o":47.22,"h":50.31,"l":47.16,"c":50.3,"v":2522600},{"d":"2023-11-30","o":50.52,"h":54.96,"l":50.52,"c":53.87,"v":2440100},{"d":"2023-12-01","o":53.99,"h":61.69,"l":53.3,"c":61.58,"v":5431100},{"d":"2023-12-04","o":59.82,"h":64.82,"l":59.77,"c":63.87,"v":3040900},{"d":"2023-12-05","o":64.35,"h":66.3,"l":64.13,"c":64.82,"v":2627100},{"d":"2023-12-06","o":64.81,"h":65.11,"l":62.84,"c":62.98,"v":1546200},{"d":"2023-12-07","o":64,"h":65.47,"l":63.3,"c":64.04,"v":1902500},{"d":"2023-12-08","o":63.5,"h":63.5,"l":61.35,"c":62.73,"v":1637000},{"d":"2023-12-11","o":61.92,"h":62.01,"l":56.38,"c":59.88,"v":3094200},{"d":"2023-12-12","o":60.36,"h":61.87,"l":59.44,"c":61.76,"v":1445800},{"d":"2023-12-13","o":61.81,"h":62.94,"l":59.89,"c":62.88,"v":1865600},{"d":"2023-12-14","o":53.27,"h":53.29,"l":46.44,"c":52.18,"v":15422100},{"d":"2023-12-15","o":52.21,"h":54.14,"l":50.82,"c":52.68,"v":5545100},{"d":"2023-12-18","o":52.37,"h":57.13,"l":52.1,"c":55.98,"v":3000400},{"d":"2023-12-19","o":56.5,"h":58.55,"l":56.24,"c":57.98,"v":1673400},{"d":"2023-12-20","o":57.09,"h":58.36,"l":54.87,"c":54.96,"v":1912900},{"d":"2023-12-21","o":55.73,"h":56.69,"l":54.08,"c":54.44,"v":1251300},{"d":"2023-12-22","o":56,"h":60.71,"l":55.71,"c":57.72,"v":2565400},{"d":"2023-12-26","o":57.8,"h":60.71,"l":56.75,"c":60.1,"v":1161700},{"d":"2023-12-27","o":60.23,"h":63.21,"l":59.71,"c":62.94,"v":1401700},{"d":"2023-12-28","o":62.9,"h":64.5,"l":61.27,"c":62.83,"v":1823600},{"d":"2023-12-29","o":62.6,"h":63.38,"l":59.81,"c":59.86,"v":1628900},{"d":"2024-01-02","o":59.89,"h":61.67,"l":59.2,"c":61.27,"v":997700},{"d":"2024-01-03","o":60.32,"h":61.55,"l":59.64,"c":60,"v":1531400},{"d":"2024-01-04","o":60,"h":64.91,"l":59.45,"c":60.73,"v":2834900},{"d":"2024-01-05","o":60.26,"h":60.4,"l":58.58,"c":59.61,"v":1762900},{"d":"2024-01-08","o":59.36,"h":69.25,"l":58.57,"c":68.35,"v":4474700},{"d":"2024-01-09","o":68.34,"h":73.8,"l":67.8,"c":72.47,"v":2987700},{"d":"2024-01-10","o":72.5,"h":73,"l":68.78,"c":69.36,"v":1978600},{"d":"2024-01-11","o":69.42,"h":69.7,"l":65.33,"c":66.09,"v":1991600},{"d":"2024-01-12","o":66.8,"h":71.06,"l":66.5,"c":70.23,"v":2407000},{"d":"2024-01-16","o":69.22,"h":69.22,"l":66.12,"c":66.3,"v":1874700},{"d":"2024-01-17","o":65.58,"h":67.69,"l":65.39,"c":65.92,"v":1941500},{"d":"2024-01-18","o":66.58,"h":66.58,"l":62.17,"c":63.88,"v":1894100},{"d":"2024-01-19","o":63.98,"h":64.15,"l":62.94,"c":63.8,"v":1818400},{"d":"2024-01-22","o":64.04,"h":66.02,"l":64.04,"c":65.45,"v":1318900},{"d":"2024-01-23","o":63.81,"h":66.62,"l":62.35,"c":66.18,"v":2045000},{"d":"2024-01-24","o":66.74,"h":67.64,"l":65.5,"c":66.52,"v":1585600},{"d":"2024-01-25","o":67.6,"h":68.26,"l":66,"c":66.25,"v":1475500},{"d":"2024-01-26","o":66.02,"h":66.29,"l":63.73,"c":64.04,"v":1418500},{"d":"2024-01-29","o":63.38,"h":66.05,"l":63.08,"c":65.36,"v":1455200},{"d":"2024-01-30","o":65.53,"h":66.67,"l":64.32,"c":65.97,"v":1213300},{"d":"2024-01-31","o":66.23,"h":66.74,"l":63.28,"c":63.29,"v":1111000},{"d":"2024-02-01","o":63.45,"h":64.92,"l":61.89,"c":62.13,"v":1809700},{"d":"2024-02-02","o":61.6,"h":62.99,"l":60.52,"c":62.56,"v":947700},{"d":"2024-02-05","o":65.74,"h":68.17,"l":63.51,"c":68.16,"v":2510200},{"d":"2024-02-06","o":68.57,"h":68.57,"l":66.48,"c":67.31,"v":877800},{"d":"2024-02-07","o":67.25,"h":67.3,"l":65.49,"c":66.7,"v":601700},{"d":"2024-02-08","o":66.79,"h":68.64,"l":66.79,"c":68.12,"v":2622200},{"d":"2024-02-09","o":68.82,"h":69.39,"l":68.11,"c":68.56,"v":2591300},{"d":"2024-02-12","o":68.5,"h":69,"l":66.94,"c":67.75,"v":1298900},{"d":"2024-02-13","o":66.68,"h":67.54,"l":64.51,"c":66.17,"v":1321000},{"d":"2024-02-14","o":67.04,"h":68.24,"l":66.24,"c":67.39,"v":1194600},{"d":"2024-02-15","o":67.99,"h":68.65,"l":66.87,"c":67.58,"v":1030500},{"d":"2024-02-16","o":67.58,"h":69.2,"l":67.1,"c":68.78,"v":991900},{"d":"2024-02-20","o":68.07,"h":69.8,"l":67.25,"c":67.85,"v":854100},{"d":"2024-02-21","o":67.13,"h":67.93,"l":66.27,"c":66.89,"v":936500},{"d":"2024-02-22","o":67.59,"h":68.17,"l":66.9,"c":67.59,"v":793700},{"d":"2024-02-23","o":67.49,"h":68.73,"l":67.02,"c":68.47,"v":771200},{"d":"2024-02-26","o":68.79,"h":71.9,"l":67.92,"c":71.73,"v":1603300},{"d":"2024-02-27","o":69.56,"h":70.84,"l":66.29,"c":69.35,"v":2923100},{"d":"2024-02-28","o":70.45,"h":70.45,"l":63.5,"c":64.05,"v":2002000},{"d":"2024-02-29","o":64.09,"h":65.72,"l":60.98,"c":61.97,"v":2018800},{"d":"2024-03-01","o":62.86,"h":65.74,"l":61.52,"c":63.89,"v":2801600},{"d":"2024-03-04","o":64.14,"h":66,"l":61.81,"c":64.63,"v":1525200},{"d":"2024-03-05","o":64.32,"h":64.58,"l":60.76,"c":62.47,"v":1319500},{"d":"2024-03-06","o":62,"h":64.33,"l":60.24,"c":60.94,"v":1699600},{"d":"2024-03-07","o":61.48,"h":62.58,"l":60.26,"c":62.44,"v":1656600},{"d":"2024-03-08","o":63.4,"h":63.4,"l":61.3,"c":61.63,"v":627200},{"d":"2024-03-11","o":61.46,"h":63.07,"l":60.31,"c":60.69,"v":610000},{"d":"2024-03-12","o":60.64,"h":60.64,"l":57.82,"c":58.5,"v":1635500},{"d":"2024-03-13","o":58.56,"h":59.54,"l":56.85,"c":57.36,"v":1133300},{"d":"2024-03-14","o":57.07,"h":57.17,"l":55.17,"c":56.48,"v":1557300},{"d":"2024-03-15","o":55.99,"h":57.04,"l":55.45,"c":56.74,"v":1057000},{"d":"2024-03-18","o":57.06,"h":57.48,"l":55.97,"c":56.26,"v":975400},{"d":"2024-03-19","o":55.75,"h":57.7,"l":55.56,"c":56.92,"v":1083300},{"d":"2024-03-20","o":56.34,"h":56.34,"l":53.19,"c":55.52,"v":1560300},{"d":"2024-03-21","