[{"d":"2017-05-25","o":15,"h":16.75,"l":14.6,"c":15.01,"v":4949200},{"d":"2017-05-26","o":15.25,"h":17.39,"l":15.23,"c":17.11,"v":1725800},{"d":"2017-05-30","o":18.19,"h":18.94,"l":17.3,"c":17.9,"v":1244500},{"d":"2017-05-31","o":18.48,"h":18.48,"l":17.31,"c":17.65,"v":671800},{"d":"2017-06-01","o":17.44,"h":18.3,"l":16.78,"c":17.94,"v":414200},{"d":"2017-06-02","o":17.8,"h":18.19,"l":17.54,"c":17.85,"v":292100},{"d":"2017-06-05","o":17.81,"h":19.65,"l":17.5,"c":19.58,"v":742300},{"d":"2017-06-06","o":19.88,"h":20.72,"l":18.6,"c":18.66,"v":748200},{"d":"2017-06-07","o":18.63,"h":19.5,"l":18.18,"c":19.42,"v":337000},{"d":"2017-06-08","o":19.22,"h":20,"l":19.14,"c":19.19,"v":299800},{"d":"2017-06-09","o":19.09,"h":19.45,"l":18.5,"c":18.65,"v":269700},{"d":"2017-06-12","o":17.95,"h":18.6,"l":17.75,"c":18.37,"v":319300},{"d":"2017-06-13","o":18.5,"h":19.34,"l":18.5,"c":18.9,"v":228800},{"d":"2017-06-14","o":18.8,"h":19.32,"l":18.29,"c":18.42,"v":266100},{"d":"2017-06-15","o":18.42,"h":18.6,"l":17.81,"c":18.16,"v":178500},{"d":"2017-06-16","o":18.12,"h":18.89,"l":18.05,"c":18.22,"v":394400},{"d":"2017-06-19","o":17.97,"h":18.05,"l":17.05,"c":17.97,"v":358000},{"d":"2017-06-20","o":17.84,"h":18.07,"l":17.41,"c":17.61,"v":117100},{"d":"2017-06-21","o":17.5,"h":17.71,"l":16.92,"c":17.19,"v":305300},{"d":"2017-06-22","o":17.21,"h":17.44,"l":16.93,"c":17.02,"v":320900},{"d":"2017-06-23","o":17.09,"h":18.59,"l":17,"c":18.47,"v":808500},{"d":"2017-06-26","o":18.4,"h":18.65,"l":18.1,"c":18.25,"v":488400},{"d":"2017-06-27","o":18.12,"h":18.45,"l":17.65,"c":18.02,"v":485500},{"d":"2017-06-28","o":18.05,"h":18.25,"l":17.85,"c":18.11,"v":387200},{"d":"2017-06-29","o":17.93,"h":18.9,"l":17.93,"c":18.35,"v":308700},{"d":"2017-06-30","o":18.2,"h":18.5,"l":18.03,"c":18.15,"v":216800},{"d":"2017-07-03","o":18.14,"h":18.34,"l":17.52,"c":17.71,"v":170500},{"d":"2017-07-05","o":17.67,"h":17.85,"l":17.02,"c":17.81,"v":215800},{"d":"2017-07-06","o":17.77,"h":17.79,"l":17.25,"c":17.63,"v":157800},{"d":"2017-07-07","o":17.57,"h":19.27,"l":17.47,"c":18.86,"v":422200},{"d":"2017-07-10","o":18.8,"h":19.65,"l":18.64,"c":18.78,"v":326000},{"d":"2017-07-11","o":18.71,"h":19.38,"l":18.34,"c":19.09,"v":242900},{"d":"2017-07-12","o":19.24,"h":20.5,"l":18.91,"c":20.15,"v":558900},{"d":"2017-07-13","o":20.21,"h":20.21,"l":19.52,"c":19.79,"v":218800},{"d":"2017-07-14","o":19.86,"h":20.87,"l":19.72,"c":20.33,"v":282600},{"d":"2017-07-17","o":20.5,"h":21.45,"l":20,"c":20.24,"v":214200},{"d":"2017-07-18","o":20.38,"h":21.25,"l":20.05,"c":20.95,"v":208200},{"d":"2017-07-19","o":21.16,"h":21.35,"l":20.72,"c":20.97,"v":154100},{"d":"2017-07-20","o":21.1,"h":21.4,"l":21.09,"c":21.22,"v":62700},{"d":"2017-07-21","o":21.25,"h":21.49,"l":20.15,"c":20.53,"v":95700},{"d":"2017-07-24","o":20.5,"h":20.74,"l":19.51,"c":19.98,"v":129700},{"d":"2017-07-25","o":20.06,"h":20.5,"l":20.05,"c":20.25,"v":72200},{"d":"2017-07-26","o":20.2,"h":20.63,"l":19.76,"c":20.5,"v":104100},{"d":"2017-07-27","o":20.56,"h":20.56,"l":19.5,"c":19.79,"v":114500},{"d":"2017-07-28","o":19.68,"h":19.74,"l":19.02,"c":19.51,"v":336800},{"d":"2017-07-31","o":19.51,"h":19.83,"l":19.09,"c":19.56,"v":189400},{"d":"2017-08-01","o":19.63,"h":20.48,"l":19.45,"c":20.31,"v":129200},{"d":"2017-08-02","o":20.81,"h":20.84,"l":19.27,"c":19.61,"v":246400},{"d":"2017-08-03","o":19.78,"h":20.84,"l":19.68,"c":20.84,"v":314200},{"d":"2017-08-04","o":19,"h":20.02,"l":18.45,"c":19.71,"v":418500},{"d":"2017-08-07","o":19.76,"h":22.43,"l":19.61,"c":22.17,"v":288400},{"d":"2017-08-08","o":21.9,"h":23.28,"l":21.45,"c":22.3,"v":234300},{"d":"2017-08-09","o":22.25,"h":22.88,"l":21.36,"c":21.45,"v":158100},{"d":"2017-08-10","o":21.47,"h":21.6,"l":19.71,"c":19.89,"v":177600},{"d":"2017-08-11","o":19.91,"h":20.57,"l":19.87,"c":20.46,"v":121200},{"d":"2017-08-14","o":20.72,"h":21.1,"l":20.11,"c":20.77,"v":67000},{"d":"2017-08-15","o":20.65,"h":21.01,"l":20.18,"c":20.56,"v":75000},{"d":"2017-08-16","o":20.69,"h":20.97,"l":20.16,"c":20.61,"v":61600},{"d":"2017-08-17","o":20.61,"h":20.64,"l":20.15,"c":20.25,"v":92000},{"d":"2017-08-18","o":20.15,"h":20.54,"l":20.11,"c":20.52,"v":52500},{"d":"2017-08-21","o":20.47,"h":20.63,"l":20.25,"c":20.42,"v":41600},{"d":"2017-08-22","o":20.59,"h":21,"l":20.14,"c":20.68,"v":96100},{"d":"2017-08-23","o":20.51,"h":21.85,"l":20.51,"c":21.26,"v":219900},{"d":"2017-08-24","o":21.41,"h":21.86,"l":20.9,"c":21.42,"v":121100},{"d":"2017-08-25","o":21.59,"h":21.9,"l":21.15,"c":21.88,"v":173700},{"d":"2017-08-28","o":21.9,"h":22.86,"l":21.62,"c":22.54,"v":259000},{"d":"2017-08-29","o":22.8,"h":23.15,"l":22.44,"c":22.45,"v":129000},{"d":"2017-08-30","o":22.69,"h":22.89,"l":22.35,"c":22.81,"v":85900},{"d":"2017-08-31","o":23.04,"h":23.28,"l":22.51,"c":22.89,"v":132500},{"d":"2017-09-01","o":23.17,"h":23.17,"l":22.08,"c":22.24,"v":83100},{"d":"2017-09-05","o":22.24,"h":23.8,"l":22.21,"c":23.64,"v":229100},{"d":"2017-09-06","o":23.79,"h":25.26,"l":22.75,"c":24.83,"v":199300},{"d":"2017-09-07","o":24.75,"h":26.99,"l":24.03,"c":25.82,"v":161700},{"d":"2017-09-08","o":25.97,"h":26.39,"l":25.27,"c":26.15,"v":176900},{"d":"2017-09-11","o":26.48,"h":27.36,"l":25.86,"c":27.09,"v":136200},{"d":"2017-09-12","o":27.32,"h":27.89,"l":26.45,"c":27.03,"v":102500},{"d":"2017-09-13","o":27.06,"h":27.59,"l":25.82,"c":25.95,"v":114300},{"d":"2017-09-14","o":26,"h":26.86,"l":25.5,"c":26.43,"v":113100},{"d":"2017-09-15","o":26.47,"h":26.7,"l":25.74,"c":25.79,"v":239900},{"d":"2017-09-18","o":25.88,"h":26.56,"l":24.81,"c":25.07,"v":137500},{"d":"2017-09-19","o":25.3,"h":25.52,"l":25.05,"c":25.05,"v":95500},{"d":"2017-09-20","o":25.13,"h":25.26,"l":23.47,"c":23.7,"v":170800},{"d":"2017-09-21","o":23.62,"h":23.76,"l":22.43,"c":23.15,"v":133800},{"d":"2017-09-22","o":23.12,"h":23.42,"l":22.78,"c":22.88,"v":61800},{"d":"2017-09-25","o":23,"h":23.56,"l":21.83,"c":22.33,"v":128500},{"d":"2017-09-26","o":22.31,"h":23.7,"l":22.02,"c":22.95,"v":67300},{"d":"2017-09-27","o":23,"h":23.44,"l":23,"c":23.35,"v":62600},{"d":"2017-09-28","o":23.27,"h":25.24,"l":23.04,"c":25.08,"v":221600},{"d":"2017-09-29","o":26.53,"h":28.65,"l":25.3,"c":28.46,"v":342800},{"d":"2017-10-02","o":27.77,"h":27.89,"l":23.17,"c":24.01,"v":678100},{"d":"2017-10-03","o":24.68,"h":24.93,"l":23.56,"c":24.14,"v":248200},{"d":"2017-10-04","o":24.41,"h":24.48,"l":22.85,"c":22.98,"v":324400},{"d":"2017-10-05","o":23.22,"h":24.8,"l":22.85,"c":23.49,"v":254000},{"d":"2017-10-06","o":23.64,"h":24.5,"l":23.31,"c":24.16,"v":89100},{"d":"2017-10-09","o":24.27,"h":25.27,"l":24.16,"c":24.36,"v":109400},{"d":"2017-10-10","o":24.53,"h":24.98,"l":23.18,"c":23.29,"v":196800},{"d":"2017-10-11","o":23.54,"h":23.92,"l":23.13,"c":23.28,"v":123900},{"d":"2017-10-12","o":23.32,"h":24.4,"l":23.28,"c":23.69,"v":78900},{"d":"2017-10-13","o":23.83,"h":24.14,"l":23.45,"c":23.69,"v":87300},{"d":"2017-10-16","o":23.65,"h":23.89,"l":23.3,"c":23.32,"v":53600},{"d":"2017-10-17","o":23.5,"h":23.5,"l":23.25,"c":23.26,"v":63500},{"d":"2017-10-18","o":23.42,"h":23.5,"l":22.77,"c":23.02,"v":171200},{"d":"2017-10-19","o":23,"h":23.23,"l":22.88,"c":23,"v":93100},{"d":"2017-10-20","o":23,"h":24.01,"l":23,"c":23.11,"v":81400},{"d":"2017-10-23","o":23,"h":23.2,"l":21.94,"c":22.25,"v":168200},{"d":"2017-10-24","o":22.12,"h":23.47,"l":22,"c":22.49,"v":87400},{"d":"2017-10-25","o":22.5,"h":23.17,"l":22.1,"c":22.27,"v":152200},{"d":"2017-10-26","o":22.39,"h":23.93,"l":22.39,"c":23.02,"v":162800},{"d":"2017-10-27","o":23.47,"h":23.66,"l":22.85,"c":23.27,"v":156500},{"d":"2017-10-30","o":23.44,"h":23.74,"l":22.81,"c":22.95,"v":110500},{"d":"2017-10-31","o":23.09,"h":23.39,"l":22.73,"c":23.1,"v":91300},{"d":"2017-11-01","o":23.19,"h":23.76,"l":22.81,"c":22.91,"v":137700},{"d":"2017-11-02","o":22.97,"h":24.4,"l":22.66,"c":24.32,"v":159300},{"d":"2017-11-03","o":22.79,"h":24.42,"l":22.14,"c":22.66,"v":292900},{"d":"2017-11-06","o":22.75,"h":23.07,"l":22.38,"c":22.47,"v":94900},{"d":"2017-11-07","o":22.6,"h":23.5,"l":22.48,"c":22.58,"v":124400},{"d":"2017-11-08","o":22.61,"h":23.19,"l":22.38,"c":22.69,"v":65700},{"d":"2017-11-09","o":22.5,"h":22.69,"l":22.31,"c":22.4,"v":68200},{"d":"2017-11-10","o":22.28,"h":22.95,"l":22.28,"c":22.6,"v":70300},{"d":"2017-11-13","o":22.7,"h":23.32,"l":22.4,"c":23.25,"v":83800},{"d":"2017-11-14","o":22.5,"h":23,"l":21.9,"c":22.22,"v":212100},{"d":"2017-11-15","o":21.9,"h":22.18,"l":20.56,"c":21.24,"v":299300},{"d":"2017-11-16","o":20.25,"h":20.26,"l":19.75,"c":20.05,"v":2163600},{"d":"2017-11-17","o":20.14,"h":20.18,"l":19.9,"c":20.02,"v":305900},{"d":"2017-11-20","o":19.96,"h":20.08,"l":19.68,"c":19.69,"v":354800},{"d":"2017-11-21","o":19.9,"h":20.94,"l":19.83,"c":20.67,"v":903300},{"d":"2017-11-22","o":20.8,"h":21.5,"l":20.55,"c":21.5,"v":260200},{"d":"2017-11-24","o":21.67,"h":21.82,"l":20.87,"c":21.16,"v":69700},{"d":"2017-11-27","o":22,"h":22,"l":20.75,"c":21.19,"v":376700},{"d":"2017-11-28","o":21.15,"h":21.49,"l":21.08,"c":21.21,"v":440200},{"d":"2017-11-29","o":21.21,"h":21.51,"l":21.16,"c":21.48,"v":435200},{"d":"2017-11-30","o":21.64,"h":22.09,"l":21.11,"c":22.02,"v":529800},{"d":"2017-12-01","o":22.25,"h":22.26,"l":20.72,"c":20.72,"v":500900},{"d":"2017-12-04","o":20.99,"h":21.4,"l":20.4,"c":21.2,"v":273400},{"d":"2017-12-05","o":21.32,"h":21.75,"l":21.01,"c":21.14,"v":109600},{"d":"2017-12-06","o":21.19,"h":21.48,"l":21.01,"c":21.2,"v":117100},{"d":"2017-12-07","o":21.25,"h":21.4,"l":20.51,"c":20.76,"v":198900},{"d":"2017-12-08","o":20.36,"h":20.5,"l":19.74,"c":20.06,"v":501000},{"d":"2017-12-11","o":20.06,"h":20.24,"l":19.62,"c":20.11,"v":275000},{"d":"2017-12-12","o":20.18,"h":20.69,"l":19.88,"c":20.24,"v":405300},{"d":"2017-12-13","o":20.25,"h":20.76,"l":20.03,"c":20.59,"v":242600},{"d":"2017-12-14","o":20.63,"h":20.79,"l":20.01,"c":20.46,"v":232400},{"d":"2017-12-15","o":20.66,"h":21.33,"l":19.84,"c":20.86,"v":857000},{"d":"2017-12-18","o":21.5,"h":27.14,"l":20.59,"c":25.46,"v":3023900},{"d":"2017-12-19","o":26.96,"h":28.47,"l":25.26,"c":26.15,"v":1526200},{"d":"2017-12-20","o":27.72,"h":27.81,"l":26.58,"c":27.28,"v":902900},{"d":"2017-12-21","o":28.43,"h":28.43,"l":26,"c":26.88,"v":489200},{"d":"2017-12-22","o":26.96,"h":28.67,"l":26.25,"c":27.93,"v":549200},{"d":"2017-12-26","o":28.58,"h":30.23,"l":28.06,"c":29.5,"v":728700},{"d":"2017-12-27","o":29.69,"h":31.6,"l":29.69,"c":30.32,"v":920500},{"d":"2017-12-28","o":30.17,"h":33.78,"l":30.17,"c":33.6,"v":1001000},{"d":"2017-12-29","o":33.65,"h":34.53,"l":31.19,"c":31.48,"v":832200},{"d":"2018-01-02","o":32.82,"h":33.29,"l":32.06,"c":33.06,"v":748000},{"d":"2018-01-03","o":33.98,"h":36.08,"l":33.34,"c":35.73,"v":677200},{"d":"2018-01-04","o":40.2,"h":40.2,"l":36.9,"c":37.76,"v":1153000},{"d":"2018-01-05","o":39.49,"h":43.26,"l":38.6,"c":39.68,"v":1841300},{"d":"2018-01-08","o":39,"h":39.49,"l":32.73,"c":36.1,"v":2183100},{"d":"2018-01-09","o":37.26,"h":37.39,"l":31.1,"c":31.87,"v":1442300},{"d":"2018-01-10","o":31.65,"h":35.03,"l":31.25,"c":34.57,"v":768100},{"d":"2018-01-11","o":33.25,"h":38.3,"l":33.25,"c":36.75,"v":1404400},{"d":"2018-01-12","o":37.37,"h":37.98,"l":36.01,"c":36.76,"v":610200},{"d":"2018-01-16","o":38.49,"h":38.49,"l":37.5,"c":37.69,"v":518300},{"d":"2018-01-17","o":38.27,"h":38.98,"l":37.85,"c":38.43,"v":466200},{"d":"2018-01-18","o":36.99,"h":37.83,"l":34.24,"c":36.15,"v":733500},{"d":"2018-01-19","o":35.11,"h":36.38,"l":35.07,"c":35.51,"v":372900},{"d":"2018-01-22","o":35.5,"h":35.5,"l":33.65,"c":33.71,"v":449400},{"d":"2018-01-23","o":33.7,"h":34,"l":31.61,"c":32.04,"v":697600},{"d":"2018-01-24","o":32,"h":33.45,"l":32,"c":32.1,"v":315200},{"d":"2018-01-25","o":32.3,"h":32.91,"l":32.19,"c":32.26,"v":162900},{"d":"2018-01-26","o":32.5,"h":32.69,"l":30.25,"c":31.39,"v":534700},{"d":"2018-01-29","o":31.41,"h":31.97,"l":30.25,"c":30.94,"v":352900},{"d":"2018-01-30","o":30.47,"h":30.8,"l":29.62,"c":30.37,"v":345500},{"d":"2018-01-31","o":30.55,"h":31.47,"l":30.5,"c":31,"v":249900},{"d":"2018-02-01","o":30.93,"h":31.7,"l":29.65,"c":29.8,"v":329200},{"d":"2018-02-02","o":29.6,"h":29.7,"l":28.1,"c":28.61,"v":452900},{"d":"2018-02-05","o":28,"h":28.38,"l":27.07,"c":27.53,"v":411300},{"d":"2018-02-06","o":26.26,"h":29.15,"l":26,"c":28.88,"v":338100},{"d":"2018-02-07","o":28.82,"h":29.84,"l":27.59,"c":27.72,"v":215700},{"d":"2018-02-08","o":27.78,"h":28.37,"l":27.32,"c":27.75,"v":181300},{"d":"2018-02-09","o":27.97,"h":28.63,"l":27.05,"c":28,"v":274800},{"d":"2018-02-12","o":28.55,"h":30.69,"l":28.5,"c":30,"v":255500},{"d":"2018-02-13","o":30.01,"h":31,"l":29.73,"c":30.64,"v":170600},{"d":"2018-02-14","o":29.65,"h":30.64,"l":29.02,"c":29.99,"v":595400},{"d":"2018-02-15","o":30.61,"h":30.88,"l":29.86,"c":30.46,"v":289100},{"d":"2018-02-16","o":30.5,"h":30.73,"l":30.3,"c":30.44,"v":233800},{"d":"2018-02-20","o":30.51,"h":30.88,"l":29.41,"c":29.52,"v":282100},{"d":"2018-02-21","o":29.44,"h":30.71,"l":29.33,"c":30.64,"v":229300},{"d":"2018-02-22","o":30.64,"h":30.7,"l":30.01,"c":30.62,"v":279800},{"d":"2018-02-23","o":30.8,"h":30.9,"l":28.05,"c":28.74,"v":732100},{"d":"2018-02-26","o":28.06,"h":28.63,"l":27.5,"c":27.73,"v":739800},{"d":"2018-02-27","o":27.5,"h":28.19,"l":27.4,"c":27.74,"v":491000},{"d":"2018-02-28","o":27.85,"h":28.01,"l":27,"c":27.04,"v":392700},{"d":"2018-03-01","o":27,"h":29.11,"l":27,"c":28.91,"v":529200},{"d":"2018-03-02","o":28.82,"h":29.11,"l":28.47,"c":28.74,"v":390000},{"d":"2018-03-05","o":28.77,"h":28.98,"l":27.53,"c":28.8,"v":492200},{"d":"2018-03-06","o":29,"h":29.11,"l":28.4,"c":28.52,"v":351000},{"d":"2018-03-07","o":28.18,"h":29.12,"l":28.18,"c":29.11,"v":312800},{"d":"2018-03-08","o":29.01,"h":29.28,"l":28.58,"c":28.71,"v":312900},{"d":"2018-03-09","o":28.74,"h":29.11,"l":27.66,"c":28.28,"v":380500},{"d":"2018-03-12","o":28.18,"h":29.13,"l":28.18,"c":29.07,"v":276900},{"d":"2018-03-13","o":29,"h":29.16,"l":27.21,"c":27.28,"v":349500},{"d":"2018-03-14","o":27.2,"h":28.41,"l":27.05,"c":27.85,"v":228600},{"d":"2018-03-15","o":27.55,"h":27.75,"l":24.94,"c":25.96,"v":766700},{"d":"2018-03-16","o":26,"h":26.63,"l":25.57,"c":26.36,"v":405800},{"d":"2018-03-19","o":26.6,"h":26.75,"l":26.1,"c":26.43,"v":383200},{"d":"2018-03-20","o":26.69,"h":26.89,"l":26.35,"c":26.76,"v":458200},{"d":"2018-03-21","o":26.84,"h":27.77,"l":26.51,"c":26.77,"v":477100},{"d":"2018-03-22","o":26.2,"h":26.61,"l":26.01,"c":26.37,"v":349600},{"d":"2018-03-23","o":26.01,"h":26.6,"l":25.57,"c":26.26,"v":322300},{"d":"2018-03-26","o":26.74,"h":26.88,"l":25.82,"c":26.38,"v":436700},{"d":"2018-03-27","o":26.5,"h":26.75,"l":25.6,"c":26.07,"v":325700},{"d":"2018-03-28","o":25.97,"h":26.15,"l":24.92,"c":24.98,"v":323300},{"d":"2018-03-29","o":25.16,"h":26.1,"l":24.91,"c":25.18,"v":353400},{"d":"2018-04-02","o":25.23,"h":26.46,"l":25.2,"c":26.24,"v":256800},{"d":"2018-04-03","o":26.34,"h":26.82,"l":25.85,"c":26.1,"v":222200},{"d":"2018-04-04","o":25.54,"h":27.65,"l":25.26,"c":27.31,"v":209000},{"d":"2018-04-05","o":27.29,"h":28.28,"l":26.82,"c":28.25,"v":280400},{"d":"2018-04-06","o":27.89,"h":28.26,"l":26.3,"c":26.94,"v":355200},{"d":"2018-04-09","o":27.55,"h":28.38,"l":27.1,"c":27.51,"v":335900},{"d":"2018-04-10","o":27.86,"h":28.13,"l":27.64,"c":27.87,"v":183500},{"d":"2018-04-11","o":27.9,"h":28.22,"l":27.26,"c":27.75,"v":152500},{"d":"2018-04-12","o":27.93,"h":27.93,"l":26.52,"c":27.27,"v":256500},{"d":"2018-04-13","o":27.12,"h":27.26,"l":25.4,"c":25.58,"v":472800},{"d":"2018-04-16","o":25.5,"h":26.62,"l":25.29,"c":26.26,"v":225500},{"d":"2018-04-17","o":26.3,"h":27,"l":26.05,"c":26.84,"v":368400},{"d":"2018-04-18","o":27.16,"h":27.6,"l":26.32,"c":27.27,"v":261700},{"d":"2018-04-19","o":27.3,"h":29.09,"l":27.3,"c":28.43,"v":404900},{"d":"2018-04-20","o":28.43,"h":28.74,"l":27.55,"c":27.71,"v":192700},{"d":"2018-04-23","o":27.65,"h":27.73,"l":25.92,"c":26.29,"v":359200},{"d":"2018-04-24","o":26.3,"h":27,"l":26.11,"c":26.38,"v":339500},{"d":"2018-04-25","o":26.5,"h":26.85,"l":25.01,"c":25.97,"v":343400},{"d":"2018-04-26","o":26.07,"h":27.49,"l":26.07,"c":26.56,"v":223800},{"d":"2018-04-27","o":26.68,"h":27.28,"l":26.59,"c":26.91,"v":220800},{"d":"2018-04-30","o":27,"h":27.32,"l":26.59,"c":27.11,"v":198200},{"d":"2018-05-01","o":28.3,"h":28.5,"l":27.47,"c":27.8,"v":547700},{"d":"2018-05-02","o":28.16,"h":28.75,"l":27.9,"c":28.42,"v":387800},{"d":"2018-05-03","o":28.46,"h":29.04,"l":28,"c":28.82,"v":539800},{"d":"2018-05-04","o":28.99,"h":29.1,"l":25.74,"c":26.25,"v":1016500},{"d":"2018-05-07","o":26.45,"h":26.78,"l":26.15,"c":26.27,"v":317300},{"d":"2018-05-08","o":26.07,"h":26.68,"l":25.6,"c":26.27,"v":323200},{"d":"2018-05-09","o":26.46,"h":27.4,"l":26.36,"c":27.14,"v":308300},{"d":"2018-05-10","o":27.03,"h":29.86,"l":27.03,"c":29.47,"v":720400},{"d":"2018-05-11","o":30,"h":31.9,"l":29.92,"c":31.12,"v":1223500},{"d":"2018-05-14","o":31.78,"h":31.9,"l":30.4,"c":30.79,"v":526500},{"d":"2018-05-15","o":30.85,"h":31.19,"l":29.75,"c":30.27,"v":388600},{"d":"2018-05-16","o":30.47,"h":31.33,"l":30.02,"c":30.64,"v":308000},{"d":"2018-05-17","o":30.64,"h":31.62,"l":30.59,"c":31.45,"v":332900},{"d":"2018-05-18","o":31.15,"h":32.19,"l":31,"c":31.49,"v":466100},{"d":"2018-05-21","o":31.77,"h":32,"l":30.34,"c":30.6,"v":367500},{"d":"2018-05-22","o":30.44,"h":31.19,"l":29.85,"c":29.94,"v":317600},{"d":"2018-05-23","o":29.92,"h":30.77,"l":29.61,"c":30.44,"v":214400},{"d":"2018-05-24","o":30.5,"h":30.95,"l":30.07,"c":30.89,"v":231300},{"d":"2018-05-25","o":31,"h":31.66,"l":30.91,"c":31.19,"v":207500},{"d":"2018-05-29","o":31.15,"h":31.5,"l":31,"c":31.45,"v":375400},{"d":"2018-05-30","o":31.45,"h":31.71,"l":31.05,"c":31.51,"v":333200},{"d":"2018-05-31","o":31.46,"h":32,"l":31.35,"c":31.89,"v":329900},{"d":"2018-06-01","o":31.91,"h":34.4,"l":31.9,"c":32.79,"v":700300},{"d":"2018-06-04","o":33.16,"h":33.63,"l":32.57,"c":33.58,"v":354800},{"d":"2018-06-05","o":33.63,"h":35,"l":33.63,"c":34.49,"v":418000},{"d":"2018-06-06","o":34.73,"h":35.84,"l":34.38,"c":35.55,"v":569500},{"d":"2018-06-07","o":35.77,"h":35.91,"l":32.85,"c":33.56,"v":633300},{"d":"2018-06-08","o":33.41,"h":33.99,"l":32.86,"c":33.53,"v":330000},{"d":"2018-06-11","o":33.51,"h":34.4,"l":33.5,"c":33.75,"v":379900},{"d":"2018-06-12","o":34.14,"h":34.99,"l":34.04,"c":34.93,"v":385200},{"d":"2018-06-13","o":35,"h":38.5,"l":34.97,"c":38.41,"v":933400},{"d":"2018-06-14","o":38.87,"h":40.72,"l":38.2,"c":40.01,"v":1079200},{"d":"2018-06-15","o":41,"h":43.43,"l":40.47,"c":42.34,"v":1238000},{"d":"2018-06-18","o":41.51,"h":43.61,"l":41.5,"c":43.06,"v":851900},{"d":"2018-06-19","o":42.36,"h":42.67,"l":39.89,"c":41.18,"v":920600},{"d":"2018-06-20","o":40.18,"h":40.38,"l":38.01,"c":39.65,"v":1055600},{"d":"2018-06-21","o":39.52,"h":39.57,"l":36.7,"c":37.14,"v":875000},{"d":"2018-06-22","o":37.42,"h":37.5,"l":35.23,"c":35.55,"v":647500},{"d":"2018-06-25","o":35.14,"h":35.15,"l":32.63,"c":33.95,"v":700800},{"d":"2018-06-26","o":34.12,"h":36.3,"l":34.12,"c":35.16,"v":604300},{"d":"2018-06-27","o":35.16,"h":35.5,"l":33.06,"c":33.44,"v":518300},{"d":"2018-06-28","o":33.38,"h":35.64,"l":32.74,"c":35.36,"v":433400},{"d":"2018-06-29","o":35.93,"h":37.27,"l":35.68,"c":36.16,"v":480100},{"d":"2018-07-02","o":34.95,"h":35.01,"l":32.14,"c":33.64,"v":1002600},{"d":"2018-07-03","o":33.74,"h":34.34,"l":33.15,"c":33.59,"v":240400},{"d":"2018-07-05","o":33.77,"h":34.03,"l":31.08,"c":31.6,"v":744400},{"d":"2018-07-06","o":31.65,"h":33.37,"l":31.38,"c":33.12,"v":412700},{"d":"2018-07-09","o":33.17,"h":33.75,"l":31.82,"c":33.22,"v":415300},{"d":"2018-07-10","o":33.25,"h":33.49,"l":31.68,"c":31.81,"v":437400},{"d":"2018-07-11","o":31.5,"h":32.7,"l":31.5,"c":32.21,"v":242400},{"d":"2018-07-12","o":31.96,"h":34.07,"l":31.81,"c":33.5,"v":878700},{"d":"2018-07-13","o":34.28,"h":34.53,"l":32.56,"c":33.13,"v":1234000},{"d":"2018-07-16","o":33.39,"h":34.12,"l":32.6,"c":32.73,"v":773700},{"d":"2018-07-17","o":32.73,"h":33.62,"l":32.05,"c":33.58,"v":440800},{"d":"2018-07-18","o":33.72,"h":34.25,"l":32.99,"c":33.9,"v":392600},{"d":"2018-07-19","o":33.81,"h":34.38,"l":33.2,"c":33.31,"v":312500},{"d":"2018-07-20","o":33.45,"h":33.82,"l":32.76,"c":33.11,"v":288700},{"d":"2018-07-23","o":33.17,"h":33.96,"l":32.45,"c":33.75,"v":273900},{"d":"2018-07-24","o":33.75,"h":33.75