o":56,"h":57.29,"l":55.6,"c":56.61,"v":1170200},{"d":"2024-03-22","o":57,"h":57,"l":55.21,"c":55.39,"v":995000},{"d":"2024-03-25","o":55.36,"h":56.72,"l":55.08,"c":55.53,"v":738300},{"d":"2024-03-26","o":56.32,"h":59.07,"l":55.88,"c":59,"v":1218600},{"d":"2024-03-27","o":59.36,"h":59.36,"l":57.64,"c":58.49,"v":1035400},{"d":"2024-03-28","o":58.47,"h":58.96,"l":56.82,"c":58.78,"v":1253200},{"d":"2024-04-01","o":58.66,"h":59.91,"l":57.56,"c":59.71,"v":963600},{"d":"2024-04-02","o":58.51,"h":58.51,"l":54.42,"c":55.7,"v":1164600},{"d":"2024-04-03","o":55.4,"h":57.49,"l":55.12,"c":56.95,"v":1080400},{"d":"2024-04-04","o":56.95,"h":58.12,"l":55.9,"c":56.05,"v":763100},{"d":"2024-04-05","o":55.6,"h":56.13,"l":54.44,"c":55.91,"v":695000},{"d":"2024-04-08","o":55.99,"h":55.99,"l":53.76,"c":53.81,"v":809000},{"d":"2024-04-09","o":53.77,"h":55.33,"l":53.45,"c":55.12,"v":852400},{"d":"2024-04-10","o":53.71,"h":57.03,"l":53.71,"c":56.84,"v":780400},{"d":"2024-04-11","o":57.15,"h":57.85,"l":55.22,"c":55.73,"v":1053900},{"d":"2024-04-12","o":55.13,"h":55.6,"l":50.07,"c":51.79,"v":2002800},{"d":"2024-04-15","o":51.76,"h":53.04,"l":50.28,"c":51.5,"v":2616400},{"d":"2024-04-16","o":51.4,"h":53.06,"l":50.7,"c":51.82,"v":1007700},{"d":"2024-04-17","o":51.67,"h":52.44,"l":47.96,"c":48.03,"v":1678600},{"d":"2024-04-18","o":47.91,"h":48.83,"l":46.4,"c":47.51,"v":1946300},{"d":"2024-04-19","o":47.52,"h":48.19,"l":46.53,"c":47.53,"v":1179300},{"d":"2024-04-22","o":48.08,"h":48.42,"l":46.63,"c":47.64,"v":784500},{"d":"2024-04-23","o":48.18,"h":50,"l":47.97,"c":48.72,"v":1184900},{"d":"2024-04-24","o":48.84,"h":50.4,"l":48.62,"c":49.93,"v":1245800},{"d":"2024-04-25","o":49.27,"h":49.31,"l":47.02,"c":47.93,"v":1122400},{"d":"2024-04-26","o":50,"h":50.98,"l":48.85,"c":49.86,"v":1215000},{"d":"2024-04-29","o":48.98,"h":49.38,"l":47.56,"c":47.84,"v":1400600},{"d":"2024-04-30","o":46.6,"h":46.85,"l":38.22,"c":44.19,"v":6668200},{"d":"2024-05-01","o":44.75,"h":47.23,"l":44.49,"c":46.05,"v":2333800},{"d":"2024-05-02","o":46.62,"h":47.74,"l":46.1,"c":47.49,"v":1020600},{"d":"2024-05-03","o":48.46,"h":48.76,"l":47.22,"c":47.46,"v":1106700},{"d":"2024-05-06","o":47.32,"h":49.06,"l":47.17,"c":48.81,"v":1850000},{"d":"2024-05-07","o":45.1,"h":47.6,"l":41.75,"c":43.9,"v":4519000},{"d":"2024-05-08","o":44.12,"h":44.12,"l":41.57,"c":42.3,"v":2160400},{"d":"2024-05-09","o":42.73,"h":43,"l":41.71,"c":42.52,"v":1060500},{"d":"2024-05-10","o":42.86,"h":43.06,"l":41.35,"c":41.99,"v":979800},{"d":"2024-05-13","o":42.91,"h":43.91,"l":42.13,"c":43.01,"v":1153500},{"d":"2024-05-14","o":43.01,"h":43.8,"l":41.05,"c":41.2,"v":1454700},{"d":"2024-05-15","o":42.15,"h":43.41,"l":41.44,"c":41.92,"v":1020900},{"d":"2024-05-16","o":41.85,"h":42.08,"l":40.85,"c":42,"v":2206800},{"d":"2024-05-17","o":42,"h":42.42,"l":41.16,"c":41.31,"v":866600},{"d":"2024-05-20","o":41.19,"h":43.29,"l":40.99,"c":43.22,"v":884300},{"d":"2024-05-21","o":43.15,"h":43.29,"l":41.63,"c":42.56,"v":1084600},{"d":"2024-05-22","o":42.63,"h":43.99,"l":42.05,"c":43.6,"v":1259800},{"d":"2024-05-23","o":43.02,"h":43.13,"l":39.23,"c":39.68,"v":1943000},{"d":"2024-05-24","o":39.71,"h":42.75,"l":39.34,"c":40.61,"v":1281400},{"d":"2024-05-28","o":41.14,"h":41.46,"l":39.25,"c":40.56,"v":978700},{"d":"2024-05-29","o":40.1,"h":41.58,"l":39.5,"c":41.11,"v":1145000},{"d":"2024-05-30","o":41.41,"h":41.45,"l":40.4,"c":40.75,"v":1190000},{"d":"2024-05-31","o":40.03,"h":40.63,"l":38.35,"c":39.25,"v":1999300},{"d":"2024-06-03","o":39.57,"h":41.71,"l":39,"c":40.11,"v":1023300},{"d":"2024-06-04","o":39.72,"h":40.19,"l":38.67,"c":39.83,"v":924400},{"d":"2024-06-05","o":40.06,"h":41.69,"l":39.51,"c":41.5,"v":1326400},{"d":"2024-06-06","o":41.65,"h":41.66,"l":40.51,"c":41.05,"v":1061800},{"d":"2024-06-07","o":40.81,"h":41.78,"l":40.29,"c":40.37,"v":508500},{"d":"2024-06-10","o":40.3,"h":41.87,"l":40.29,"c":41.7,"v":897300},{"d":"2024-06-11","o":41.53,"h":43.01,"l":41.06,"c":42.75,"v":613000},{"d":"2024-06-12","o":43.62,"h":43.76,"l":41.88,"c":42.5,"v":1001500},{"d":"2024-06-13","o":42.66,"h":43.61,"l":41.92,"c":42.56,"v":756600},{"d":"2024-06-14","o":42.5,"h":42.95,"l":41.73,"c":42,"v":676300},{"d":"2024-06-17","o":41.81,"h":43.15,"l":40.22,"c":40.33,"v":977100},{"d":"2024-06-18","o":40.31,"h":41.19,"l":39.53,"c":40.07,"v":802000},{"d":"2024-06-20","o":39.64,"h":40.31,"l":39.04,"c":39.73,"v":1061200},{"d":"2024-06-21","o":39.57,"h":39.72,"l":37.93,"c":38.07,"v":3936300},{"d":"2024-06-24","o":38.1,"h":38.65,"l":37.43,"c":38.42,"v":1372200},{"d":"2024-06-25","o":38.73,"h":40.58,"l":38.16,"c":40.4,"v":1529000},{"d":"2024-06-26","o":40.27,"h":40.98,"l":39.63,"c":40.43,"v":1225800},{"d":"2024-06-27","o":40.37,"h":41.61,"l":39.9,"c":41.52,"v":1151400},{"d":"2024-06-28","o":39.52,"h":39.65,"l":37,"c":38.36,"v":4339200},{"d":"2024-07-01","o":38.54,"h":39.05,"l":36.26,"c":36.29,"v":1893700},{"d":"2024-07-02","o":36.2,"h":36.34,"l":34.69,"c":34.98,"v":1763000},{"d":"2024-07-03","o":35.73,"h":36.62,"l":35.05,"c":35.41,"v":770300},{"d":"2024-07-05","o":35.75,"h":36.59,"l":35.1,"c":36.24,"v":1233000},{"d":"2024-07-08","o":36.62,"h":37.43,"l":36.12,"c":37.01,"v":1636100},{"d":"2024-07-09","o":37,"h":37.9,"l":36.84,"c":37.54,"v":854300},{"d":"2024-07-10","o":37.72,"h":38.23,"l":36.72,"c":37.44,"v":874900},{"d":"2024-07-11","o":38,"h":39.92,"l":37.96,"c":38.89,"v":1588900},{"d":"2024-07-12","o":38.98,"h":40.98