,"l":31.9,"c":32.34,"v":715600},{"d":"2018-07-25","o":32.25,"h":33.54,"l":32.15,"c":33.2,"v":384500},{"d":"2018-07-26","o":32.99,"h":34.15,"l":32.23,"c":33.93,"v":330800},{"d":"2018-07-27","o":33.79,"h":34.22,"l":31.26,"c":32.21,"v":490800},{"d":"2018-07-30","o":32.3,"h":32.49,"l":29.8,"c":30.94,"v":626800},{"d":"2018-07-31","o":30.83,"h":31.65,"l":29.85,"c":31.08,"v":459800},{"d":"2018-08-01","o":31.23,"h":31.95,"l":30.34,"c":31.88,"v":502500},{"d":"2018-08-02","o":31.87,"h":33.35,"l":31.41,"c":33.07,"v":472100},{"d":"2018-08-03","o":31.87,"h":33.35,"l":29.69,"c":30.5,"v":1381700},{"d":"2018-08-06","o":30.5,"h":32.97,"l":30.5,"c":31.75,"v":616700},{"d":"2018-08-07","o":32,"h":32.84,"l":31.56,"c":31.77,"v":416200},{"d":"2018-08-08","o":32.01,"h":33.99,"l":31.9,"c":33.96,"v":506000},{"d":"2018-08-09","o":33.83,"h":35.53,"l":33.79,"c":35,"v":938700},{"d":"2018-08-10","o":35.23,"h":37.5,"l":35.18,"c":37.35,"v":987100},{"d":"2018-08-13","o":37.25,"h":37.95,"l":35.11,"c":35.47,"v":801700},{"d":"2018-08-14","o":35.62,"h":36.3,"l":35.4,"c":35.86,"v":342100},{"d":"2018-08-15","o":35.71,"h":36.07,"l":34.38,"c":35.96,"v":421200},{"d":"2018-08-16","o":36,"h":36.27,"l":35.53,"c":35.89,"v":256700},{"d":"2018-08-17","o":35.9,"h":36.29,"l":35.11,"c":36.19,"v":247900},{"d":"2018-08-20","o":36.2,"h":36.98,"l":36,"c":36.23,"v":336400},{"d":"2018-08-21","o":34.99,"h":35.47,"l":33.15,"c":33.25,"v":1751500},{"d":"2018-08-22","o":33.16,"h":34.07,"l":33.16,"c":33.78,"v":393200},{"d":"2018-08-23","o":33.83,"h":34.37,"l":33.15,"c":33.93,"v":363400},{"d":"2018-08-24","o":34.07,"h":35.7,"l":33.96,"c":34.84,"v":550400},{"d":"2018-08-27","o":35,"h":35.59,"l":34.61,"c":35.26,"v":350000},{"d":"2018-08-28","o":35.25,"h":35.47,"l":34.25,"c":34.62,"v":340600},{"d":"2018-08-29","o":34.56,"h":35.33,"l":34.38,"c":34.69,"v":356600},{"d":"2018-08-30","o":34.75,"h":35.09,"l":34.32,"c":34.97,"v":318200},{"d":"2018-08-31","o":34.95,"h":35.34,"l":34.51,"c":34.93,"v":266400},{"d":"2018-09-04","o":34.95,"h":36.35,"l":34.93,"c":35.88,"v":739800},{"d":"2018-09-05","o":35.95,"h":36,"l":32.6,"c":34.09,"v":999100},{"d":"2018-09-06","o":33.88,"h":35.15,"l":33.25,"c":34.82,"v":402200},{"d":"2018-09-07","o":34.4,"h":35.79,"l":34.15,"c":35.01,"v":354600},{"d":"2018-09-10","o":35.36,"h":36.74,"l":35.22,"c":36.46,"v":607100},{"d":"2018-09-11","o":36.66,"h":37.5,"l":36.01,"c":37.45,"v":722400},{"d":"2018-09-12","o":37.49,"h":37.64,"l":35.4,"c":36.46,"v":393100},{"d":"2018-09-13","o":36.5,"h":37.48,"l":36.38,"c":36.73,"v":362500},{"d":"2018-09-14","o":36.63,"h":37,"l":36.03,"c":36.84,"v":306700},{"d":"2018-09-17","o":36.47,"h":36.74,"l":35.17,"c":35.19,"v":343300},{"d":"2018-09-18","o":35.31,"h":36.01,"l":35.19,"c":35.98,"v":316800},{"d":"2018-09-19","o":35.98,"h":36.41,"l":33.97,"c":35.05,"v":467200},{"d":"2018-09-20","o":35.63,"h":35.86,"l":34.76,"c":35.63,"v":354900},{"d":"2018-09-21","o":35.57,"h":35.97,"l":34.16,"c":34.38,"v":873200},{"d":"2018-09-24","o":33.8,"h":34.5,"l":33,"c":34.32,"v":387600},{"d":"2018-09-25","o":34.46,"h":34.89,"l":34.07,"c":34.23,"v":254600},{"d":"2018-09-26","o":34.4,"h":34.4,"l":33.38,"c":34.14,"v":224600},{"d":"2018-09-27","o":34.05,"h":34.5,"l":33.6,"c":33.66,"v":209400},{"d":"2018-09-28","o":33.38,"h":33.86,"l":32.8,"c":33.1,"v":267000},{"d":"2018-10-01","o":32.75,"h":32.75,"l":29.75,"c":30.24,"v":1534700},{"d":"2018-10-02","o":30.24,"h":30.83,"l":28.38,"c":28.42,"v":600100},{"d":"2018-10-03","o":28.5,"h":29.14,"l":28.22,"c":28.99,"v":624500},{"d":"2018-10-04","o":28.69,"h":28.9,"l":27.95,"c":28.56,"v":667200},{"d":"2018-10-05","o":28.3,"h":28.94,"l":27.57,"c":28.46,"v":407900},{"d":"2018-10-08","o":28.86,"h":28.95,"l":26.5,"c":27.28,"v":560000},{"d":"2018-10-09","o":27.01,"h":27.83,"l":25.71,"c":27,"v":657300},{"d":"2018-10-10","o":26.69,"h":26.71,"l":23.88,"c":24.28,"v":1065400},{"d":"2018-10-11","o":23.91,"h":25,"l":23.35,"c":23.38,"v":673900},{"d":"2018-10-12","o":25.74,"h":26.32,"l":24.96,"c":25.51,"v":831100},{"d":"2018-10-15","o":26.26,"h":27,"l":25,"c":25.31,"v":572900},{"d":"2018-10-16","o":25.33,"h":25.87,"l":24.2,"c":25.17,"v":574700},{"d":"2018-10-17","o":25.75,"h":26.35,"l":25.2,"c":26.15,"v":638200},{"d":"2018-10-18","o":26.48,"h":26.48,"l":24.05,"c":24.62,"v":579300},{"d":"2018-10-19","o":24.75,"h":25.33,"l":23,"c":23.76,"v":805400},{"d":"2018-10-22","o":23.83,"h":24.92,"l":23.4,"c":24.72,"v":391300},{"d":"2018-10-23","o":23.75,"h":24.52,"l":22.8,"c":24.25,"v":603300},{"d":"2018-10-24","o":24.31,"h":24.89,"l":22.61,"c":22.99,"v":487600},{"d":"2018-10-25","o":23.14,"h":25.02,"l":23.1,"c":24.51,"v":554400},{"d":"2018-10-26","o":23.59,"h":24.8,"l":23.51,"c":24.14,"v":424000},{"d":"2018-10-29","o":24.54,"h":25.08,"l":23.15,"c":23.51,"v":443000},{"d":"2018-10-30","o":23.75,"h":25.68,"l":23.5,"c":25.33,"v":481800},{"d":"2018-10-31","o":25.77,"h":26.21,"l":24.84,"c":25.71,"v":488100},{"d":"2018-11-01","o":26.24,"h":26.35,"l":24.63,"c":26.09,"v":952800},{"d":"2018-11-02","o":27,"h":28,"l":24.8,"c":25.59,"v":944000},{"d":"2018-11-05","o":25.59,"h":27.39,"l":25.43,"c":27.16,"v":578200},{"d":"2018-11-06","o":26.79,"h":27.78,"l":26.35,"c":26.56,"v":488700},{"d":"2018-11-07","o":26.91,"h":28.78,"l":26.77,"c":28.21,"v":447200},{"d":"2018-11-08","o":28.16,"h":28.62,"l":27.64,"c":28.02,"v":262200},{"d":"2018-11-09","o":27.7,"h":27.7,"l":25.59,"c":25.98,"v":400800},{"d":"2018-11-12","o":25.38,"h":26.76,"l":25.1,"c":26.46,"v":346500},{"d":"2018-11-13","o":26.76,"h":27.17,"l":25.84,"c":26.53,"v":256900},{"d":"2018-11-14","o":26.71,"h":27.14,"l":25.44,"c":26.66,"v":307000},{"d":"2018-11-15","o":26.55,"h":27.39,"l":26.35,"c":27.22,"v":332200},{"d":"2018-11-16","o":27.02,"h":27.9,"l":26.8,"c":27.55,"v":412700},{"d":"2018-11-19","o":27.5,"h":27.85,"l":24.52,"c":25.52,"v":605800},{"d":"2018-11-20","o":24.23,"h":25.65,"l":24.03,"c":25.4,"v":735000},{"d":"2018-11-21","o":25.51,"h":26.86,"l":25.51,"c":26.18,"v":377000},{"d":"2018-11-23","o":26.24,"h":26.96,"l":26.18,"c":26.54,"v":102200},{"d":"2018-11-26","o":26.92,"h":27.22,"l":26.32,"c":27.19,"v":266400},{"d":"2018-11-27","o":26.98,"h":27.74,"l":26.23,"c":27.62,"v":437700},{"d":"2018-11-28","o":28,"h":29.63,"l":27.95,"c":29.09,"v":502200},{"d":"2018-11-29","o":29.5,"h":29.7,"l":28.79,"c":29.19,"v":366500},{"d":"2018-11-30","o":29.47,"h":30.4,"l":29.36,"c":30.06,"v":395600},{"d":"2018-12-03","o":31,"h":31.36,"l":29.58,"c":30.05,"v":426700},{"d":"2018-12-04","o":30,"h":30.98,"l":28.67,"c":28.7,"v":550500},{"d":"2018-12-06","o":28.06,"h":29.65,"l":27.62,"c":29.52,"v":666500},{"d":"2018-12-07","o":29.99,"h":30.04,"l":28.26,"c":28.46,"v":380900},{"d":"2018-12-10","o":28.43,"h":29.8,"l":28.42,"c":29.46,"v":300800},{"d":"2018-12-11","o":29.86,"h":30.51,"l":28.95,"c":29.06,"v":275200},{"d":"2018-12-12","o":29.6,"h":30.24,"l":28.95,"c":29.22,"v":297800},{"d":"2018-12-13","o":28.5,"h":29.01,"l":26.33,"c":26.65,"v":903200},{"d":"2018-12-14","o":26.6,"h":27.2,"l":26.3,"c":26.73,"v":409300},{"d":"2018-12-17","o":26.42,"h":26.78,"l":24.8,"c":25.13,"v":504700},{"d":"2018-12-18","o":25.66,"h":26.38,"l":25,"c":26.07,"v":527600},{"d":"2018-12-19","o":26.03,"h":27.45,"l":25.53,"c":26.06,"v":428600},{"d":"2018-12-20","o":25.83,"h":26.57,"l":24.44,"c":25.47,"v":473300},{"d":"2018-12-21","o":25.42,"h":25.42,"l":24.08,"c":24.93,"v":649300},{"d":"2018-12-24","o":24.65,"h":26.21,"l":24.65,"c":25.9,"v":333100},{"d":"2018-12-26","o":26.17,"h":27.89,"l":26.17,"c":27.82,"v":411900},{"d":"2018-12-27","o":27.56,"h":27.98,"l":26.96,"c":27.8,"v":310800},{"d":"2018-12-28","o":27.95,"h":28.18,"l":27.14,"c":27.61,"v":304800},{"d":"2018-12-31","o":27.84,"h":28,"l":26.25,"c":26.71,"v":459900},{"d":"2019-01-02","o":26.25,"h":27.32,"l":26.01,"c":26.5,"v":467800},{"d":"2019-01-03","o":26.07,"h":26.14,"l":25.36,"c":25.61,"v":328600},{"d":"2019-01-04","o":25.95,"h":26.94,"l":25.22,"c":26.91,"v":377100},{"d":"2019-01-07","o":27,"h":28.34,"l":27,"c":28.32,"v":476800},{"d":"2019-01-08","o":28.73,"h":29.22,"l":28.37,"c":29.17,"v":528700},{"d":"2019-01-09","o":29.22,"h":30.03,"l":29,"c":29.52,"v":302200},{"d":"2019-01-10","o":29.45,"h":30.44,"l":29.07,"c":30.35,"v":448200},{"d":"2019-01-11","o":30.48,"h":31.44,"l":30.13,"c":30.93,"v":659500},{"d":"2019-01-14","o":30.9,"h":30.9,"l":29.52,"c":29.64,"v":389400},{"d":"2019-01-15","o":29.7,"h":31.44,"l":29.7,"c":31.05,"v":390300},{"d":"2019-01-16","o":31.28,"h":31.55,"l":30.59,"c":31.02,"v":323700},{"d":"2019-01-17","o":31,"h":31.65,"l":30.81,"c":31.55,"v":631100},{"d":"2019-01-18","o":32.27,"h":32.39,"l":30.62,"c":31.16,"v":1031400},{"d":"2019-01-22","o":31.13,"h":31.79,"l":31.01,"c":31.78,"v":435200},{"d":"2019-01-23","o":31.82,"h":32.11,"l":31.1,"c":31.57,"v":242700},{"d":"2019-01-24","o":31.71,"h":32.09,"l":31.18,"c":31.18,"v":225900},{"d":"2019-01-25","o":31.5,"h":32.03,"l":31.2,"c":31.9,"v":401200},{"d":"2019-01-28","o":31.54,"h":32.08,"l":31.34,"c":31.83,"v":223300},{"d":"2019-01-29","o":31.93,"h":32.38,"l":31.54,"c":31.66,"v":196000},{"d":"2019-01-30","o":31.93,"h":32.17,"l":31.42,"c":31.55,"v":206400},{"d":"2019-01-31","o":31.58,"h":32.36,"l":31.58,"c":32.19,"v":441200},{"d":"2019-02-01","o":31.24,"h":31.77,"l":30.5,"c":31.69,"v":376300},{"d":"2019-02-04","o":31.72,"h":32.45,"l":31.72,"c":32.2,"v":345900},{"d":"2019-02-05","o":32.56,"h":32.65,"l":32.02,"c":32.42,"v":331600},{"d":"2019-02-06","o":32.4,"h":32.75,"l":31.8,"c":32.05,"v":166500},{"d":"2019-02-07","o":31.7,"h":35,"l":31.31,"c":34.19,"v":2385000},{"d":"2019-02-08","o":34.73,"h":36.9,"l":34.29,"c":36.78,"v":1836000},{"d":"2019-02-11","o":37.02,"h":37.67,"l":35.6,"c":35.77,"v":1210300},{"d":"2019-02-12","o":36.13,"h":37.4,"l":35.4,"c":37.38,"v":820300},{"d":"2019-02-13","o":37.84,"h":38.23,"l":37.01,"c":37.15,"v":703900},{"d":"2019-02-14","o":37.06,"h":39.13,"l":37.05,"c":38.47,"v":734200},{"d":"2019-02-15","o":38.75,"h":38.98,"l":38.08,"c":38.97,"v":572700},{"d":"2019-02-19","o":38.8,"h":39.51,"l":37.74,"c":38.27,"v":808900},{"d":"2019-02-20","o":38.34,"h":39.14,"l":38.08,"c":38.32,"v":541800},{"d":"2019-02-21","o":38.12,"h":39.17,"l":38.11,"c":38.75,"v":714900},{"d":"2019-02-22","o":36.5,"h":36.72,"