,"l":38.98,"c":39.53,"v":1674900},{"d":"2024-07-15","o":39.71,"h":40.46,"l":39.04,"c":40,"v":1190100},{"d":"2024-07-16","o":40.73,"h":42.47,"l":40.12,"c":41.15,"v":1370400},{"d":"2024-07-17","o":40.32,"h":41.81,"l":39.46,"c":39.49,"v":902000},{"d":"2024-07-18","o":39.78,"h":39.84,"l":36.56,"c":37.95,"v":1488600},{"d":"2024-07-19","o":37.9,"h":38.59,"l":37.32,"c":37.98,"v":1000200},{"d":"2024-07-22","o":38.44,"h":38.59,"l":36.3,"c":37.05,"v":1673300},{"d":"2024-07-23","o":36.74,"h":37.66,"l":36.54,"c":36.88,"v":2065200},{"d":"2024-07-24","o":36.43,"h":38.55,"l":36.43,"c":37.39,"v":1528300},{"d":"2024-07-25","o":37.22,"h":39.74,"l":37.22,"c":38.88,"v":1780100},{"d":"2024-07-26","o":38.98,"h":39.98,"l":38,"c":39.75,"v":1185400},{"d":"2024-07-29","o":40,"h":40.15,"l":38.65,"c":39.28,"v":940600},{"d":"2024-07-30","o":39.52,"h":40.2,"l":38.59,"c":39.23,"v":919300},{"d":"2024-07-31","o":39.5,"h":41.55,"l":38.39,"c":39.6,"v":1920100},{"d":"2024-08-01","o":38,"h":38.55,"l":35,"c":36,"v":5414700},{"d":"2024-08-02","o":35.8,"h":37.12,"l":34.84,"c":36.56,"v":2453400},{"d":"2024-08-05","o":33.56,"h":35.3,"l":33.49,"c":33.89,"v":1862400},{"d":"2024-08-06","o":34.37,"h":35.47,"l":33.55,"c":35.11,"v":1716800},{"d":"2024-08-07","o":35.77,"h":36.01,"l":33.51,"c":33.59,"v":1501400},{"d":"2024-08-08","o":36.5,"h":38.45,"l":34.25,"c":37.66,"v":4335900},{"d":"2024-08-09","o":37.68,"h":38.33,"l":36.27,"c":37.01,"v":1885200},{"d":"2024-08-12","o":36.88,"h":36.9,"l":35.07,"c":36.16,"v":1506400},{"d":"2024-08-13","o":36.3,"h":36.74,"l":35.26,"c":35.72,"v":999100},{"d":"2024-08-14","o":36.27,"h":37.06,"l":35.98,"c":36.02,"v":1045900},{"d":"2024-08-15","o":36.64,"h":38.49,"l":36.37,"c":37.62,"v":1191400},{"d":"2024-08-16","o":37.58,"h":38.19,"l":36.79,"c":37.25,"v":933200},{"d":"2024-08-19","o":37.12,"h":38.57,"l":36.82,"c":38.57,"v":788600},{"d":"2024-08-20","o":38,"h":39.04,"l":37.76,"c":38.95,"v":932000},{"d":"2024-08-21","o":38.57,"h":40.55,"l":38.57,"c":39.85,"v":1251900},{"d":"2024-08-22","o":40.42,"h":40.66,"l":38.87,"c":39.14,"v":1019300},{"d":"2024-08-23","o":39.42,"h":40.68,"l":39.42,"c":40.11,"v":537500},{"d":"2024-08-26","o":40.11,"h":40.73,"l":39.72,"c":39.83,"v":565000},{"d":"2024-08-27","o":39.48,"h":39.68,"l":38.37,"c":39.6,"v":632200},{"d":"2024-08-28","o":39.6,"h":40.15,"l":38.06,"c":38.18,"v":1117200},{"d":"2024-08-29","o":38.41,"h":39.21,"l":38.12,"c":38.72,"v":832700},{"d":"2024-08-30","o":38.72,"h":39.29,"l":38.43,"c":38.9,"v":636100},{"d":"2024-09-03","o":38.36,"h":40.35,"l":38.18,"c":38.8,"v":1621400},{"d":"2024-09-04","o":38.6,"h":39.14,"l":37.52,"c":37.78,"v":1210000},{"d":"2024-09-05","o":37.77,"h":39.34,"l":37.45,"c":39.29,"v":1496200},{"d":"2024-09-06","o":39.67,"h":41.64,"l":39.38,"c":41.05,"v":1852000},{"d":"2024-09-09","o":41.05,"h":41.94,"l":39.2,"c":39.94,"v":1420200},{"d":"2024-09-10","o":40.16,"h":40.67,"l":38.8,"c":39.18,"v":764800},{"d":"2024-09-11","o":38.97,"h":39.51,"l":38.1,"c":38.36,"v":1169200},{"d":"2024-09-12","o":38.07,"h":38.69,"l":36.57,"c":36.78,"v":1735900},{"d":"2024-09-13","o":36.29,"h":38.55,"l":36.29,"c":37.62,"v":1477400},{"d":"2024-09-16","o":37.5,"h":37.54,"l":35.52,"c":36.31,"v":1838200},{"d":"2024-09-17","o":36.48,"h":36.93,"l":35.16,"c":35.53,"v":1257500},{"d":"2024-09-18","o":35.79,"h":37.06,"l":35.49,"c":35.63,"v":826600},{"d":"2024-09-19","o":36.24,"h":37.83,"l":36.1,"c":36.73,"v":1760000},{"d":"2024-09-20","o":34,"h":34.6,"l":31,"c":32.51,"v":7207800},{"d":"2024-09-23","o":32.23,"h":32.72,"l":31.53,"c":32.72,"v":2311800},{"d":"2024-09-24","o":32.77,"h":32.78,"l":30.74,"c":30.75,"v":2649300},{"d":"2024-09-25","o":30.76,"h":31.05,"l":30.23,"c":30.59,"v":1532700},{"d":"2024-09-26","o":30.94,"h":31,"l":29.59,"c":29.85,"v":2433700},{"d":"2024-09-27","o":30.16,"h":30.41,"l":29.28,"c":29.47,"v":1536400},{"d":"2024-09-30","o":29.17,"h":29.36,"l":28.33,"c":28.84,"v":2311400},{"d":"2024-10-01","o":28.7,"h":28.7,"l":26.96,"c":27.74,"v":5672400},{"d":"2024-10-02","o":27.5,"h":28.58,"l":26.69,"c":28.48,"v":6073100},{"d":"2024-10-03","o":28.53,"h":29.5,"l":27.91,"c":28.06,"v":7737400},{"d":"2024-10-04","o":28.04,"h":28.37,"l":27.33,"c":27.51,"v":1484000},{"d":"2024-10-07","o":27.27,"h":27.71,"l":26.78,"c":27.45,"v":6650400},{"d":"2024-10-08","o":27.45,"h":28.1,"l":27.05,"c":27.4,"v":3048400},{"d":"2024-10-09","o":27.45,"h":27.6,"l":26.55,"c":26.9,"v":2411100},{"d":"2024-10-10","o":26.78,"h":27.11,"l":26.28,"c":26.67,"v":1969400},{"d":"2024-10-11","o":26.65,"h":27.21,"l":26.3,"c":27.14,"v":2445900},{"d":"2024-10-14","o":27.21,"h":28.11,"l":26.95,"c":27.38,"v":3414900},{"d":"2024-10-15","o":27.48,"h":27.98,"l":27.06,"c":27.95,"v":1508000},{"d":"2024-10-16","o":28.25,"h":28.61,"l":27.35,"c":27.95,"v":1189100},{"d":"2024-10-17","o":27.92,"h":28.28,"l":27.46,"c":27.92,"v":1500700},{"d":"2024-10-18","o":27.9,"h":28.34,"l":27.75,"c":28,"v":1508100},{"d":"2024-10-21","o":27.93,"h":28,"l":26.53,"c":26.88,"v":3298000},{"d":"2024-10-22","o":26.62,"h":28.12,"l":26.48,"c":27.6,"v":5080800},{"d":"2024-10-23","o":27.6,"h":27.65,"l":26.77,"c":26.98,"v":2979600},{"d":"2024-10-24","o":26.82,"h":28.22,"l":26.8,"c":27.58,"v":1523200},{"d":"2024-10-25","o":27.18,"h":27.8,"l":26.67,"c":26.68,"v":1122600},{"d":"2024-10-28","o":27.5,"h":27.8,"l":26.67,"c":27.34,"v":2253200},{"d":"2024-10-29","o":27.42,"h":28.09,"l":26.95,"c":27.41,"v":1491500},{"d":"2024-10-30","o":26.86,"h":28.06,"l":26.