l":33.5,"c":35.58,"v":1859500},{"d":"2019-02-25","o":36,"h":36.46,"l":35.43,"c":36.37,"v":678500},{"d":"2019-02-26","o":35.7,"h":37.07,"l":35.54,"c":36.79,"v":591500},{"d":"2019-02-27","o":36.66,"h":37.34,"l":36.54,"c":36.91,"v":296900},{"d":"2019-02-28","o":36.71,"h":36.94,"l":36.12,"c":36.49,"v":369500},{"d":"2019-03-01","o":36.81,"h":37.28,"l":36.46,"c":36.71,"v":466100},{"d":"2019-03-04","o":36.95,"h":36.95,"l":33.83,"c":35.26,"v":787100},{"d":"2019-03-05","o":35.27,"h":36.38,"l":34.62,"c":36.27,"v":553400},{"d":"2019-03-06","o":36.17,"h":36.17,"l":35.05,"c":35.94,"v":507300},{"d":"2019-03-07","o":35.74,"h":35.99,"l":34.96,"c":35.53,"v":442400},{"d":"2019-03-08","o":34.9,"h":35.43,"l":34.69,"c":35.03,"v":372400},{"d":"2019-03-11","o":35.07,"h":36.14,"l":34.91,"c":35.73,"v":327300},{"d":"2019-03-12","o":35.8,"h":35.84,"l":35.24,"c":35.5,"v":405900},{"d":"2019-03-13","o":35.58,"h":36.17,"l":35.33,"c":35.36,"v":407300},{"d":"2019-03-14","o":35.15,"h":36.15,"l":35,"c":35.9,"v":491700},{"d":"2019-03-15","o":36.07,"h":36.07,"l":35.26,"c":35.4,"v":694800},{"d":"2019-03-18","o":35.39,"h":35.79,"l":35.2,"c":35.53,"v":592200},{"d":"2019-03-19","o":35.66,"h":35.84,"l":35.34,"c":35.66,"v":317000},{"d":"2019-03-20","o":35.68,"h":35.98,"l":35.2,"c":35.47,"v":222500},{"d":"2019-03-21","o":35.33,"h":36.25,"l":35.3,"c":36.07,"v":229900},{"d":"2019-03-22","o":35.89,"h":36,"l":34.49,"c":34.71,"v":457000},{"d":"2019-03-25","o":34.5,"h":34.55,"l":33.65,"c":34.34,"v":288800},{"d":"2019-03-26","o":34.49,"h":34.96,"l":34.06,"c":34.6,"v":233400},{"d":"2019-03-27","o":34.6,"h":34.6,"l":32.8,"c":33.47,"v":342500},{"d":"2019-03-28","o":33.59,"h":34.23,"l":33.21,"c":33.53,"v":232800},{"d":"2019-03-29","o":33.76,"h":34.47,"l":33.25,"c":34.43,"v":312200},{"d":"2019-04-01","o":34.77,"h":34.92,"l":33.75,"c":33.96,"v":273000},{"d":"2019-04-02","o":33.85,"h":34.31,"l":33.31,"c":34.21,"v":187700},{"d":"2019-04-03","o":34.44,"h":34.66,"l":33.9,"c":34.19,"v":171900},{"d":"2019-04-04","o":34.1,"h":34.24,"l":32.42,"c":33.03,"v":321300},{"d":"2019-04-05","o":33.02,"h":33.66,"l":32.6,"c":32.83,"v":241400},{"d":"2019-04-08","o":32.7,"h":32.79,"l":31.56,"c":32.57,"v":237600},{"d":"2019-04-09","o":32.36,"h":33.38,"l":32.22,"c":32.36,"v":232200},{"d":"2019-04-10","o":32.37,"h":32.81,"l":31.76,"c":31.98,"v":275200},{"d":"2019-04-11","o":32.05,"h":32.58,"l":31.79,"c":32.32,"v":224900},{"d":"2019-04-12","o":32.46,"h":32.67,"l":31.85,"c":32.57,"v":211700},{"d":"2019-04-15","o":32.7,"h":33.46,"l":32.34,"c":32.94,"v":286800},{"d":"2019-04-16","o":33.15,"h":33.24,"l":32.11,"c":32.36,"v":286600},{"d":"2019-04-17","o":32.5,"h":33,"l":31.97,"c":32.59,"v":335800},{"d":"2019-04-18","o":32.59,"h":32.8,"l":31.4,"c":32.68,"v":399500},{"d":"2019-04-22","o":32.68,"h":33.1,"l":32.53,"c":32.89,"v":261000},{"d":"2019-04-23","o":32.96,"h":33.67,"l":32.96,"c":33.52,"v":257000},{"d":"2019-04-24","o":33.74,"h":34.66,"l":33.52,"c":33.74,"v":291800},{"d":"2019-04-25","o":33.4,"h":34.53,"l":33.05,"c":34.26,"v":255600},{"d":"2019-04-26","o":34.23,"h":35.51,"l":34.02,"c":35.27,"v":302300},{"d":"2019-04-29","o":35.3,"h":35.8,"l":35.14,"c":35.44,"v":371600},{"d":"2019-04-30","o":35.5,"h":36.17,"l":35.39,"c":36.09,"v":288500},{"d":"2019-05-01","o":36.25,"h":36.34,"l":35.73,"c":35.75,"v":558000},{"d":"2019-05-02","o":35.63,"h":36.22,"l":34.71,"c":36.12,"v":539500},{"d":"2019-05-03","o":31.09,"h":33.32,"l":31.01,"c":32.12,"v":2074600},{"d":"2019-05-06","o":31.32,"h":33.14,"l":30.55,"c":33.09,"v":711400},{"d":"2019-05-07","o":32.93,"h":33.56,"l":32.85,"c":33.27,"v":547600},{"d":"2019-05-08","o":32.99,"h":34.15,"l":32.9,"c":33.53,"v":470700},{"d":"2019-05-09","o":33.24,"h":34.14,"l":32.46,"c":33.72,"v":338400},{"d":"2019-05-10","o":33.61,"h":35.33,"l":33.24,"c":35.09,"v":492100},{"d":"2019-05-13","o":34.43,"h":34.93,"l":32.79,"c":32.89,"v":495700},{"d":"2019-05-14","o":33.34,"h":34,"l":33.19,"c":33.87,"v":272800},{"d":"2019-05-15","o":33.63,"h":34.41,"l":33.36,"c":34.15,"v":249800},{"d":"2019-05-16","o":35.11,"h":36.74,"l":34.79,"c":35.42,"v":679900},{"d":"2019-05-17","o":35.07,"h":35.33,"l":34.56,"c":34.96,"v":276000},{"d":"2019-05-20","o":34.55,"h":34.95,"l":33.6,"c":33.74,"v":243200},{"d":"2019-05-21","o":34.1,"h":34.43,"l":33.6,"c":33.83,"v":197300},{"d":"2019-05-22","o":33.65,"h":35.04,"l":33.65,"c":34.86,"v":262300},{"d":"2019-05-23","o":35.16,"h":36.37,"l":33.83,"c":33.98,"v":451700},{"d":"2019-05-24","o":34.31,"h":35.35,"l":34.26,"c":34.7,"v":285200},{"d":"2019-05-28","o":35,"h":35.4,"l":34.35,"c":35.14,"v":563400},{"d":"2019-05-29","o":34.97,"h":35.3,"l":34.22,"c":35.26,"v":436600},{"d":"2019-05-30","o":35.26,"h":36.38,"l":35.01,"c":36.12,"v":421200},{"d":"2019-05-31","o":35.52,"h":36.52,"l":35.44,"c":36.13,"v":331800},{"d":"2019-06-03","o":36,"h":36.57,"l":32.65,"c":33.3,"v":677900},{"d":"2019-06-04","o":33.92,"h":34.56,"l":33.46,"c":34.36,"v":507700},{"d":"2019-06-05","o":34.54,"h":34.79,"l":33.04,"c":34.73,"v":445500},{"d":"2019-06-06","o":34.06,"h":34.48,"l":33.15,"c":34.22,"v":326800},{"d":"2019-06-07","o":34.23,"h":34.68,"l":32,"c":32.78,"v":888500},{"d":"2019-06-10","o":33.06,"h":34.13,"l":32.19,"c":32.27,"v":548400},{"d":"2019-06-11","o":32.6,"h":32.6,"l":30.43,"c":31.36,"v":946700},{"d":"2019-06-12","o":31.16,"h":32.26,"l":31.16,"c":32.06,"v":412800},{"d":"2019-06-13","o":32.11,"h":32.88,"l":31.68,"c":32.6,"v":466200},{"d":"2019-06-14","o":32.36,"h":32.7,"l":31.97,"c":32.5,"v":437400},{"d":"2019-06-17","o":32.57,"h":34.88,"l":32.29,"c":34.68,"v":695500},{"d":"2019-06-18","o":34.97,"h":37.12,"l":34.81,"c":36.8,"v":984400},{"d":"2019-06-19","o":37,"h":37.8,"l":36.35,"c":37.76,"v":606000},{"d":"2019-06-20","o":38,"h":39.05,"l":37.82,"c":38.83,"v":642100},{"d":"2019-06-21","o":38.67,"h":39.92,"l":38.14,"c":39.75,"v":1967100},{"d":"2019-06-24","o":39.69,"h":39.69,"l":36.56,"c":36.79,"v":808800},{"d":"2019-06-25","o":36.91,"h":37.28,"l":35.07,"c":35.17,"v":534600},{"d":"2019-06-26","o":35.27,"h":35.99,"l":34.01,"c":34.33,"v":494400},{"d":"2019-06-27","o":34.35,"h":36.24,"l":34.31,"c":36.08,"v":890800},{"d":"2019-06-28","o":36.08,"h":36.87,"l":35.75,"c":36.07,"v":4969100},{"d":"2019-07-01","o":36.4,"h":36.72,"l":35.04,"c":35.53,"v":513000},{"d":"2019-07-02","o":35.84,"h":35.84,"l":34.86,"c":35.53,"v":305800},{"d":"2019-07-03","o":35.59,"h":36.79,"l":35.42,"c":36.69,"v":254100},{"d":"2019-07-05","o":36.42,"h":36.87,"l":35.93,"c":36.35,"v":295800},{"d":"2019-07-08","o":36.2,"h":37.55,"l":36.13,"c":37.25,"v":381500},{"d":"2019-07-09","o":37.22,"h":38.22,"l":37.16,"c":38.03,"v":375100},{"d":"2019-07-10","o":38.18,"h":38.65,"l":37.55,"c":38.56,"v":530400},{"d":"2019-07-11","o":38.63,"h":39.2,"l":38.05,"c":38.47,"v":315000},{"d":"2019-07-12","o":38.68,"h":38.69,"l":37.56,"c":38.22,"v":275400},{"d":"2019-07-15","o":38.33,"h":38.38,"l":37.22,"c":38.05,"v":278200},{"d":"2019-07-16","o":37.89,"h":37.9,"l":36.68,"c":36.98,"v":333100},{"d":"2019-07-17","o":37,"h":37.06,"l":36.43,"c":36.52,"v":349400},{"d":"2019-07-18","o":36.19,"h":36.73,"l":35.72,"c":36.61,"v":318000},{"d":"2019-07-19","o":36.63,"h":37.16,"l":36,"c":36.01,"v":335900},{"d":"2019-07-22","o":36.27,"h":36.65,"l":35.91,"c":36.33,"v":354500},{"d":"2019-07-23","o":36.42,"h":37,"l":35.58,"c":36.9,"v":519200},{"d":"2019-07-24","o":36.95,"h":39.94,"l":36.56,"c":39.89,"v":1065300},{"d":"2019-07-25","o":39.84,"h":41.04,"l":39.33,"c":41.03,"v":453000},{"d":"2019-07-26","o":39.61,"h":41.53,"l":39.25,"c":39.89,"v":580000},{"d":"2019-07-29","o":39.92,"h":40.12,"l":38.84,"c":39.37,"v":277500},{"d":"2019-07-30","o":39.26,"h":40.1,"l":39.18,"c":39.41,"v":309300},{"d":"2019-07-31","o":39.42,"h":40.19,"l":38.69,"c":39.29,"v":409000},{"d":"2019-08-01","o":39.31,"h":40.1,"l":38.47,"c":38.55,"v":408700},{"d":"2019-08-02","o":38.17,"h":38.75,"l":37.46,"c":38.71,"v":407600},{"d":"2019-08-05","o":38.37,"h":39.08,"l":37.25,"c":38.95,"v":602200},{"d":"2019-08-06","o":39.23,"h":39.99,"l":39.12,"c":39.82,"v":871000},{"d":"2019-08-07","o":39.41,"h":41.21,"l":38.84,"c":40.84,"v":633400},{"d":"2019-08-08","o":41.31,"h":43.58,"l":40.98,"c":43.24,"v":1228000},{"d":"2019-08-09","o":45.05,"h":51.99,"l":44.2,"c":51.45,"v":2682500},{"d":"2019-08-12","o":51.53,"h":54.12,"l":50.33,"c":53.8,"v":1417700},{"d":"2019-08-13","o":51.45,"h":55.2,"l":50.76,"c":55.01,"v":1467900},{"d":"2019-08-14","o":53.45,"h":57.63,"l":53.45,"c":56.58,"v":1319600},{"d":"2019-08-15","o":56.8,"h":57.36,"l":55.2,"c":56.13,"v":925400},{"d":"2019-08-16","o":56.49,"h":60.29,"l":56.49,"c":59.54,"v":1252400},{"d":"2019-08-19","o":60.15,"h":61.01,"l":58.24,"c":59.9,"v":890700},{"d":"2019-08-20","o":59.77,"h":59.9,"l":56.68,"c":57.87,"v":1101600},{"d":"2019-08-21","o":59.09,"h":61.27,"l":58.2,"c":58.96,"v":957400},{"d":"2019-08-22","o":59.01,"h":60.56,"l":57.79,"c":60.24,"v":723800},{"d":"2019-08-23","o":60.24,"h":62.94,"l":59.72,"c":60.06,"v":880300},{"d":"2019-08-26","o":60.54,"h":61.83,"l":59.94,"c":61.43,"v":414500},{"d":"2019-08-27","o":62.05,"h":62.05,"l":58.92,"c":60.06,"v":595700},{"d":"2019-08-28","o":59.49,"h":59.49,"l":57.9,"c":58.37,"v":678700},{"d":"2019-08-29","o":58.78,"h":60.33,"l":58.37,"c":59.71,"v":349600},{"d":"2019-08-30","o":60.06,"h":61,"l":58.5,"c":59.47,"v":520300},{"d":"2019-09-03","o":59.25,"h":59.81,"l":57.14,"c":57.29,"v":926400},{"d":"2019-09-04","o":57.65,"h":58.91,"l":57.08,"c":58,"v":537000},{"d":"2019-09-05","o":55.85,"h":56.55,"l":52.61,"c":55.3,"v":2730100},{"d":"2019-09-06","o":55.39,"h":55.9,"l":52.09,"c":52.6,"v":1089800},{"d":"2019-09-09","o":52.59,"h":52.59,"l":48.2,"c":49,"v":1969200},{"d":"2019-09-10","o":48.64,"h":49.24,"l":47.58,"c":48.12,"v":988100},{"d":"2019-09-11","o":48.6,"h":49.79,"l":47.35,"c":49.08,"v":668300},{"d":"2019-09-12","o":49.47,"h":50.41,"l":48.57,"c":48.66,"v":585900},{"d":"2019-09-13","o":48.51,"h":48.85,"l":46.59,"c":47.5,"v":900900},{"d":"2019-09-16","o":46.62,"h":48.63,"l":46.05,"c":48.05,"v":653000},{"d":"2019-09-17","o":48.4,"h":49.24,"l":48.29,"c":48.98,"v":527300},{"d":"2019-09-18","o":48.54,"h":48.85,"l":46.45,"c":48.2,"v":599700},{"d":"2019-09-19","o":48.3,"h":49.08,"l":47.29,"c":47.57,"v":468900},{"d":"2019-09-20","o":47.45,"h":49.07,"l":47.06,"c":48.65,"v":1289800},{"d":"2019-09-23","o":48.68,"h":49.23,"l":47.49,"c":48.35,"v":414400},{"d":"2019-09-24","o":48.89,"h":49.61,"l":47.6,"c":48.75,"v":648600},{"d":"2019-09-25","o":48.55,"h":51.14,"l":47.82,"c":50.46,"v":792400},{"d":"2019-09-26","o":50.71,"h":50.9,"l":47.29,"c":48.38,"v":561700},{"d":"2019-09-27","o":48.55,"h":48.55,"l":45.08,"c":46.23,"v":732300},{"d":"2019-09-30","o":46.29,"h":48.06,"l":45.99,"c":47.5,"v":433400},{"d":"2019-10-01","o":47.81,"h":48.28,"l":46.91,"c":47.29,"v":359000},{"d":"2019-10-02","o":47.54,"h":47.79,"l":46.26,"c":47.23,"v":491500},{"d":"2019-10-03","o":46.34,"h":48.97,"l":46.01,"c":48.33,"v":576800},{"d":"2019-10-04","o":49.07,"h":49.71,"l":48.25,"c":48.94,"v":378600},{"d":"2019-10-07","o":48.46,"h":49.11,"l":47.94,"c":48.27,"v":414700},{"d":"2019-10-08","o":48.08,"h":48.32,"l":46.33,"c":47.48,"v":349100},{"d":"2019-10-09","o":47.85,"h":48.79,"l":47.6,"c":47.94,"v":233000},{"d":"2019-10-10","o":47.88,"h":48.9,"l":47.14,"c":48.68,"v":466600},{"d":"2019-10-11","o":50.01,"h":51.28,"l":49.81,"c":50.49,"v":677500},{"d":"2019-10-14","o":50.88,"h":52.45,"l":50.65,"c":50.82,"v":636600},{"d":"2019-10-15","o":50.84,"h":51.49,"l":49,"c":50.33,"v":545900},{"d":"2019-10-16","o":50,"h":50,"l":44.91,"c":45.19,"v":1032000},{"d":"2019-10-17","o":45.68,"h":46.5,"l":43.05,"c":43.31,"v":1080000},{"d":"2019-10-18","o":43.21,"h":43.56,"l":40.7,"c":41.48,"v":1212700},{"d":"2019-10-21","o":41.61,"h":42.51,"l":40.98,"c":41.94,"v":691700},{"d":"2019-10-22","o":42.44,"h":43.7,"l":41.04,"c":41.35,"v":560300},{"d":"2019-10-23","o":41.12,"h":43.16,"l":40.84,"c":41.68,"v":371400},{"d":"2019-10-24","o":42.69,"h":44.2,"l":41.85,"c":43.68,"v":588800},{"d":"2019-10-25","o":43.54,"h":44.9,"l":42.83,"c":44.65,"v":452300},{"d":"2019-10-28","o":45.34,"h":45.34,"l":43.28,"c":44.23,"v":397600},{"d":"2019-10-29","o":44.73,"h":45.09,"l":44.12,"c":44.34,"v":307200},{"d":"2019-10-30","o":44.68,"h":45.58,"l":44.17,"c":45.24,"v":498400},{"d":"2019-10-31","o":45.09,"h":45.31,"l":42.18,"c":44.64,"v":839000},{"d":"2019-11-01","o":42.44,"h":45.32,"l":40.75,"c":44.4,"v":1464400},{"d":"2019-11-04","o":44.81,"h":46.26,"l":43.28,"c":43.6,"v":690200},{"d":"2019-11-05","o":43.5,"h":44.1,"l":41.3,"c":42.55,"v":722500},{"d":"2019-11-06","o":42.31,"h":42.6,"l":40.81,"c":42.27,"v":570200},{"d":"2019-11-07","o":41.66,"h":42.35,"l":40.5,"c":41.07,"v":586500},{"d":"2019-11-08","o":40.91,"h":42.34,"l":40.35,"c":41.95,"v":452800},{"d":"2019-11-11","o":41.48,"h":42.71,"l":41.03,"c":42.69,"v":294300},{"d":"2019-11-12","o":42.53,"h":42.75,"l":41.62,"c":41.85,"v":561100},{"d":"2019-11-13","o":41.82,"h":41.97,"l":41.12,"c":41.34,"v":454900},{"d":"2019-11-14","o":41.35,"h":42.98,"l":41.25,"c":42.84,"v":337600},{"d":"2019-11-15","o":43.27,"h":43.99,"l":42.87,"c":43.85,"v":271900},{"d":"2019-11-18","o":43.98,"h":44.25,"l":43.24,"c":43.45,"v":460700},{"d":"2019-11-19","o":43.51,"h":43.83,"l":43.09,"c":43.56,"v":425100},{"d":"2019-11-20","o":43.42,"h":44.94,"l":43.29,"c":44.06,"v":511500},{"d":"2019-11-21","o":44.22,"h":44.61,"l":42.06,"c":42.07,"v":332400},{"d":"2019-11-22","o":42.05,"h":42.41,"l":39.85,"c":40.6,"v":570000},{"d":"2019-11-25","o":40.81,"h":44.3,"l":40.81,"c":43.8,"v":600200},{"d":"2019-11-26","o":44.07,"h":45.47,"l":43.4,"c":43.62,"v":373300},{"d":"2019-11-27","o":43.74,"h":44.42,"l":43.63,"c":43.98,"v":202100},{"d":"2019-11-29","o":43.84,"h":43.94,"l":42.9,"c":43.08,"v":125800},{"d":"2019-12-02","o":42.79,"h":42.99,"l":39.76,"c":40.79,"v":632300},{"d":"2019-12-03","o":39.92,"h":41.56,"l":39.92,"c":41.21,"v":427800},{"d":"2019-12-04","o":41.41,"h":41.95,"l":40.86,"c":41.22,"v":482900},{"d":"2019-12-05","o":41.2,"h":41.65,"l":40.63,"c":41,"v":301800},{"d":"2019-12-06","o":41.1,"h":41.3,"l":40.77,"c":41,"v":282300},{"d":"2019-12-09","o":40.95,"h":41.37,"l":40.64,"c":40.67,"v":217400},{"d":"2019-12-10","o":40.61,"h":41.46,"l":40.39,"c":41.32,"v":262500},{"d":"2019-12-11","o":41.27,"h":41.27,"l":39.48,"c":39.57,"v":392800},{"d":"2019-12-12","o":39.57,"h":40.63,"l":38.75,"c":40.44,"v":558000},{"d":"2019-12-13","o":41.07,"h":42.15,"l":40.73,"c":41.67,"v":478700},{"d":"2019-12-16","o":42.21,"h":43.15,"l":42.01,"c":42.32,"v":460800},{"d":"2019-12-17","o":42.79,"h":42.91,"l":40.02,"c":40.13,"v":434700},{"d":"2019-12-18","o":40.49,"h":41.05,"l":39.96,"c":40.14,"v":344400},{"d":"2019-12-19","o":40.45,"h":41.75,"l":40.21,"c":41.28,"v":482500},{"d":"2019-12-20","o":41.66,"h":41.96,"l":41.33,"c":41.71,"v":1080700},{"d":"2019-12-23","o":41.71,"h":41.75,"l":39.39,"c":40.02,"v":744400},{"d":"2019-12-24","o":39.83,"h":39.85,"l":37.77,"c":38.21,"v":587200},{"d":"2019-12-26","o":38.5,"h":39.11,"l":37.6,"c":38.56,"v":646200},{"d":"2019-12-27","o":38.67,"h":38.75,"l":37.52,"c":37.73,"v":541200},{"d":"2019-12-30","o":37.77,"h":37.9,"l":36.87,"c":37.7,"v":429200},{"d":"2019-12-31","o":37.65,"h":38.81,"l":37.5,"c":38.21,"v":540500},{"d":"2020-01-02","o":38.67,"h":39.35,"l":38.05,"c":38.78,"v":658400},{"d":"2020-01-03","o":38.33,"h":38.83,"l":37.93,"c":38.13,"v":602500},{"d":"2020-01-06","o":38.13,"h":38.99,"l":38.09,"c":38.89,"v":285600},{"d":"2020-01-07","o":38.95,"h":39.98,"l":38.74,"c":39.02,"v":396800},{"d":"2020-01-08","o":39.02,"h":40.39,"l":38.83,"c":40.11,"v":470100},{"d":"2020-01-09","o":40.67,"h":43.5,"l":39.72,"c":42.89,"v":1437300},{"d":"2020-01-10","o":44.7,"h":45.84,"l":43.81,"c":44.34,"v":1919500},{"d":"2020-01-13","o":45.9,"h":50,"l":45.81,"c":49.39,"v":2535500},{"d":"2020-01-14","o":49.5,"h":50.48,"l":47.82,"c":49.31,"v":1454900},{"d":"2020-01-15","o":49.9,"h":53.68,"l":49.7,"c":53,"v":1845600},{"d":"2020-01-16","o":54,"h":55.02,"l":52.95,"c":54.11,"v":1399000},{"d":"2020-01-17","o":54.56,"h":56.3,"l":52.62,"c":53.09,"v":1307400},{"d":"2020-01-21","o":53,"h":53.41,"l":49.25,"c":49.55,"v":1436600},{"d":"2020-01-22","o":50.02,"h":51.33,"l":49.13,"c":49.85,"v":837900},{"d":"2020-01-23","o":49.8,"h":49.84,"l":47.7,"c":48.54,"v":985500},{"d":"2020-01-24","o":49.11,"h":50.45,"l":47.91,"c":48.65,"v":720600},{"d":"2020-01-27","o":49.21,"h":49.26,"l":46.88,"c":47.82,"v":1002100},{"d":"2020-01-28","o":48.36,"h":49.94,"l":47.75,"c":49.81,"v":611700},{"d":"2020-01-29","o":50.84,"h":51.53,"l":49.82,"c":50.77,"v":874500},{"d":"2020-01-30","o":50.79,"h":51.94,"l":50.42,"c":51.53,"v":605500},{"d":"2020-01-31","o":51.5,"h":51.63,"l":50.54,"c":51.04,"v":542400},{"d":"2020-02-03","o":50.72,"h":51.9,"l":49.55,"c":51.77,"v":757100},{"d":"2020-02-04","o":52.85,"h":55.45,"l":52.28,"c":54.8,"v":881800},{"d":"2020-02-05","o":55.89,"h":56.16,"l":50.68,"c":52.55,"v":1186600},{"d":"2020-02-06","o":53.09,"h":54.06,"l":52.48,"c":53.24,"v":543400},{"d":"2020-02-07","o":53.28,"h":53.87,"l":52.51,"c":53.16,"v":331300},{"d":"2020-02-10","o":53.25,"h":54.77,"l":53.25,"c":54.55,"v":463600},{"d":"2020-02-11","o":54.85,"h":55.59,"l":53.77,"c":54.38,"v":653700},{"d":"2020-02-12","o":54.83,"h":55.89,"l":53.61,"c":55.86,"v":540800},{"d":"2020-02-13","o":55.47,"h":57.54,"l":55.09,"c":57.34,"v":1080400},{"d":"2020-02-14","o":59.21,"h":61.11,"l":58.36,"c":59.82,"v":1342300},{"d":"2020-02-18","o":61.98,"h":63.77,"l":60.03,"c":63.3,"v":1318400},{"d":"2020-02-19","o":63.27,"h":63.5,"l":60.78,"c":62.07,"v":1575600},{"d":"2020-02-20","o":61.89,"h":63.67,"l":60.3,"c":62.68,"v":1420900},{"d":"2020-02-21","o":56.12,"h":56.2,"l":47.09,"c":48.65,"v":5664500},{"d":"2020-02-24","o":46.06,"h":48.28,"l":45.02,"c":46.78,"v":2129400},{"d":"2020-02-25","o":47.5,"h":48.07,"l":45.37,"c":47.23,"v":1855000},{"d":"2020-02-26","o":47.06,"h":48.5,"l":46.42,"c":47.09,"v":1026400},{"d":"2020-02-27","o":45.2,"h":46.78,"l":44,"c":45.02,"v":1475300},{"d":"2020-02-28","o":42.72,"h":44.95,"l":42.1,"c":44.15,"v":1717700},{"d":"2020-03-02","o":45.59,"h":46.24,"l":43.42,"c":45.89,"v":1199100},{"d":"2020-03-03","o":47.33,"h":49,"l":45.21,"c":46.88,"v":1729100},{"d":"2020-03-04","o":48,"h":51.11,"l":47.3,"c":50.85,"v":1310300},{"d":"2020-03-05","o":49.68,"h":50.14,"l":48.22,"c":48.96,"v":962600},{"d":"2020-03-06","o":47.31,"h":47.75,"l":44.76,"c":46.1,"v":1132700},{"d":"2020-03-09","o":42,"h":45.39,"l":40.25,"c":43.35,"v":1298200},{"d":"2020-03-10","o":45.28,"h":45.39,"l":42.12,"c":43.14,"v":971800},{"d":"2020-03-11","o":42.06,"h":42.65,"l":39.6,"c":40.41,"v":1131100},{"d":"2020-03-12","o":36.39,"h":38.34,"l":32.66,"c":35.28,"v":1632300},{"d":"2020-03-13","o":37.74,"h":38.01,"l":32.59,"c":35.7,"v":1375000},{"d":"2020-03-16","o":32,"h":35.36,"l":29.36,"c":32.29,"v":1275100},{"d":"2020-03-17","o":32.33,"h":38.87,"l":31.48,"c":35.92,"v":1555800},{"d":"2020-03-18","o":33.44,"h":35.57,"l":29.14,"c":31.54,"v":1663300},{"d":"2020-03-19","o":31.25,"h":36.42,"l":29.07,"c":35.37,"v":1136600},{"d":"2020-03-20","o":37.16,"h":38.75,"l":33.43,"c":35.42,"v":1052100},{"d":"2020-03-23","o":35.05,"h":36.56,"l":32.5,"c":32.75,"v":1263500},{"d":"2020-03-24","o":35,"h":38.19,"l":34.8,"c":38,"v":776300},{"d":"2020-03-25","o":38.5,"h":41.92,"l":37.51,"c":38.35,"v":875500},{"d":"2020-03-26","o":38.88,"h":42.69,"l":38.62,"c":41.63,"v":863600},{"d":"2020-03-27","o":40.05,"h":40.7,"l":38.75,"c":39,"v":645700},{"d":"2020-03-30","o":39.26,"h":41.11,"l":39.04,"c":40.8,"v":593400},{"d":"2020-03-31","o":40.32,"h":42,"l":39.38,"c":40.23,"v":991500},{"d":"2020-04-01","o":38.72,"h":38.93,"l":35,"c":35.72,"v":1447300},{"d":"2020-04-02","o":35.41,"h":35.74,"l":32.62,"c":34.93,"v":1005900},{"d":"2020-04-03","o":35.63,"h":36.23,"l":30.68,"c":31.36,"v":1766700},{"d":"2020-04-06","o":33.56,"h":36.13,"l":33.26,"c":35.29,"v":1194500},{"d":"2020-04-07","o":37.4,"h":37.98,"l":34.5,"c":35.53,"v":1458900},{"d":"2020-04-08","o":36.33,"h":36.99,"l":34.92,"c":36.7,"v":877300},{"d":"2020-04-09","o":37.47,"h":39.2,"l":36.21,"c":36.89,"v":1019900},{"d":"2020-04-13","o":39.33,"h":40.97,"l":37.54,"c":39.97,"v":1496300},{"d":"2020-04-14","o":40.59,"h":41.1,"l":38.91,"c":40.71,"v":1329500},{"d":"2020-04-15","o":39,"h":40.37,"l":38.37,"c":39.53,"v":655400},{"d":"2020-04-16","o":40.17,"h":44.2,"l":39.71,"c":43.82,"v":1313300},{"d":"2020-04-17","o":45.89,"h":46.06,"l":42.18,"c":42.57,"v":1104900