8,"c":27.71,"v":1655000},{"d":"2024-10-31","o":27.55,"h":28.17,"l":27.21,"c":27.26,"v":1664800},{"d":"2024-11-01","o":27.31,"h":28.1,"l":27.11,"c":27.98,"v":3251300},{"d":"2024-11-04","o":27.58,"h":30.12,"l":27.47,"c":28.56,"v":9305400},{"d":"2024-11-05","o":25.4,"h":28.33,"l":24.34,"c":28.08,"v":10601100},{"d":"2024-11-06","o":29.93,"h":29.99,"l":27.27,"c":28.83,"v":3842900},{"d":"2024-11-07","o":28.67,"h":29.05,"l":27.73,"c":28.74,"v":2097600},{"d":"2024-11-08","o":28.68,"h":30.14,"l":28.51,"c":29.98,"v":4756100},{"d":"2024-11-11","o":30.11,"h":30.46,"l":29.56,"c":29.58,"v":2138600},{"d":"2024-11-12","o":29.25,"h":29.6,"l":28.79,"c":29.26,"v":1171700},{"d":"2024-11-13","o":29.4,"h":29.94,"l":28.23,"c":28.25,"v":1594600},{"d":"2024-11-14","o":28.44,"h":28.87,"l":27.81,"c":28.06,"v":5514300},{"d":"2024-11-15","o":28.05,"h":28.05,"l":26.02,"c":26.27,"v":5505200},{"d":"2024-11-18","o":26.45,"h":26.66,"l":25.76,"c":26.18,"v":7629800},{"d":"2024-11-19","o":28.5,"h":30.8,"l":27.89,"c":28.99,"v":11272600},{"d":"2024-11-20","o":28.78,"h":28.98,"l":27.38,"c":27.49,"v":3438400},{"d":"2024-11-21","o":27,"h":28.14,"l":26.62,"c":27.75,"v":1536000},{"d":"2024-11-22","o":27.78,"h":30.99,"l":27.71,"c":30.77,"v":2915900},{"d":"2024-11-25","o":31.24,"h":33.05,"l":31.09,"c":31.91,"v":7843500},{"d":"2024-11-26","o":32.29,"h":32.98,"l":31.8,"c":32.63,"v":3302100},{"d":"2024-11-27","o":33.09,"h":34.4,"l":32.77,"c":34.14,"v":2044400},{"d":"2024-11-29","o":34.14,"h":34.69,"l":33.78,"c":33.93,"v":1135000},{"d":"2024-12-02","o":33.95,"h":35.53,"l":33.6,"c":35.42,"v":2148300},{"d":"2024-12-03","o":35.01,"h":35.38,"l":33.82,"c":34.63,"v":3674900},{"d":"2024-12-04","o":34.62,"h":34.76,"l":33.76,"c":34.13,"v":1139100},{"d":"2024-12-05","o":33.97,"h":34.23,"l":32.67,"c":33.45,"v":5180100},{"d":"2024-12-06","o":33.74,"h":34.37,"l":33.16,"c":33.49,"v":2350300},{"d":"2024-12-09","o":33.8,"h":35.72,"l":33.35,"c":35.02,"v":5323300},{"d":"2024-12-10","o":35.22,"h":35.35,"l":34.21,"c":34.64,"v":1193900},{"d":"2024-12-11","o":34.92,"h":34.97,"l":33.97,"c":34,"v":1359600},{"d":"2024-12-12","o":33.53,"h":34.1,"l":32.3,"c":32.74,"v":2991200},{"d":"2024-12-13","o":32.6,"h":33.5,"l":31.76,"c":33.19,"v":5506900},{"d":"2024-12-16","o":33.19,"h":34.98,"l":32.71,"c":33.66,"v":5345200},{"d":"2024-12-17","o":32.98,"h":34.83,"l":32.74,"c":34.53,"v":2328700},{"d":"2024-12-18","o":34.53,"h":35.71,"l":33.73,"c":34.02,"v":1691900},{"d":"2024-12-19","o":34.13,"h":34.25,"l":32.88,"c":33.14,"v":3052800},{"d":"2024-12-20","o":33.16,"h":34.27,"l":32.89,"c":33.21,"v":3733200},{"d":"2024-12-23","o":33.35,"h":33.83,"l":32.79,"c":33.21,"v":1256100},{"d":"2024-12-24","o":33.21,"h":33.39,"l":32.5,"c":33.32,"v":437800},{"d":"2024-12-26","o":33.05,"h":33.22,"l":32.33,"c":32.96,"v":1062500},{"d":"2024-12-27","o":32.86,"h":33.33,"l":32.44,"c":32.68,"v":942100},{"d":"2024-12-30","o":32.13,"h":32.5,"l":31.88,"c":31.9,"v":3050200},{"d":"2024-12-31","o":32.1,"h":32.74,"l":31.43,"c":31.91,"v":977700},{"d":"2025-01-02","o":32.32,"h":33.5,"l":31.87,"c":33.16,"v":1219700},{"d":"2025-01-03","o":33.24,"h":34.15,"l":33.15,"c":33.46,"v":2742600},{"d":"2025-01-06","o":33.68,"h":35.14,"l":33.36,"c":34.38,"v":4122900},{"d":"2025-01-07","o":34.53,"h":35.57,"l":33.83,"c":34.63,"v":1852600},{"d":"2025-01-08","o":34.3,"h":34.48,"l":32.96,"c":33,"v":1621100},{"d":"2025-01-10","o":30,"h":30.38,"l":27.35,"c":27.44,"v":3958500},{"d":"2025-01-13","o":28.58,"h":29.67,"l":27.63,"c":28.59,"v":3671200},{"d":"2025-01-14","o":29.25,"h":29.25,"l":27.61,"c":27.69,"v":1695000},{"d":"2025-01-15","o":28.33,"h":30.13,"l":28.25,"c":29.03,"v":2088800},{"d":"2025-01-16","o":29.15,"h":30.12,"l":29.15,"c":29.73,"v":1344100},{"d":"2025-01-17","o":30.03,"h":30.35,"l":29.61,"c":29.93,"v":1510900},{"d":"2025-01-21","o":30.26,"h":30.52,"l":29.39,"c":30.13,"v":1461300},{"d":"2025-01-22","o":30.02,"h":30.84,"l":29.96,"c":30.39,"v":1315300},{"d":"2025-01-23","o":30.24,"h":31.17,"l":30.23,"c":30.76,"v":1345300},{"d":"2025-01-24","o":30.74,"h":30.91,"l":29.67,"c":30,"v":1530800},{"d":"2025-01-27","o":30.13,"h":30.8,"l":29.36,"c":29.79,"v":1669600},{"d":"2025-01-28","o":29.97,"h":30.11,"l":28.72,"c":29.28,"v":2589500},{"d":"2025-01-29","o":29.29,"h":29.81,"l":29.11,"c":29.47,"v":1178500},{"d":"2025-01-30","o":29.7,"h":30.5,"l":29.41,"c":30.39,"v":1070200},{"d":"2025-01-31","o":30.3,"h":30.59,"l":28.97,"c":29.01,"v":1459400},{"d":"2025-02-03","o":28.36,"h":28.83,"l":27.91,"c":28.49,"v":1501900},{"d":"2025-02-04","o":28.59,"h":29.13,"l":28.23,"c":28.78,"v":1521300},{"d":"2025-02-05","o":29.17,"h":30.6,"l":29.08,"c":30.37,"v":1989000},{"d":"2025-02-06","o":30.39,"h":30.52,"l":29.53,"c":30.2,"v":1413400},{"d":"2025-02-07","o":30,"h":30.26,"l":29.03,"c":29.39,"v":880500},{"d":"2025-02-10","o":29.69,"h":29.69,"l":28.55,"c":28.68,"v":1816900},{"d":"2025-02-11","o":28.68,"h":29.14,"l":28.37,"c":28.53,"v":794800},{"d":"2025-02-12","o":27.82,"h":28.54,"l":27.61,"c":28.51,"v":925400},{"d":"2025-02-13","o":28.67,"h":28.68,"l":26.84,"c":27.46,"v":2441100},{"d":"2025-02-14","o":27.77,"h":28.23,"l":27.02,"c":27.4,"v":1287900},{"d":"2025-02-18","o":27.55,"h":28.59,"l":27.45,"c":28.18,"v":1351200},{"d":"2025-02-19","o":27.89,"h":28.46,"l":27.89,"c":28.39,"v":1042100},{"d":"2025-02-20","o":28.54,"h":28.92,"l":27.92,"c":28.35,"v":1610700},{"d":"2025-02-21","o":28.68,"h":28.98,"l":27.46,"c":27.52,"v":1335400},{"d":"2025-02-24