},{"d":"2020-04-20","o":41.91,"h":44.48,"l":41.2,"c":43.27,"v":664900},{"d":"2020-04-21","o":42.49,"h":42.97,"l":38.5,"c":39.49,"v":1306900},{"d":"2020-04-22","o":41.57,"h":42.98,"l":41.11,"c":42.09,"v":909100},{"d":"2020-04-23","o":42.15,"h":43.49,"l":41.45,"c":42.07,"v":711300},{"d":"2020-04-24","o":42.35,"h":42.77,"l":41.37,"c":42.36,"v":515900},{"d":"2020-04-27","o":43.64,"h":44.65,"l":43.01,"c":43.64,"v":770800},{"d":"2020-04-28","o":44.41,"h":44.99,"l":41.96,"c":43.72,"v":568600},{"d":"2020-04-29","o":44.5,"h":46.75,"l":43.5,"c":46.32,"v":992700},{"d":"2020-04-30","o":46.41,"h":47.36,"l":44.6,"c":45.67,"v":709300},{"d":"2020-05-01","o":44.84,"h":45.2,"l":41.76,"c":42.25,"v":1265900},{"d":"2020-05-04","o":41.69,"h":44.87,"l":41.03,"c":44.36,"v":798100},{"d":"2020-05-05","o":45.35,"h":47.25,"l":44.83,"c":46.52,"v":727700},{"d":"2020-05-06","o":47.02,"h":49.48,"l":46.6,"c":49.23,"v":1135400},{"d":"2020-05-07","o":51,"h":53.84,"l":49.53,"c":53.23,"v":1710800},{"d":"2020-05-08","o":49.76,"h":50.5,"l":47,"c":49.45,"v":2036000},{"d":"2020-05-11","o":48.8,"h":52,"l":48.31,"c":51.03,"v":1033700},{"d":"2020-05-12","o":50.78,"h":51.51,"l":48.14,"c":48.16,"v":1078800},{"d":"2020-05-13","o":48.5,"h":48.97,"l":44.21,"c":45.58,"v":1612100},{"d":"2020-05-14","o":44.23,"h":48.9,"l":43.3,"c":47.81,"v":2055400},{"d":"2020-05-15","o":48.95,"h":51.78,"l":47.55,"c":51.1,"v":1682400},{"d":"2020-05-18","o":54.26,"h":54.97,"l":52.56,"c":52.9,"v":1305800},{"d":"2020-05-19","o":53.74,"h":58,"l":53.36,"c":56.86,"v":1748700},{"d":"2020-05-20","o":58.9,"h":60.13,"l":57.03,"c":57.9,"v":1219300},{"d":"2020-05-21","o":58.91,"h":61.81,"l":57.31,"c":60.73,"v":1553100},{"d":"2020-05-22","o":61.6,"h":64.69,"l":60,"c":62.04,"v":1593800},{"d":"2020-05-26","o":63.71,"h":64.72,"l":62.15,"c":62.44,"v":1096100},{"d":"2020-05-27","o":62.35,"h":62.64,"l":55.31,"c":60.1,"v":1861200},{"d":"2020-05-28","o":59.07,"h":63.15,"l":58.89,"c":59.28,"v":1291600},{"d":"2020-05-29","o":56.24,"h":57.23,"l":54.52,"c":56.96,"v":3064900},{"d":"2020-06-01","o":57.54,"h":59.4,"l":56.58,"c":57.94,"v":1154300},{"d":"2020-06-02","o":58.45,"h":59.15,"l":57.12,"c":58.54,"v":742400},{"d":"2020-06-03","o":59.02,"h":61.37,"l":58.6,"c":61.04,"v":892500},{"d":"2020-06-04","o":60.24,"h":60.72,"l":56.68,"c":57.13,"v":1495000},{"d":"2020-06-05","o":57.13,"h":57.44,"l":53.11,"c":53.61,"v":1826300},{"d":"2020-06-08","o":53.77,"h":55.21,"l":52.11,"c":54.88,"v":1190400},{"d":"2020-06-09","o":55,"h":55.3,"l":53.35,"c":53.65,"v":615900},{"d":"2020-06-10","o":54.1,"h":57.19,"l":54.1,"c":56.8,"v":906400},{"d":"2020-06-11","o":54.5,"h":54.5,"l":50,"c":50.45,"v":1744900},{"d":"2020-06-12","o":52.52,"h":53.9,"l":50.48,"c":52.16,"v":805200},{"d":"2020-06-15","o":50.36,"h":52.85,"l":50.13,"c":52.36,"v":710800},{"d":"2020-06-16","o":53.5,"h":53.72,"l":51.75,"c":52.8,"v":546900},{"d":"2020-06-17","o":53,"h":53.3,"l":50.65,"c":51.2,"v":796100},{"d":"2020-06-18","o":50.76,"h":53.54,"l":50.58,"c":53.03,"v":645600},{"d":"2020-06-19","o":53.81,"h":54.33,"l":51.23,"c":51.77,"v":1306200},{"d":"2020-06-22","o":51.77,"h":53.06,"l":51.3,"c":52.95,"v":673400},{"d":"2020-06-23","o":53.14,"h":54.17,"l":51.97,"c":52.09,"v":742600},{"d":"2020-06-24","o":51.41,"h":52.78,"l":48.68,"c":49.87,"v":1080700},{"d":"2020-06-25","o":48.9,"h":50.43,"l":47.66,"c":50.39,"v":772000},{"d":"2020-06-26","o":50.55,"h":50.66,"l":48.7,"c":50.11,"v":657900},{"d":"2020-06-29","o":50.08,"h":51.06,"l":48.8,"c":50.12,"v":711500},{"d":"2020-06-30","o":49.75,"h":51.39,"l":49.75,"c":51.25,"v":505500},{"d":"2020-07-01","o":50.82,"h":53.1,"l":50.28,"c":52.84,"v":736800},{"d":"2020-07-02","o":53.5,"h":53.88,"l":51.81,"c":52.74,"v":684900},{"d":"2020-07-06","o":53.81,"h":53.99,"l":48.97,"c":49.21,"v":1535600},{"d":"2020-07-07","o":49.48,"h":50.8,"l":48.56,"c":49.15,"v":741300},{"d":"2020-07-08","o":50,"h":51.93,"l":49.64,"c":51.83,"v":767200},{"d":"2020-07-09","o":52.31,"h":52.81,"l":49.1,"c":50.53,"v":749500},{"d":"2020-07-10","o":50.4,"h":50.5,"l":48.64,"c":49.4,"v":687500},{"d":"2020-07-13","o":49.67,"h":50.31,"l":45.77,"c":45.87,"v":943000},{"d":"2020-07-14","o":45.5,"h":46.74,"l":44.03,"c":46.35,"v":776800},{"d":"2020-07-15","o":47.23,"h":47.45,"l":45.12,"c":46.19,"v":601800},{"d":"2020-07-16","o":45.76,"h":46.2,"l":44.71,"c":46.06,"v":508400},{"d":"2020-07-17","o":46.06,"h":47.05,"l":45.62,"c":46.79,"v":565200},{"d":"2020-07-20","o":46.8,"h":50.09,"l":46.79,"c":50.03,"v":670700},{"d":"2020-07-21","o":49.53,"h":50.7,"l":48.52,"c":49.67,"v":636300},{"d":"2020-07-22","o":49.82,"h":51.49,"l":49.67,"c":50.56,"v":427700},{"d":"2020-07-23","o":50.43,"h":51.87,"l":48.55,"c":49.5,"v":571000},{"d":"2020-07-24","o":48.5,"h":49.26,"l":46.75,"c":48.25,"v":614000},{"d":"2020-07-27","o":48.64,"h":51.04,"l":48.35,"c":50.75,"v":659500},{"d":"2020-07-28","o":50.38,"h":51,"l":49.62,"c":49.7,"v":320900},{"d":"2020-07-29","o":50.26,"h":51.52,"l":50.26,"c":51.44,"v":382600},{"d":"2020-07-30","o":50.28,"h":51.47,"l":49.76,"c":51.04,"v":393500},{"d":"2020-07-31","o":51.47,"h":51.48,"l":49.56,"c":50.87,"v":403400},{"d":"2020-08-03","o":50.87,"h":53.14,"l":50.47,"c":52.7,"v":660100},{"d":"2020-08-04","o":52.35,"h":52.99,"l":51.51,"c":52.48,"v":339900},{"d":"2020-08-05","o":52.88,"h":53.54,"l":52.37,"c":52.96,"v":439100},{"d":"2020-08-06","o":53.13,"h":54.11,"l":52.2,"c":53.9,"v":928300},{"d":"2020-08-07","o":54.89,"h":59.64,"l":51.42,"c":53.96,"v":1915000},{"d":"2020-08-10","o":53.96,"h":54.42,"l":49.27,"c":50.19,"v":1024300},{"d":"2020-08-11","o":49.91,"h":50.51,"l":48.02,"c":48.6,"v":581100},{"d":"2020-08-12","o":48.76,"h":51.2,"l":48.67,"c":50.88,"v":497900},{"d":"2020-08-13","o":51.27,"h":54.38,"l":51.13,"c":53.33,"v":539500},{"d":"2020-08-14","o":53.05,"h":53.37,"l":51.26,"c":51.43,"v":356600},{"d":"2020-08-17","o":51.44,"h":52.62,"l":51.15,"c":51.78,"v":465200},{"d":"2020-08-18","o":51.9,"h":53,"l":51.26,"c":52.6,"v":349700},{"d":"2020-08-19","o":52.6,"h":52.81,"l":50.69,"c":52.08,"v":367600},{"d":"2020-08-20","o":51.71,"h":54,"l":51.31,"c":53.68,"v":491100},{"d":"2020-08-21","o":53.74,"h":54.25,"l":52.99,"c":53.62,"v":383800},{"d":"2020-08-24","o":53.81,"h":56.36,"l":52.64,"c":53.25,"v":720600},{"d":"2020-08-25","o":52.95,"h":54.5,"l":52.27,"c":53.79,"v":283000},{"d":"2020-08-26","o":54.37,"h":58.47,"l":54.2,"c":56.59,"v":628300},{"d":"2020-08-27","o":57,"h":57.92,"l":55.7,"c":57.36,"v":358500},{"d":"2020-08-28","o":57,"h":59.54,"l":56.79,"c":59.51,"v":572600},{"d":"2020-08-31","o":59.66,"h":61.59,"l":59.17,"c":61.24,"v":721300},{"d":"2020-09-01","o":60.98,"h":62.98,"l":60.62,"c":62.92,"v":895800},{"d":"2020-09-02","o":63.18,"h":63.87,"l":61.19,"c":63.25,"v":503800},{"d":"2020-09-03","o":61.83,"h":62.27,"l":58.52,"c":60.13,"v":1349100},{"d":"2020-09-04","o":59,"h":59.93,"l":56.63,"c":58.47,"v":1717300},{"d":"2020-09-08","o":56.19,"h":58.44,"l":55.02,"c":55.51,"v":516000},{"d":"2020-09-09","o":56.53,"h":58.7,"l":55.4,"c":57.91,"v":687000},{"d":"2020-09-10","o":58.6,"h":60.28,"l":56.8,"c":57.38,"v":477500},{"d":"2020-09-11","o":57.95,"h":58.42,"l":55.51,"c":56.33,"v":402600},{"d":"2020-09-14","o":57.5,"h":59.15,"l":57.37,"c":58.94,"v":380000},{"d":"2020-09-15","o":59.88,"h":61.14,"l":59.55,"c":60.42,"v":479900},{"d":"2020-09-16","o":60.23,"h":61.85,"l":59.4,"c":60.55,"v":520900},{"d":"2020-09-17","o":58.87,"h":59.31,"l":56.97,"c":57.78,"v":532300},{"d":"2020-09-18","o":58.5,"h":59,"l":55.35,"c":56.65,"v":1062100},{"d":"2020-09-21","o":55.47,"h":57.02,"l":54.53,"c":56.98,"v":523300},{"d":"2020-09-22","o":57.76,"h":58.14,"l":55.92,"c":58.02,"v":351800},{"d":"2020-09-23","o":58.02,"h":58.98,"l":56.04,"c":56.2,"v":414100},{"d":"2020-09-24","o":54.86,"h":58.13,"l":54.65,"c":57.37,"v":382400},{"d":"2020-09-25","o":57.79,"h":60.27,"l":57.7,"c":60.02,"v":367700},{"d":"2020-09-28","o":61.23,"h":62.78,"l":61.02,"c":62.53,"v":504500},{"d":"2020-09-29","o":62.3,"h":66.68,"l":62.26,"c":66.24,"v":1046800},{"d":"2020-09-30","o":66.31,"h":67.42,"l":64.32,"c":64.75,"v":661000},{"d":"2020-10-01","o":66.6,"h":67.3,"l":64.76,"c":66.72,"v":513900},{"d":"2020-10-02","o":64.57,"h":67.28,"l":64.13,"c":65.79,"v":426200},{"d":"2020-10-05","o":66.19,"h":67.84,"l":65.02,"c":67.71,"v":438600},{"d":"2020-10-06","o":68.25,"h":71.29,"l":68.01,"c":70.15,"v":685700},{"d":"2020-10-07","o":71.23,"h":74.99,"l":71.23,"c":73.81,"v":670100},{"d":"2020-10-08","o":75.01,"h":75.25,"l":72.85,"c":73.17,"v":376000},{"d":"2020-10-09","o":73.72,"h":78.22,"l":73.35,"c":77.19,"v":654900},{"d":"2020-10-12","o":78.92,"h":79.77,"l":75.43,"c":76.25,"v":503500},{"d":"2020-10-13","o":77.62,"h":82.92,"l":77.2,"c":81.69,"v":1052200},{"d":"2020-10-14","o":82.86,"h":84.81,"l":79.85,"c":83.78,"v":671000},{"d":"2020-10-15","o":80.79,"h":81.91,"l":78.75,"c":80.04,"v":739900},{"d":"2020-10-16","o":80.16,"h":83.32,"l":80.08,"c":81.76,"v":419600},{"d":"2020-10-19","o":82.03,"h":83.75,"l":82,"c":82.2,"v":491800},{"d":"2020-10-20","o":83.2,"h":83.99,"l":81.5,"c":81.9,"v":421700},{"d":"2020-10-21","o":82.07,"h":83.6,"l":79.72,"c":79.99,"v":501200},{"d":"2020-10-22","o":79.79,"h":80.5,"l":75.94,"c":79.21,"v":435800},{"d":"2020-10-23","o":79.87,"h":79.87,"l":76.94,"c":78.28,"v":466200},{"d":"2020-10-26","o":76.9,"h":78.01,"l":70.12,"c":70.81,"v":1209600},{"d":"2020-10-27","o":72.23,"h":73,"l":67.07,"c":67.16,"v":972300},{"d":"2020-10-28","o":65.1,"h":66.5,"l":64.12,"c":64.84,"v":715000},{"d":"2020-10-29","o":65.85,"h":66.58,"l":63.81,"c":65.43,"v":570400},{"d":"2020-10-30","o":64.29,"h":65.6,"l":62.29,"c":63.3,"v":518600},{"d":"2020-11-02","o":64.73,"h":65.91,"l":63.01,"c":65.51,"v":611800},{"d":"2020-11-03","o":66.1,"h":68.12,"l":65.7,"c":67.54,"v":556200},{"d":"2020-11-04","o":70.34,"h":71.32,"l":67.72,"c":70.66,"v":540200},{"d":"2020-11-05","o":73,"h":76.41,"l":72,"c":75.22,"v":944800},{"d":"2020-11-06","o":82.84,"h":93.52,"l":79.53,"c":90.58,"v":1372000},{"d":"2020-11-09","o":91.25,"h":98.53,"l":90,"c":96.62,"v":1319100},{"d":"2020-11-10","o":93.03,"h":97.69,"l":92.39,"c":96.67,"v":1418700},{"d":"2020-11-11","o":96.66,"h":96.95,"l":89.13,"c":90.12,"v":968000},{"d":"2020-11-12","o":89.69,"h":96.11,"l":89.69,"c":94.4,"v":931300},{"d":"2020-11-13","o":99.51,"h":100.97,"l":95.81,"c":99.09,"v":1008400},{"d":"2020-11-16","o":102,"h":106.11,"l":98.75,"c":105.06,"v":967300},{"d":"2020-11-17","o":105.55,"h":109.54,"l":104,"c":107.74,"v":819500},{"d":"2020-11-18","o":108.51,"h":118.17,"l":108.08,"c":110.93,"v":1464700},{"d":"2020-11-19","o":112,"h":123,"l":111.12,"c":119,"v":1857200},{"d":"2020-11-20","o":121.45,"h":129.36,"l":119.5,"c":125.06,"v":1796200},{"d":"2020-11-23","o":126.6,"h":138.65,"l":126.6,"c":137.04,"v":1896500},{"d":"2020-11-24","o":138.99,"h":139.74,"l":125.5,"c":132.81,"v":1771900},{"d":"2020-11-25","o":133.22,"h":176.4,"l":133.22,"c":174.9,"v":4952300},{"d":"2020-11-27","o":176.88,"h":216.41,"l":170.9,"c":193.87,"v":4510600},{"d":"2020-11-30","o":191.07,"h":195,"l":139.83,"c":140,"v":7563900},{"d":"2020-12-01","o":145,"h":145.99,"l":126.54,"c":137.1,"v":5380300},{"d":"2020-12-02","o":132.63,"h":138.2,"l":128.28,"c":136.26,"v":2023600},{"d":"2020-12-03","o":134.18,"h":148.75,"l":131.66,"c":147.1,"v":1869200},{"d":"2020-12-04","o":148.6,"h":159.75,"l":148.3,"c":151.22,"v":2034900},{"d":"2020-12-07","o":152.01,"h":160.48,"l":150.26,"c":157.43,"v":1482400},{"d":"2020-12-08","o":159.3,"h":165.12,"l":152.12,"c":154.04,"v":1563600},{"d":"2020-12-09","o":155.08,"h":157.7,"l":143.08,"c":144.58,"v":2132200},{"d":"2020-12-10","o":139.68,"h":156.43,"l":139.2,"c":152.09,"v":1427400},{"d":"2020-12-11","o":151.08,"h":153.93,"l":146.13,"c":152.87,"v":760800},{"d":"2020-12-14","o":153.87,"h":154.16,"l":138.37,"c":144.18,"v":1760000},{"d":"2020-12-15","o":144.6,"h":145.5,"l":139.41,"c":143.81,"v":1041500},{"d":"2020-12-16","o":143.61,"h":148.25,"l":138.01,"c":147.33,"v":1263300},{"d":"2020-12-17","o":149.98,"h":154.1,"l":146.93,"c":153.48,"v":995400},{"d":"2020-12-18","o":152.77,"h":158.97,"l":151.04,"c":155.9,"v":2143800},{"d":"2020-12-21","o":154.56,"h":159.1,"l":150.28,"c":158.29,"v":913800},{"d":"2020-12-22","o":159.68,"h":172.46,"l":157.95,"c":159.38,"v":1378300},{"d":"2020-12-23","o":160.54,"h":161.16,"l":153.27,"c":157.31,"v":669200},{"d":"2020-12-24","o":157,"h":161.56,"l":156.54,"c":157.98,"v":415100},{"d":"2020-12-28","o":160.33,"h":160.33,"l":146.69,"c":154.96,"v":973700},{"d":"2020-12-29","o":158,"h":167.59,"l":152.44,"c":153.81,"v":1167500},{"d":"2020-12-30","o":155.45,"h":163.62,"l":154,"c":161.5,"v":809500},{"d":"2020-12-31","o":163.09,"h":163.49,"l":155.62,"c":162.09,"v":864600},{"d":"2021-01-04","o":165,"h":166.99,"l":142.29,"c":143.7,"v":2475300},{"d":"2021-01-05","o":145.95,"h":151.35,"l":144.7,"c":149.8,"v":899200},{"d":"2021-01-06","o":146.69,"h":146.69,"l":133.55,"c":138.44,"v":1766400},{"d":"2021-01-07","o":141.79,"h":147.22,"l":140.06,"c":145.61,"v":986200},{"d":"2021-01-08","o":146.82,"h":154.98,"l":144.42,"c":152.01,"v":1224300},{"d":"2021-01-11","o":148.63,"h":153.95,"l":143.8,"c":147.55,"v":1066400},{"d":"2021-01-12","o":148,"h":148.99,"l":143.29,"c":148.1,"v":931000},{"d":"2021-01-13","o":148.62,"h":165.73,"l":148.57,"c":159.55,"v":1428200},{"d":"2021-01-14","o":161.6,"h":176.66,"l":161.25,"c":174.09,"v":1474800},{"d":"2021-01-15","o":172.33,"h":174.54,"l":163.28,"c":169.7,"v":959000},{"d":"2021-01-19","o":171.37,"h":186.55,"l":170.99,"c":182.91,"v":1305800},{"d":"2021-01-20","o":185.28,"h":188.87,"l":181.25,"c":182.35,"v":990900},{"d":"2021-01-21","o":184.97,"h":184.97,"l":176.09,"c":184.41,"v":1003000},{"d":"2021-01-22","o":182.12,"h":206.15,"l":182.12,"c":204.85,"v":1749900},{"d":"2021-01-25","o":205.99,"h":223.95,"l":177.9,"c":187.5,"v":3263100},{"d":"2021-01-26","o":186.92,"h":216.41,"l":185.65,"c":214.58,"v":3019700},{"d":"2021-01-27","o":202.73,"h":260,"l":202.57,"c":235.24,"v":3490900},{"d":"2021-01-28","o":236.92,"h":243.74,"l":215.44,"c":215.69,"v":2011100},{"d":"2021-01-29","o":219.4,"h":224.61,"l":209.33,"c":218.46,"v":968900},{"d":"2021-02-01","o":218.61,"h":221.96,"l":200.58,"c":211.07,"v":1062300},{"d":"2021-02-02","o":211.25,"h":215.98,"l":189.6,"c":193.18,"v":1958600},{"d":"2021-02-03","o":197,"h":209.62,"l":193.5,"c":206.46,"v":1169300},{"d":"2021-02-04","o":210.96,"h":225.52,"l":205.5,"c":222.78,"v":1238400},{"d":"2021-02-05","o":223.5,"h":229.18,"l":217.45,"c":226.34,"v":1225700},{"d":"2021-02-08","o":227.17,"h":228.73,"l":206.39,"c":207.37,"v":1426500},{"d":"2021-02-09","o":209.31,"h":221.67,"l":206.53,"c":219.68,"v":1021400},{"d":"2021-02-10","o":220.75,"h":227.61,"l":212.97,"c":219.2,"v":744600},{"d":"2021-02-11","o":222.79,"h":225.49,"l":212.64,"c":217.41,"v":592000},{"d":"2021-02-12","o":216.62,"h":224.25,"l":212.36,"c":223.99,"v":480700},{"d":"2021-02-16","o":228.73,"h":236.38,"l":215.5,"c":222.71,"v":763800},{"d":"2021-02-17","o":219.26,"h":221.79,"l":210.03,"c":216.64,"v":776000},{"d":"2021-02-18","o":212,"h":222.25,"l":206.24,"c":216.65,"v":845100},{"d":"2021-02-19","o":210.99,"h":219.99,"l":192.2,"c":203.86,"v":2106900},{"d":"2021-02-22","o":199,"h":206.65,"l":183.68,"c":188.5,"v":1428100},{"d":"2021-02-23","o":179.16,"h":190,"l":160.44,"c":180.99,"v":1652200},{"d":"2021-02-24","o":180.09,"h":185.29,"l":171.32,"c":183.62,"v":724600},{"d":"2021-02-25","o":183.22,"h":187.79,"l":165.35,"c":168.97,"v":1227400},{"d":"2021-02-26","o":170.01,"h":175,"l":162.51,"c":171.9,"v":1102500},{"d":"2021-03-01","o":176.66,"h":187.37,"l":173.49,"c":186.98,"v":639000},{"d":"2021-03-02","o":189.12,"h":189.5,"l":177.77,"c":178.34,"v":664700},{"d":"2021-03-03","o":178.22,"h":180.34,"l":156.34,"c":157.35,"v":1205300},{"d":"2021-03-04","o":160.51,"h":171.99,"l":144.32,"c":152.1,"v":2057000},{"d":"2021-03-05","o":152.71,"h":154.88,"l":133.76,"c":145,"v":2300600},{"d":"2021-03-08","o":144.95,"h":152,"l":136.03,"c":137.14,"v":1076500},{"d":"2021-03-09","o":143.15,"h":155.42,"l":142.5,"c":149.7,"v":1393700},{"d":"2021-03-10","o":157.02,"h":165,"l":151.8,"c":154.79,"v":987100},{"d":"2021-03-11","o":162,"h":175.35,"l":160.59,"c":173.92,"v":1426100},{"d":"2021-03-12","o":166.52,"h":175.93,"l":163.18,"c":173.88,"v":1083200},{"d":"2021-03-15","o":175.76,"h":176.27,"l":168.62,"c":170.12,"v":494300},{"d":"2021-03-16","o":171.5,"h":173,"l":162.46,"c":167.18,"v":533800},{"d":"2021-03-17","o":163.01,"h":168.42,"l":153.01,"c":167.16,"v":842900},{"d":"2021-03-18","o":162.29,"h":163.49,"l":146.81,"c":148.43,"v":1430800},{"d":"2021-03-19","o":150.29,"h":155.32,"l":147.47,"c":151.66,"v":1366400},{"d":"2021-03-22","o":154.18,"h":163.28,"l":153.71,"c":160.09,"v":798000},{"d":"2021-03-23","o":158.11,"h":161.03,"l":152,"c":152.94,"v":571300},{"d":"2021-03-24","o":154.61,"h":155.26,"l":139.04,"c":139.88,"v":778000},{"d":"2021-03-25","o":136.5,"h":144.17,"l":133.55,"c":141.88,"v":614500},{"d":"2021-03-26","o":143.35,"h":144.2,"l":131.93,"c":140.66,"v":664300},{"d":"2021-03-29","o":137.68,"h":138,"l":122.53,"c":126.65,"v":1257100},{"d":"2021-03-30","o":123.66,"h":130.33,"l":118.11,"c":127.35,"v":1064300},{"d":"2021-03-31","o":131.11,"h":134.18,"l":128.16,"c":132.95,"v":674200},{"d":"2021-04-01","o":139.35,"h":143.91,"l":136.29,"c":137.27,"v":902100},{"d":"2021-04-05","o":139,"h":141,"l":130.44,"c":134.16,"v":519800},{"d":"2021-04-06","o":135.32,"h":139.77,"l":132.98,"c":136.75,"v":407800},{"d":"2021-04-07","o":135.79,"h":137.27,"l":129.34,"c":130.43,"v":485600},{"d":"2021-04-08","o":133.21,"h":137,"l":131.3,"c":135.17,"v":543800},{"d":"2021-04-09","o":132.71,"h":134.43,"l":128.4,"c":134.17,"v":416400},{"d":"2021-04-12","o":132.32,"h":132.39,"l":127.54,"c":129.7,"v":550000},{"d":"2021-04-13","o":131.5,"h":139.08,"l":130.34,"c":137.71,"v":565900},{"d":"2021-04-14","o":138.23,"h":142.96,"l":133.24,"c":134.62,"v":652000},{"d":"2021-04-15","o":136.94,"h":139.27,"l":133.65,"c":137.59,"v":505300},{"d":"2021-04-16","o":138.03,"h":138.2,"l":132.08,"c":135.23,"v":469800},{"d":"2021-04-19","o":133.49,"h":135.98,"l":124.64,"c":125.87,"v":841100},{"d":"2021-04-20","o":125.5,"h":126.25,"l":117.28,"c":120.32,"v":845900},{"d":"2021-04-21","o":118.51,"h":124.65,"l":114.45,"c":124.29,"v":489000},{"d":"2021-04-22","o":125.73,"h":127.94,"l":121.33,"c":123.8,"v":509500},{"d":"2021-04-23","o":124,"h":130.93,"l":122.39,"c":129.46,"v":635900},{"d":"2021-04-26","o":130.49,"h":137.45,"l":129,"c":136.46,"v":496500},{"d":"2021-04-27","o":137.6,"h":138.9,"l":134.21,"c":135.35,"v":356900},{"d":"2021-04-28","o":134.99,"h":138.5,"l":132.12,"c":135.46,"v":356500},{"d":"2021-04-29","o":136.12,"h":136.75,"l":125.76,"c":127,"v":531200},{"d":"2021-04-30","o":124.93,"h":127.85,"l":119.62,"c":121.18,"v":1022900},{"d":"2021-05-03","o":121.99,"h":122.77,"l":115.27,"c":115.49,"v":587300},{"d":"2021-05-04","o":111.79,"h":113,"l":105.32,"c":106.28,"v":1312000},{"d":"2021-05-05","o":106.94,"h":109.47,"l":100.45,"c":102.31,"v":827400},{"d":"2021-05-06","o":101.15,"h":101.15,"l":94.95,"c":98.93,"v":1477200},{"d":"2021-05-07","o":87,"h":98.95,"l":86,"c":88.27,"v":2969200},{"d":"2021-05-10","o":87.3,"h":90.62,"l":83.51,"c":87.2,"v":1488000},{"d":"2021-05-11","o":80.42,"h":92.94,"l":80.03,"c":88.77,"v":1536200},{"d":"2021-05-12","o":85.94,"h":87.22,"l":80.51,"c":82.67,"v":1107600},{"d":"2021-05-13","o":83.65,"h":85.85,"l":75.45,"c":77.49,"v":1342900},{"d":"2021-05-14","o":78.99,"h":85.66,"l":78.02,"c":83.26,"v":2033300},{"d":"2021-05-17","o":82.8,"h":82.8,"l":78.43,"c":81.5,"v":776200},{"d":"2021-05-18","o":82.69,"h":86.56,"l":80.94,"c":83.36,"v":930500},{"d":"2021-05-19","o":80,"h":83.82,"l":78,"c":82.43,"v":808100},{"d":"2021-05-20","o":85.15,"h":85.42,"l":81.36,"c":84,"v":995200},{"d":"2021-05-21","o":85.38,"h":85.38,"l":82.07,"c":82.32,"v":859800},{"d":"2021-05-24","o":82.95,"h":85.25,"l":81.56,"c":84.09,"v":604500},{"d":"2021-05-25","o":86,"h":86.6,"l":82.5,"c":83.06,"v":610900},{"d":"2021-05-26","o":83.47,"h":86.7,"l":83.21,"c":85.82,"v":676200},{"d":"2021-05-27","o":85.85,"h":88.83,"l":83.99,"c":88.36,"v":587600},{"d":"2021-05-28","o":89.25,"h":97.76,"l":89.17,"c":90.48,"v":1281400},{"d":"2021-06-01","o":90.22,"h":92.14,"l":84.9,"c":87.58,"v":982000},{"d":"2021-06-02","o":86.92,"h":94.08,"l":86.92,"c":93.97,"v":834300},{"d":"2021-06-03","o":92.86,"h":94.54,"l":89.04,"c":91.41,"v":1166500},{"d":"2021-06-04","o":92