","o":27.51,"h":27.7,"l":26.95,"c":27.41,"v":1544700},{"d":"2025-02-25","o":27.68,"h":27.68,"l":26.56,"c":26.9,"v":1805100},{"d":"2025-02-26","o":27.2,"h":28.14,"l":26.28,"c":26.33,"v":1751900},{"d":"2025-02-27","o":26.58,"h":27.54,"l":26,"c":26,"v":2500300},{"d":"2025-02-28","o":26,"h":26.05,"l":24.33,"c":25.15,"v":2958300},{"d":"2025-03-03","o":24.8,"h":25.33,"l":23.81,"c":24.06,"v":2315800},{"d":"2025-03-04","o":24.17,"h":25.56,"l":23.77,"c":25.05,"v":1630600},{"d":"2025-03-05","o":25.21,"h":26.15,"l":24.75,"c":26,"v":1193100},{"d":"2025-03-06","o":25.6,"h":25.98,"l":25.09,"c":25.32,"v":1187000},{"d":"2025-03-07","o":25,"h":25.49,"l":24.43,"c":25.04,"v":1520200},{"d":"2025-03-10","o":25.05,"h":25.44,"l":24.49,"c":25.14,"v":1360100},{"d":"2025-03-11","o":25.14,"h":25.75,"l":24.78,"c":25.52,"v":1399600},{"d":"2025-03-12","o":25.7,"h":25.91,"l":25.15,"c":25.18,"v":1281600},{"d":"2025-03-13","o":25.03,"h":25.27,"l":24.27,"c":24.37,"v":1511400},{"d":"2025-03-14","o":24.63,"h":24.81,"l":24.12,"c":24.66,"v":1399000},{"d":"2025-03-17","o":24.7,"h":25.34,"l":24.43,"c":25.11,"v":999900},{"d":"2025-03-18","o":24.83,"h":25.03,"l":24.12,"c":24.41,"v":1653100},{"d":"2025-03-19","o":24.7,"h":25.58,"l":24.17,"c":24.81,"v":1910800},{"d":"2025-03-20","o":24.78,"h":25.13,"l":24.12,"c":24.15,"v":2668500},{"d":"2025-03-21","o":24.01,"h":24.58,"l":23.9,"c":24.14,"v":2736400},{"d":"2025-03-24","o":24.31,"h":24.63,"l":24.02,"c":24.26,"v":1911700},{"d":"2025-03-25","o":24.38,"h":24.43,"l":23.37,"c":23.76,"v":1488900},{"d":"2025-03-26","o":23.77,"h":23.9,"l":23.25,"c":23.79,"v":1683400},{"d":"2025-03-27","o":23.85,"h":24.88,"l":23.44,"c":24.28,"v":2791900},{"d":"2025-03-28","o":24.3,"h":24.36,"l":23.64,"c":24.27,"v":3800400},{"d":"2025-03-31","o":23.67,"h":24,"l":21.7,"c":21.87,"v":2395100},{"d":"2025-04-01","o":21.77,"h":23.77,"l":21.77,"c":22.68,"v":4911800},{"d":"2025-04-02","o":22.53,"h":23.1,"l":21.92,"c":23,"v":2997500},{"d":"2025-04-03","o":22.24,"h":23.23,"l":22,"c":22.52,"v":2652300},{"d":"2025-04-04","o":22.8,"h":23.1,"l":19.75,"c":19.97,"v":3491400},{"d":"2025-04-07","o":19.05,"h":19.9,"l":18.21,"c":19.8,"v":3082500},{"d":"2025-04-08","o":20.3,"h":20.48,"l":18.39,"c":18.7,"v":4159900},{"d":"2025-04-09","o":18.24,"h":20.19,"l":17.72,"c":19.61,"v":2905400},{"d":"2025-04-10","o":18.87,"h":19.24,"l":17.49,"c":18.79,"v":3641500},{"d":"2025-04-11","o":18.71,"h":19.46,"l":18.38,"c":19.42,"v":2056600},{"d":"2025-04-14","o":19.66,"h":19.67,"l":18.61,"c":19.33,"v":2604700},{"d":"2025-04-15","o":19.17,"h":19.71,"l":18.71,"c":18.97,"v":1802000},{"d":"2025-04-16","o":18.73,"h":19.09,"l":18,"c":18.16,"v":1699900},{"d":"2025-04-17","o":18.09,"h":18.55,"l":18.06,"c":18.2,"v":2455500},{"d":"2025-04-21","o":18,"h":18.72,"l":17.68,"c":18.03,"v":1791400},{"d":"2025-04-22","o":18.22,"h":18.36,"l":17.01,"c":17.37,"v":2769900},{"d":"2025-04-23","o":17.93,"h":18.35,"l":17.46,"c":17.49,"v":1866300},{"d":"2025-04-24","o":17.6,"h":17.95,"l":17.29,"c":17.54,"v":1806000},{"d":"2025-04-25","o":17.35,"h":17.59,"l":16.98,"c":17.49,"v":2870300},{"d":"2025-04-28","o":17.55,"h":18.19,"l":17.52,"c":17.96,"v":1824400},{"d":"2025-04-29","o":18.02,"h":18.47,"l":17.9,"c":18.21,"v":3179400},{"d":"2025-04-30","o":18.14,"h":19.21,"l":17.76,"c":19.21,"v":2626700},{"d":"2025-05-01","o":19,"h":20.49,"l":18.52,"c":20.08,"v":3850200},{"d":"2025-05-02","o":20.31,"h":20.75,"l":20.09,"c":20.34,"v":2222000},{"d":"2025-05-05","o":20.3,"h":20.59,"l":19.81,"c":19.98,"v":2471800},{"d":"2025-05-06","o":19.76,"h":20.18,"l":18.99,"c":19.12,"v":4271600},{"d":"2025-05-07","o":17.16,"h":19.32,"l":16.65,"c":17.99,"v":7675200},{"d":"2025-05-08","o":17.81,"h":18.32,"l":17.34,"c":17.81,"v":2998600},{"d":"2025-05-09","o":17.52,"h":18.1,"l":17.24,"c":17.3,"v":2957800},{"d":"2025-05-12","o":17.76,"h":18.06,"l":17.27,"c":17.52,"v":3303500},{"d":"2025-05-13","o":17.54,"h":17.64,"l":17.16,"c":17.28,"v":2475600},{"d":"2025-05-14","o":17.25,"h":17.26,"l":16.41,"c":16.7,"v":2649900},{"d":"2025-05-15","o":16.69,"h":16.74,"l":16.1,"c":16.36,"v":2545600},{"d":"2025-05-16","o":16.35,"h":17.79,"l":16.34,"c":17.45,"v":5275600},{"d":"2025-05-19","o":17.24,"h":17.71,"l":17.05,"c":17.67,"v":2554800},{"d":"2025-05-20","o":17.69,"h":19.01,"l":17.41,"c":18.51,"v":2745200},{"d":"2025-05-21","o":18.2,"h":18.39,"l":17.23,"c":17.42,"v":1796400},{"d":"2025-05-22","o":17.14,"h":17.87,"l":17.07,"c":17.78,"v":1690900},{"d":"2025-05-23","o":17.35,"h":17.75,"l":17.12,"c":17.44,"v":1293600},{"d":"2025-05-27","o":17.71,"h":17.71,"l":16.82,"c":16.89,"v":1953100},{"d":"2025-05-28","o":16.88,"h":17.25,"l":16.67,"c":16.8,"v":2786800},{"d":"2025-05-29","o":17.07,"h":17.48,"l":16.61,"c":17.41,"v":1869400},{"d":"2025-05-30","o":17.37,"h":17.37,"l":16.69,"c":16.93,"v":3416300},{"d":"2025-06-02","o":17.18,"h":19.51,"l":17.15,"c":19.14,"v":6235200},{"d":"2025-06-03","o":19.06,"h":19.73,"l":18.81,"c":18.82,"v":1896800},{"d":"2025-06-04","o":18.95,"h":19.29,"l":18.45,"c":18.51,"v":1404800},{"d":"2025-06-05","o":18.5,"h":19.71,"l":18.26,"c":19.1,"v":2514500},{"d":"2025-06-06","o":19.33,"h":19.71,"l":19.14,"c":19.28,"v":1446800},{"d":"2025-06-09","o":19.67,"h":19.93,"l":19.27,"c":19.39,"v":1935600},{"d":"2025-06-10","o":19.48,"h":19.96,"l":19.3,"c":19.58,"v":1720700},{"d":"2025-06-11","o":19.8,"h":19.9,"l":19.17,"c":19.27,"v":3246800},{"d":"2025-06-12","o":19.2,"h":19.32,"l":18.75,"c":19.26,"v":1302500},{"d":"2025-06-13","o":19.01,"h":19.15,"l":18.51,"c":18.83,"v":1172100},{"d":"2025-06-16","o":18.77,"h":18.77,"l":18,"c":18.3,"v":1805100},{"d":"2025-06-17","o":18.17,"h":18.29,"l":17.7,"c":17.76,"v":1110100},{"d":"2025-06-18","o":17.75,"h":17.94,"l":17.57,"c":17.76,"v":1418100},{"d":"2025-06-20","o":17.85,"h":18.08,"l":17.46,"c":17.69,"v":2127000},{"d":"2025-06-23","o":17.56,"h":17.89,"l":17.16,"c":17.62,"v":2410000},{"d":"2025-06-24","o":17.9,"h":18.74,"l":17.56,"c":18.61,"v":2016800},{"d":"2025-06-25","o":18.51,"h":18.61,"l":18.06,"c":18.39,"v":1072400},{"d":"2025-06-26","o":18.45,"h":18.46,"l":18.06,"c":18.4,"v":769000},{"d":"2025-06-27","o":18.43,"h":18.46,"l":17.39,"c":17.43,"v":3830300},{"d":"2025-06-30","o":17.43,"h":17.6,"l":17.15,"c":17.31,"v":2240100},{"d":"2025-07-01","o":17.9,"h":18.45,"l":17.52,"c":17.87,"v":2896400},{"d":"2025-07-02","o":17.96,"h":18.6,"l":17.66,"c":17.82,"v":1810600},{"d":"2025-07-03","o":18,"h":18.26,"l":17.73,"c":18.26,"v":891100},{"d":"2025-07-07","o":18.03,"h":18.24,"l":17.35,"c":17.42,"v":1583700},{"d":"2025-07-08","o":17.42,"h":18.05,"l":17.4,"c":17.89,"v":2443700},{"d":"2025-07-09","o":18.1,"h":19.23,"l":18.07,"c":19.21,"v":3254900},{"d":"2025-07-10","o":19.45,"h":19.63,"l":18.93,"c":19.53,"v":1913100},{"d":"2025-07-11","o":19.38,"h":19.55,"l":18.98,"c":19.44,"v":1558000},{"d":"2025-07-14","o":19.58,"h":20.59,"l":19.25,"c":19.91,"v":1948900},{"d":"2025-07-15","o":20.11,"h":20.34,"l":19.13,"c":19.35,"v":1309300},{"d":"2025-07-16","o":19.55,"h":19.92,"l":19.41,"c":19.75,"v":1082800},{"d":"2025-07-17","o":19.77,"h":20.6,"l":19.76,"c":20.04,"v":1552800},{"d":"2025-07-18","o":20.25,"h":20.44,"l":19.24,"c":19.47,"v":1843500},{"d":"2025-07-21","o":19.76,"h":20.02,"l":19.21,"c":19.28,"v":1615200},{"d":"2025-07-22","o":19.32,"h":20.09,"l":19.09,"c":19.89,"v":1883900},{"d":"2025-07-23","o":20.18,"h":20.4,"l":19.75,"c":19.9,"v":2440900},{"d":"2025-07-24","o":19.95,"h":20.32,"l":19.16,"c":20.09,"v":4635900},{"d":"2025-07-25","o":20.12,"h":20.3,"l":19.33,"c":19.59,"v":2938700},{"d":"2025-07-28","o":19.79,"h":20.01,"l":18.72,"c":18.75,"v":2658800},{"d":"2025-07-29","o":19.12,"h":19.45,"l":18.48,"c":18.95,"v":5515700},{"d":"2025-07-30","o":19.28,"h":20.17,"l":18.88,"c":19,"v":3856900},{"d":"2025-07-31","o":20.65,"h":23.56,"l":20.44,"c":22.34,"v":7000200},{"d":"2025-08-01","o":22.26,"h":23.57,"l":22.04,"c":22.95,"v":4081800},{"d":"2025-08-04","o":23.08,"h":24.32,"l":22.89,"c":24.26,"v":3397500},{"d":"2025-08-05","o":24.06,"h":24.64,"l":23.8,"c":24.2,"v":3909100},{"d":"2025-08-06","o":23.87,"h":24,"l":23.42,"c":23.73,"v":2088900},{"d":"2025-08-07","o":23.59,"h":24.42,"l":23.23,"c":24.33,"v":2599600},{"d":"2025-08-08","o":24.37,"h":24.64,"l":23.88,"c":24.37,"v":1342500},{"d":"2025-08-11","o":24.24,"h":24.48,"l":23.81,"c":23.85,"v":1229300},{"d":"2025-08-12","o":24.12,"h":24.45,"l":23.75,"c":23.9,"v":1537200},{"d":"2025-08-13","o":24.09,"h":26.68,"l":24,"c":26.58,"v":4702900},{"d":"2025-08-14","o":26.17,"h":27.85,"l":26.06,"c":27.62,"v":3643100},{"d":"2025-08-15","o":27.82,"h":28.87,"l":27.63,"c":27.75,"v":3877600},{"d":"2025-08-18","o":27.8,"h":28.12,"l":27.33,"c":27.35,"v":1951800},{"d":"2025-08-19","o":27.3,"h":27.35,"l":26.58,"c":26.68,"v":2846200},{"d":"2025-08-20","o":26.4,"h":27.11,"l":26.36,"c":26.58,"v":1744300},{"d":"2025-08-21","o":26.36,"h":27.67,"l":26.23,"c":27.62,"v":1999100},{"d":"2025-08-22","o":27.84,"h":28.25,"l":27.43,"c":27.97,"v":1823700},{"d":"2025-08-25","o":27.8,"h":28.09,"l":27.26,"c":27.52,"v":1265800},{"d":"2025-08-26","o":27.43,"h":27.97,"l":27.32,"c":27.93,"v":1234800},{"d":"2025-08-27","o":27.89,"h":28.52,"l":27.74,"c":28.22,"v":2301800},{"d":"2025-08-28","o":28.18,"h":28.7,"l":28,"c":28.05,"v":1071700},{"d":"2025-08-29","o":28.12,"h":28.2,"l":27.36,"c":27.57,"v":1552100},{"d":"2025-09-02","o":27.54,"h":28.6,"l":27.14,"c":28.17,"v":1919800},{"d":"2025-09-03","o":28.14,"h":28.6,"l":27.56,"c":27.8,"v":3084700},{"d":"2025-09-04","o":27.5,"h":28.67,"l":27.26,"c":28.65,"v":1907900},{"d":"2025-09-05","o":28.84,"h":28.97,"l":27.84,"c":28.13,"v":2810100},{"d":"2025-09-08","o":27.86,"h":28.06,"l":26.67,"c":26.91,"v":2710900},{"d":"2025-09-09","o":26.9,"h":27.21,"l":26.57,"c":26.84,"v":1552900},{"d":"2025-09-10","o":26.77,"h":26.87,"l":26.01,"c":26.04,"v":1733100},{"d":"2025-09-11","o":26.06,"h":26.27,"l":24.82,"c":25.4,"v":2162700},{"d":"2025-09-12","o":25.4,"h":25.42,"l":24.79,"c":24.85,"v":1690400},{"d":"2025-09-15","o":24.94,"h":25.01,"l":23.47,"c":24.39,"v":3168700},{"d":"2025-09-16","o":24.34,"h":24.55,"l":23.62,"c":23.82,"v":3498600},{"d":"2025-09-17","o":23.83,"h":24.14,"l":23,"c":23.13,"v":2187400},{"d":"2025-09-18","o":23.64,"h":23.79,"l":23.17,"c":23.38,"v":1744900},{"d":"2025-09-19","o":23.41,"h":23.5,"l":22.71,"c":23.01,"v":3190600},{"d":"2025-09-22","o":23.1,"h":23.56,"l":23,"c":23.49,"v":1549700},{"d":"2025-09-23","o":23.48,"h":23.68,"l":23.16,"c":23.19,"v":1483400},{"d":"2025-09-24","o":23.19,"h":23.3,"l":22.47,"c":22.76,"v":1677800},{"d":"2025-09-25","o":22.62,"h":22.79,"l":22.16,"c":22.22,"v":1310300},{"d":"2025-09-26","o":21.24,"h":22.4,"l":21.07,"c":22.37,"v":2774000},{"d":"2025-09-29","o":22.32,"h":23.05,"l":22.17,"c":22.65,"v":2628200},{"d":"2025-09-30","o":22.5,"h":22.99,"l":22.19,"c":22.63,"v":3099200},{"d":"2025-10-01","o":22.92,"h":23.5,"l":22.79,"c":23.1,"v":1830500},{"d":"2025-10-02","o":23.23,"h":23.4,"l":22.88,"c":23.11,"v":1565800},{"d":"2025-10-03","o":23.09,"h":23.94,"l":23.07,"c":23.8,"v":3510800},{"d":"2025-10-06","o":23.8,"h":24.52,"l":23.34,"c":24.36,"v":2714000},{"d":"2025-10-07","o":24.59,"h":25.3,"l":24.1,"c":25.21,"v":2373000},{"d":"2025-10-08","o":25.19,"h":25.41,"l":24.44,"c":24.92,"v":2811300},{"d":"2025-10-09","o":25.06,"h":26.37,"l":24.94,"c":25.73,"v":3261600},{"d":"2025-10-10","o":25.99,"h":25.99,"l":24.74,"c":25.12,"v":1331100},{"d":"2025-10-13","o":25.05,"h":25.14,"l":24.09,"c":24.14,"v":1539500},{"d":"2025-10-14","o":23.72,"h":23.93,"l":23.1,"c":23.15,"v":1457100},{"d":"2025-10-15","o":24,"h":25.39,"l":23.88,"c":25.22,"v":2468400},{"d":"2025-10-16","o":25.22,"h":25.73,"l":24.04,"c":24.15,"v":1544300},{"d":"2025-10-17","o":24.11,"h":24.84,"l":23.84,"c":24.52,"v":1649600},{"d":"2025-10-20","o":25.14,"h":27.8,"l":24.79,"c":27.07,"v":3766600},{"d":"2025-10-21","o":27.02,"h":28.48,"l":26.64,"c":28.31,"v":3024000},{"d":"2025-10-22","o":28.12,"h":28.72,"l":27.9,"c":28.14,"v":2680900},{"d":"2025-10-23","o":28.32,"h":29.11,"l":28.05,"c":28.61,"v":3137500},{"d":"2025-10-24","o":28.61,"h":28.98,"l":28.05,"c":28.17,"v":1265500},{"d":"2025-10-27","o":28.22,"h":29.86,"l":28.22,"c":29.78,"v":2517100},{"d":"2025-10-28","o":29.6,"h":30.48,"l":29.59,"c":30.05,"v":2724300},{"d":"2025-10-29","o":30.24,"h":30.44,"l":29.39,"c":30.05,"v":3012100},{"d":"2025-10-30","o":24.85,"h":25.35,"l":20.66,"c":20.73,"v":9883400},{"d":"2025-10-31","o":21,"h":21.8,"l":19.25,"c":21.47,"v":6490200},{"d":"2025-11-03","o":21.25,"h":21.41,"l":20.12,"c":20.69,"v":3733700},{"d":"2025-11-04","o":20.49,"h":20.65,"l":19.44,"c":20.47,"v":3904600},{"d":"2025-11-05","o":20.5,"h":20.64,"l":19.93,"c":19.95,"v":3084200},{"d":"2025-11-06","o":19.8,"h":20.12,"l":19.53,"c":19.71,"v":2160700},{"d":"2025-11-07","o":19.53,"h":19.69,"l":18.75,"c":19.26,"v":5097300},{"d":"2025-11-10","o":19.34,"h":19.56,"l":18.95,"c":19,"v":2108500},{"d":"2025-11-11","o":19.15,"h":20,"l":18.93,"c":19.51,"v":2141100},{"d":"2025-11-12","o":19.42,"h":20.16,"l":19.42,"c":20.02,"v":1811100},{"d":"2025-11-13","o":19.85,"h":20.42,"l":19.7,"c":19.81,"v":3067200},{"d":"2025-11-14","o":19.65,"h":20.7,"l":19.65,"c":20.33,"v":2469500},{"d":"2025-11-17","o":20.06,"h":20.58,"l":19.99,"c":20.1,"v":2174700},{"d":"2025-11-18","o":19.81,"h":20.21,"l":19.68,"c":19.73,"v":2159300},{"d":"2025-11-19","o":19.61,"h":19.83,"l":19.31,"c":19.45,"v":1997600},{"d":"2025-11-20","o":19.68,"h":19.91,"l":19.48,"c":19.54,"v":2275300},{"d":"2025-11-21","o":19.45,"h":19.95,"l":19.4,"c":19.61,"v":1453000},{"d":"2025-11-24","o":19.62,"h":20.35,"l":19.5,"c":20.13,"v":4122300},{"d":"2025-11-25","o":20.05,"h":21.14,"l":19.99,"c":21,"v":2302200},{"d":"2025-11-26","o":21.08,"h":21.71,"l":20.9,"c":21.59,"v":1827200},{"d":"2025-11-28","o":21.61,"h":21.72,"l":21.1,"c":21.3,"v":1060800},{"d":"2025-12-01","o":21.05,"h":21.38,"l":21,"c":21.2,"v":1557800},{"d":"2025-12-02","o":21.2,"h":21.34,"l":20.51,"c":20.66,"v":1695300},{"d":"2025-12-03","o":20.8,"h":21.32,"l":20.61,"c":21.25,"v":1548700},{"d":"2025-12-04","o":21.21,"h":22.45,"l":21.16,"c":22.19,"v":2561600},{"d":"2025-12-05","o":22.13,"h":24.08,"l":22.01,"c":23.63,"v":4341200},{"d":"2025-12-08","o":23.87,"h":24.45,"l":23.57,"c":23.79,"v":3079300},{"d":"2025-12-09","o":23.74,"h":24.16,"l":23.54,"c":23.78,"v":1839600},{"d":"2025-12-10","o":23.85,"h":24.71,"l":23.69,"c":24.68,"v":1980300},{"d":"2025-12-11","o":24.66,"h":25.52,"l":24.52,"c":24.97,"v":1806100},{"d":"2025-12-12","o":24.93,"h":25.27,"l":24.45,"c":25.23,"v":1581900},{"d":"2025-12-15","o":25.07,"h":25.56,"l":24.47,"c":24.56,"v":2886900},{"d":"2025-12-16","o":24.49,"h":25.89,"l":24,"c":25.31,"v":2558300},{"d":"2025-12-17","o":25.04,"h":25.95,"l":25.02,"c":25.2,"v":3103200},{"d":"2025-12-18","o":25.31,"h":25.74,"l":24.25,"c":24.48,"v":3858200},{"d":"2025-12-19","o":24.45,"h":25.18,"l":24.36,"c":24.65,"v":3222500},{"d":"2025-12-22","o":24.67,"h":26.12,"l":24.4,"c":25.4,"v":3581200},{"d":"2025-12-23","o":25.6,"h":25.91,"l":24.75,"c":24.82,"v":1849400},{"d":"2025-12-24","o":24.88,"h":25.2,"l":24.74,"c":25.16,"v":864300},{"d":"2025-12-26","o":25.08,"h":25.08,"l":24.58,"c":24.97,"v":786600},{"d":"2025-12-29","o":24.85,"h":25.37,"l":24.57,"c":25.17,"v":2256500},{"d":"2025-12-30","o":25.26,"h":25.77,"l":24.85,"c":25.24,"v":1502500},{"d":"2025-12-31","o":25.1,"h":25.33,"l":25.02,"c":25.12,"v":955900},{"d":"2026-01-02","o":25.09,"h":26.24,"l":25,"c":25.86,"v":3274900},{"d":"2026-01-05","o":25.82,"h":25.91,"l":24.48,"c":24.87,"v":2082900},{"d":"2026-01-06","o":24.84,"h":25.46,"l":23.69,"c":23.94,"v":1883200},{"d":"2026-01-07","o":24.02,"h":26.68,"l":24.02,"c":26.49,"v":3446100},{"d":"2026-01-08","o":26.23,"h":26.44,"l":25.76,"c":26.26,"v":3203900},{"d":"2026-01-09","o":26.6,"h":27.46,"l":26.19,"c":27.3,"v":4009300},{"d":"2026-01-12","o":26.41,"h":26.55,"l":22.36,"c":23.2,"v":5258900},{"d":"2026-01-13","o":22.81,"h":23.09,"l":21.12,"c":21.33,"v":4025900},{"d":"2026-01-14","o":21.29,"h":21.29,"l":20.03,"c":20.33,"v":5580300},{"d":"2026-01-15","o":20.47,"h":20.58,"l":20.04,"c":20.53,"v":2191500},{"d":"2026-01-16","o":20.53,"h":20.7,"l":19.76,"c":19.94,"v":2257600},{"d":"2026-01-20","o":19.65,"h":20.52,"l":19.26,"c":20.47,"v":2785200},{"d":"2026-01-21","o":21.64,"h":21.69,"l":20.69,"c":20.95,"v":3772100},{"d":"2026-01-22","o":20.95,"h":22.24,"l":20.95,"c":22,"v":2893500},{"d":"2026-01-23","o":21.78,"h":22.14,"l":21.42,"c":21.75,"v":2215600},{"d":"2026-01-26","o":21.59,"h":22.11,"l":21.3,"c":21.99,"v":1147500},{"d":"2026-01-27","o":21.95,"h":22.09,"l":21.1,"c":21.81,"v":2064000},{"d":"2026-01-28","o":22.44,"h":23.79,"l":22.14,"c":23.07,"v":5695400},{"d":"2026-01-29","o":22.78,"h":23.6,"l":22.69,"c":23.05,"v":3781400},{"d":"2026-01-30","o":22.96,"h":23.42,"l":21.8,"c":22.58,"v":18758000},{"d":"2026-02-02","o":22.04,"h":23.39,"l":21.59,"c":22.83,"v":2805600},{"d":"2026-02-03","o":22.5,"h":23.93,"l":22.5,"c":23.32,"v":2647200},{"d":"2026-02-04","o":23.32,"h":23.44,"l":22.69,"c":23.15,"v":2272300},{"d":"2026-02-05","o":23.31,"h":24.1,"l":22.29,"c":22.56,"v":2942900},{"d":"2026-02-06","o":22.68,"h":23.58,"l":22.57,"c":23.49,"v":1825000},{"d":"2026-02-09","o":22.94,"h":23.69,"l":22.69,"c":22.83,"v":3238800},{"d":"2026-02-10","o":23.12,"h":23.18,"l":22.5,"c":22.58,"v":1274700},{"d":"2026-02-11","o":22.46,"h":22.5,"l":21.71,"c":22.31,"v":1876200},{"d":"2026-02-12","o":22.23,"h":22.38,"l":21.72,"c":22.05,"v":1338200},{"d":"2026-02-13","o":22.05,"h":22.55,"l":21.54,"c":21.7,"v":1959700},{"d":"2026-02-17","o":21.68,"h":21.93,"l":21.3,"c":21.57,"v":1523600},{"d":"2026-02-18","o":21.59,"h":22.41,"l":21.59,"c":22.2,"v":1347300},{"d":"2026-02-19","o":22.05,"h":22.81,"l":21.64,"c":22.8,"v":2045100},{"d":"2026-02-20","o":22.81,"h":22.81,"l":22.08,"c":22.28,"v":1506500},{"d":"2026-02-23","o":22.16,"h":22.76,"l":22.02,"c":22.47,"v":2355600},{"d":"2026-02-24","o":21.12,"h":22.67,"l":20.1,"c":22.13,"v":3867200},{"d":"2026-02-25","o":22.4,"h":22.4,"l":20.94,"c":21.42,"v":2370300},{"d":"2026-02-26","o":21.44,"h":22.12,"l":20.82,"c":21.64,"v":2222100},{"d":"2026-02-27","o":21.3,"h":21.3,"l":20.79,"c":20.96,"v":1874100},{"d":"2026-03-02","o":20.33,"h":21,"l":20.12,"c":20.7,"v":1625700},{"d":"2026-03-03","o":20.49,"h":20.62,"l":20.02,"c":20.16,"v":1412900},{"d":"2026-03-04","o":20.32,"h":20.32,"l":19.55,"c":19.86,"v":2883400},{"d":"2026-03-05","o":20.09,"h":20.8,"l":19.83,"c":20.15,"v":2925800},{"d":"2026-03-06","o":20.21,"h":20.39,"l":19.75,"c":20.07,"v":1627200},{"d":"2026-03-09","o":20,"h":20.2,"l":19.33,"c":19.99,"v":1661000},{"d":"2026-03-10","o":19.89,"h":20.01,"l":19.41,"c":19.64,"v":1333200},{"d":"2026-03-11","o":19.43,"h":19.49,"l":18.98,"c":19.38,"v":1645000},{"d":"2026-03-12","o":19.26,"h":19.26,"l":18.33,"c":18.39,"v":2599700},{"d":"2026-03-13","o":18.84,"h":19.05,"l":18.42,"c":18.94,"v":1716900},{"d":"2026-03-16","o":19.1,"h":19.36,"l":18.76,"c":18.87,"v":1327000},{"d":"2026-03-17","o":18.94,"h":19.32,"l":18.74,"c":18.82,"v":1341700},{"d":"2026-03-18","o":18.43,"h":18.59,"l":17.43,"c":17.89,"v":5271400},{"d":"2026-03-19","o":17.89,"h":18.01,"l":17.57,"c":17.97,"v":2347900},{"d":"2026-03-20","o":17.96,"h":18.09,"l":17.16,"c":17.21,"v":5602000},{"d":"2026-03-23","o":17.6,"h":17.94,"l":17.32,"c":17.57,"v":2408500},{"d":"2026-03-24","o":17.46,"h":17.46,"l":16.83,"c":17.23,"v":3167400},{"d":"2026-03-25","o":17.44,"h":17.96,"l":17.39,"c":17.72,"v":1871300},{"d":"2026-03-26","o":17.62,"h":17.98,"l":17.48,"c":17.64,"v":1661800},{"d":"2026-03-27","o":17.55,"h":17.61,"l":16.97,"c":16.97,"v":1762700},{"d":"2026-03-30","o":16.98,"h":17.26,"l":16.83,"c":17.09,"v":2165400},{"d":"2026-03-31","o":40.4,"h":40.45,"l":40.23,"c":40.23,"v":89847985},{"d":"2026-04-01","o":40.36,"h":40.42,"l":40.32,"c":40.39,"v":30016877},{"d":"2026-04-02","o":40.38,"h":40.48,"l":40.35,"c":40.41,"v":10333247},{"d":"2026-04-06","o":40.43,"h":40.69,"l":40.41,"c":40.63,"v":5798484},{"d":"2026-04-07","o":40.61,"h":40.77,"l":40.6,"c":40.7,"v":4282496},{"d":"2026-04-08","o":40.66,"h":40.74,"l":40.65,"c":40.69,"v":4564707},{"d":"2026-04-09","o":40.7,"h":40.76,"l":40.64,"c":40.65,"v":6504369},{"d":"2026-04-10","o":40.68,"h":40.79,"l":40.65,"c":40.79,"v":6742073},{"d":"2026-04-13","o":40.74,"h":40.87,"l":40.7,"c":40.84,"v":5824218},{"d":"2026-04-14","o":40.84,"h":40.88,"l":40.78,"c":40.85,"v":4203056},{"d":"2026-04-15","o":40.85,"h":40.88,"l":40.83,"c":40.85,"v":2495643},{"d":"2026-04-16","o":40.84,"h":40.9,"l":40.8,"c":40.87,"v":5175274},{"d":"2026-04-17","o":40.86,"h":40.95,"l":40.85,"c":40.9,"v":5188378},{"d":"2026-04-20","o":40.88,"h":40.94,"l":40.86,"c":40.94,"v":4089264},{"d":"2026-04-21","o":40.92,"h":40.94,"l":40.88,"c":40.94,"v":4063570},{"d":"2026-04-22","o":40.92,"h":40.94,"l":40.88,"c":40.89,"v":2168249},{"d":"2026-04-23","o":40.91,"h":40.94,"l":40.87,"c":40.94,"v":2758799},{"d":"2026-04-24","o":40.94,"h":40.94,"l":40.9,"c":40.94,"v":2063580},{"d":"2026-04-27","o":40.93,"h":40.95,"l":40.91,"c":40.95,"v":2747530},{"d":"2026-04-28","o":40.94,"h":41,"l":40.93,"c":40.99,"v":3777740},{"d":"2026-04-29","o":40.96,"h":40.97,"l":40.93,"c":40.95,"v":2553741},{"d":"2026-04-30","o":40.95,"h":40.96,"l":40.93,"c":40.95,"v":1579871},{"d":"2026-05-01","o":40.95,"h":40.97,"l":40.94,"c":40.96,"v":1710257},{"d":"2026-05-04","o":40.96,"h":40.97,"l":40.94,"c":40.97,"v":2514148},{"d":"2026-05-05","o":40.96,"h":40.99,"l":40.93,"c":40.97,"v":2658899},{"d":"2026-05-06","o":41.05,"h":41.13,"l":40.95,"c":41.12,"v":3708128},{"d":"2026-05-07","o":40.98,"h":41.07,"l":40.98,"c":41.01,"v":6307444},{"d":"2026-05-08","o":41.02,"h":41.05,"l":41,"c":41.03,"v":4995907},{"d":"2026-05-11","o":41.04,"h":41.06,"l":41.02,"c":41.02,"v":7435961},{"d":"2026-05-12","o":41.03,"h":41.07,"l":41.03,"c":41.06,"v":6331639},{"d":"2026-05-13","o":41.05,"h":41.07,"l":41.03,"c":41.03,"v":55803365}]