.45,"h":93.99,"l":90.18,"c":90.96,"v":570700},{"d":"2021-06-07","o":91,"h":95.65,"l":88.88,"c":94.7,"v":517800},{"d":"2021-06-08","o":95.96,"h":112.85,"l":95.95,"c":111.82,"v":2443500},{"d":"2021-06-09","o":112.66,"h":112.97,"l":105.4,"c":107.37,"v":1362000},{"d":"2021-06-10","o":107.05,"h":111.38,"l":104.61,"c":111.04,"v":1019600},{"d":"2021-06-11","o":111.22,"h":114.4,"l":110.07,"c":113,"v":788500},{"d":"2021-06-14","o":114.82,"h":119.81,"l":114.19,"c":117.65,"v":1117600},{"d":"2021-06-15","o":117.35,"h":119.58,"l":110.75,"c":111.15,"v":881200},{"d":"2021-06-16","o":110.86,"h":117.16,"l":109.26,"c":116.49,"v":870600},{"d":"2021-06-17","o":114.44,"h":131.84,"l":114.44,"c":129.7,"v":1987600},{"d":"2021-06-18","o":127.13,"h":132.76,"l":125.82,"c":131.34,"v":1807500},{"d":"2021-06-21","o":131.12,"h":144.24,"l":126.58,"c":138.86,"v":1612800},{"d":"2021-06-22","o":138.89,"h":139.89,"l":128.71,"c":131.61,"v":1171700},{"d":"2021-06-23","o":132.84,"h":138.19,"l":129.5,"c":133,"v":847200},{"d":"2021-06-24","o":134.98,"h":139.67,"l":133.97,"c":135.73,"v":691400},{"d":"2021-06-25","o":136.56,"h":140.15,"l":132.74,"c":139.51,"v":922000},{"d":"2021-06-28","o":141.06,"h":149.02,"l":141.06,"c":144.64,"v":1006400},{"d":"2021-06-29","o":144.65,"h":149.82,"l":142.77,"c":149.22,"v":788900},{"d":"2021-06-30","o":147.73,"h":147.73,"l":136.6,"c":137.75,"v":1121400},{"d":"2021-07-01","o":138.43,"h":139,"l":133,"c":136.03,"v":814600},{"d":"2021-07-02","o":137.29,"h":140.65,"l":134.14,"c":134.18,"v":384300},{"d":"2021-07-06","o":134.31,"h":139.71,"l":132.75,"c":138.15,"v":449900},{"d":"2021-07-07","o":139.25,"h":140.26,"l":129.53,"c":135.41,"v":733200},{"d":"2021-07-08","o":128.64,"h":134.39,"l":126.22,"c":132.79,"v":359200},{"d":"2021-07-09","o":133.37,"h":133.87,"l":129.23,"c":133.6,"v":356400},{"d":"2021-07-12","o":134.71,"h":136.17,"l":128.62,"c":130.97,"v":319300},{"d":"2021-07-13","o":130.52,"h":133.6,"l":128.68,"c":129.15,"v":343000},{"d":"2021-07-14","o":129.95,"h":131.12,"l":117.33,"c":118.26,"v":685500},{"d":"2021-07-15","o":118.79,"h":122.88,"l":111.94,"c":115.78,"v":701700},{"d":"2021-07-16","o":117.06,"h":118.47,"l":114.78,"c":115.96,"v":335400},{"d":"2021-07-19","o":112.35,"h":119.66,"l":110.17,"c":118.65,"v":389900},{"d":"2021-07-20","o":120,"h":125.04,"l":116,"c":123.37,"v":416800},{"d":"2021-07-21","o":123.89,"h":128.05,"l":121.15,"c":125.66,"v":341400},{"d":"2021-07-22","o":126.23,"h":129.09,"l":124.26,"c":126.2,"v":220700},{"d":"2021-07-23","o":125.62,"h":126.69,"l":122.18,"c":125.77,"v":312600},{"d":"2021-07-26","o":125.95,"h":127.49,"l":123.14,"c":124.91,"v":269900},{"d":"2021-07-27","o":124.26,"h":124.44,"l":111.2,"c":114.87,"v":901800},{"d":"2021-07-28","o":115.3,"h":121.91,"l":115.3,"c":119.95,"v":431300},{"d":"2021-07-29","o":120.14,"h":122.98,"l":117.08,"c":117.45,"v":271800},{"d":"2021-07-30","o":115.51,"h":118.94,"l":115.01,"c":116.43,"v":382900},{"d":"2021-08-02","o":117,"h":117.35,"l":112.88,"c":113.93,"v":391800},{"d":"2021-08-03","o":114.06,"h":115.25,"l":109.73,"c":113.23,"v":365900},{"d":"2021-08-04","o":112.94,"h":114.87,"l":107.68,"c":109.59,"v":588000},{"d":"2021-08-05","o":109.09,"h":114.03,"l":107.37,"c":111.9,"v":474700},{"d":"2021-08-06","o":107.37,"h":112.87,"l":99.5,"c":103.39,"v":1090900},{"d":"2021-08-09","o":103.02,"h":109.18,"l":103.02,"c":108.76,"v":522600},{"d":"2021-08-10","o":110.17,"h":111.85,"l":105.03,"c":107,"v":472900},{"d":"2021-08-11","o":107,"h":108.42,"l":100,"c":100.35,"v":678600},{"d":"2021-08-12","o":100,"h":103.3,"l":99.83,"c":102,"v":413000},{"d":"2021-08-13","o":101.52,"h":101.87,"l":98.56,"c":99.13,"v":286400},{"d":"2021-08-16","o":98.35,"h":98.35,"l":95.38,"c":96.34,"v":389500},{"d":"2021-08-17","o":95.38,"h":95.83,"l":92.82,"c":95.49,"v":407600},{"d":"2021-08-18","o":96.27,"h":103.24,"l":95.93,"c":100.97,"v":708900},{"d":"2021-08-19","o":99.98,"h":103.24,"l":99.12,"c":101.44,"v":578800},{"d":"2021-08-20","o":101.3,"h":103.12,"l":98.14,"c":98.75,"v":372400},{"d":"2021-08-23","o":100.94,"h":101.08,"l":96.17,"c":100.86,"v":366200},{"d":"2021-08-24","o":101.08,"h":104.21,"l":101.08,"c":104.17,"v":402800},{"d":"2021-08-25","o":104.21,"h":105.66,"l":101.9,"c":102.2,"v":381600},{"d":"2021-08-26","o":102.02,"h":106.61,"l":102.02,"c":103,"v":444900},{"d":"2021-08-27","o":102.97,"h":110.12,"l":102.96,"c":108.96,"v":528900},{"d":"2021-08-30","o":108.77,"h":110.28,"l":107.46,"c":107.89,"v":369000},{"d":"2021-08-31","o":107.89,"h":108.38,"l":106.29,"c":107.2,"v":269900},{"d":"2021-09-01","o":107.49,"h":110.91,"l":107.49,"c":108.82,"v":270700},{"d":"2021-09-02","o":109.36,"h":112.6,"l":108.06,"c":108.07,"v":413800},{"d":"2021-09-03","o":109.92,"h":115.68,"l":109.22,"c":113.69,"v":494600},{"d":"2021-09-07","o":113.69,"h":115.39,"l":110.19,"c":111.36,"v":331000},{"d":"2021-09-08","o":110.86,"h":110.88,"l":105.06,"c":106.15,"v":495200},{"d":"2021-09-09","o":105.54,"h":107.25,"l":103.7,"c":105.25,"v":278800},{"d":"2021-09-10","o":106.1,"h":108.68,"l":101.06,"c":101.37,"v":390200},{"d":"2021-09-13","o":100.62,"h":102.82,"l":96.88,"c":102.34,"v":553000},{"d":"2021-09-14","o":102.7,"h":103,"l":98.82,"c":99.45,"v":263300},{"d":"2021-09-15","o":98.44,"h":101.33,"l":97,"c":101.19,"v":346000},{"d":"2021-09-16","o":99.91,"h":101.95,"l":99.04,"c":101.46,"v":265000},{"d":"2021-09-17","o":102.73,"h":103.13,"l":99.26,"c":101.64,"v":812700},{"d":"2021-09-20","o":101.49,"h":102.71,"l":96.9,"c":98.37,"v":493900},{"d":"2021-09-21","o":99.66,"h":101.79,"l":97.33,"c":100.25,"v":367400},{"d":"2021-09-22","o":100.7,"h":102.65,"l":99.48,"c":102.23,"v":240900},{"d":"2021-09-23","o":103.53,"h":106.26,"l":101.2,"c":105.94,"v":352700},{"d":"2021-09-24","o":105.2,"h":107.5,"l":103.06,"c":107.1,"v":304200},{"d":"2021-09-27","o":106.04,"h":106.54,"l":102.78,"c":106.45,"v":290900},{"d":"2021-09-28","o":103.92,"h":104.27,"l":93.79,"c":94.35,"v":1032100},{"d":"2021-09-29","o":96.24,"h":96.52,"l":91.54,"c":91.98,"v":542100},{"d":"2021-09-30","o":92.07,"h":94.67,"l":90.8,"c":92.51,"v":481800},{"d":"2021-10-01","o":92.66,"h":95.36,"l":88.88,"c":94.68,"v":495800},{"d":"2021-10-04","o":93.58,"h":93.58,"l":85.2,"c":86.66,"v":856500},{"d":"2021-10-05","o":86.92,"h":91.9,"l":86.92,"c":88.32,"v":364300},{"d":"2021-10-06","o":86.17,"h":90.75,"l":86.12,"c":89.57,"v":450300},{"d":"2021-10-07","o":90.71,"h":94.17,"l":90.71,"c":91.4,"v":355000},{"d":"2021-10-08","o":92.08,"h":93.48,"l":90.78,"c":91.21,"v":228400},{"d":"2021-10-11","o":90.11,"h":92.74,"l":87.34,"c":87.69,"v":771500},{"d":"2021-10-12","o":89.19,"h":91,"l":87.4,"c":90.22,"v":448300},{"d":"2021-10-13","o":91.35,"h":94.71,"l":91.1,"c":91.59,"v":450800},{"d":"2021-10-14","o":92.09,"h":93,"l":90,"c":91.54,"v":536900},{"d":"2021-10-15","o":92.75,"h":94.05,"l":91.33,"c":91.98,"v":267500},{"d":"2021-10-18","o":91.39,"h":94.43,"l":90.55,"c":94.25,"v":447300},{"d":"2021-10-19","o":95,"h":97.99,"l":94.87,"c":97.02,"v":391800},{"d":"2021-10-20","o":97.14,"h":97.18,"l":94.58,"c":96.79,"v":281400},{"d":"2021-10-21","o":96.78,"h":99.52,"l":95.79,"c":98.66,"v":249300},{"d":"2021-10-22","o":97.21,"h":97.46,"l":94.06,"c":95.01,"v":299300},{"d":"2021-10-25","o":95.08,"h":99.95,"l":93.59,"c":98.83,"v":361600},{"d":"2021-10-26","o":99.85,"h":100.91,"l":94.53,"c":96.04,"v":339700},{"d":"2021-10-27","o":96.01,"h":98.24,"l":93.84,"c":94,"v":281500},{"d":"2021-10-28","o":93.5,"h":97.79,"l":93.33,"c":97.41,"v":283300},{"d":"2021-10-29","o":96.57,"h":99.7,"l":96.01,"c":99.41,"v":415900},{"d":"2021-11-01","o":99.4,"h":103.17,"l":97.2,"c":98.83,"v":438600},{"d":"2021-11-02","o":98.83,"h":99.25,"l":95.22,"c":96.77,"v":422000},{"d":"2021-11-03","o":96.51,"h":100.8,"l":94.75,"c":99,"v":456300},{"d":"2021-11-04","o":99,"h":104.45,"l":98.28,"c":103.39,"v":613200},{"d":"2021-11-05","o":97.42,"h":97.83,"l":87.69,"c":90.73,"v":1516500},{"d":"2021-11-08","o":92.87,"h":98.44,"l":92.03,"c":98.11,"v":628300},{"d":"2021-11-09","o":98.11,"h":102.26,"l":96.12,"c":102.05,"v":641800},{"d":"2021-11-10","o":101.08,"h":101.13,"l":89.88,"c":91.56,"v":724000},{"d":"2021-11-11","o":93.24,"h":95,"l":89.07,"c":89.2,"v":449200},{"d":"2021-11-12","o":89.97,"h":90.79,"l":87.37,"c":89.68,"v":486600},{"d":"2021-11-15","o":89.68,"h":90.26,"l":86.79,"c":88.24,"v":401500},{"d":"2021-11-16","o":87.68,"h":90.23,"l":86.59,"c":89.58,"v":427900},{"d":"2021-11-17","o":89.41,"h":89.42,"l":85.24,"c":85.99,"v":436900},{"d":"2021-11-18","o":85.67,"h":85.67,"l":81,"c":81.3,"v":633300},{"d":"2021-11-19","o":81.77,"h":82.54,"l":76.57,"c":76.8,"v":713500},{"d":"2021-11-22","o":76.57,"h":76.9,"l":73.22,"c":74.29,"v":842300},{"d":"2021-11-23","o":73.22,"h":74.29,"l":69.79,"c":73,"v":792900},{"d":"2021-11-24","o":72.85,"h":76.56,"l":71.3,"c":75.95,"v":602300},{"d":"2021-11-26","o":73.84,"h":77.77,"l":73.31,"c":74.31,"v":299400},{"d":"2021-11-29","o":75.22,"h":76.15,"l":72.68,"c":74.49,"v":350400},{"d":"2021-11-30","o":74.55,"h":77.36,"l":70.83,"c":74.35,"v":514800},{"d":"2021-12-01","o":75.27,"h":75.95,"l":67.28,"c":68.1,"v":604100},{"d":"2021-12-02","o":67.45,"h":70.25,"l":66.68,"c":68.89,"v":457100},{"d":"2021-12-03","o":71.64,"h":71.74,"l":64.25,"c":69.35,"v":934200},{"d":"2021-12-06","o":68,"h":69.17,"l":64.25,"c":68.14,"v":595500},{"d":"2021-12-07","o":71.21,"h":74.5,"l":69.64,"c":71.99,"v":758000},{"d":"2021-12-08","o":71.65,"h":74.43,"l":68.11,"c":73.08,"v":349200},{"d":"2021-12-09","o":72.77,"h":73.96,"l":67.21,"c":68.94,"v":655000},{"d":"2021-12-10","o":69.44,"h":71.99,"l":68.75,"c":70.42,"v":802800},{"d":"2021-12-13","o":69.85,"h":73.38,"l":69.06,"c":72.52,"v":856900},{"d":"2021-12-14","o":70.15,"h":71.34,"l":64.55,"c":66.99,"v":821400},{"d":"2021-12-15","o":66.32,"h":70.57,"l":64.31,"c":69.8,"v":622500},{"d":"2021-12-16","o":70.57,"h":71.44,"l":65.78,"c":66.21,"v":650000},{"d":"2021-12-17","o":64.38,"h":68.99,"l":62.91,"c":68.6,"v":1098200},{"d":"2021-12-20","o":66.52,"h":69.5,"l":65.44,"c":67.94,"v":632500},{"d":"2021-12-21","o":68.86,"h":71.49,"l":67.86,"c":71.3,"v":543900},{"d":"2021-12-22","o":70.99,"h":72.96,"l":69.33,"c":71.1,"v":455300},{"d":"2021-12-23","o":71.16,"h":72.46,"l":69.33,"c":71.98,"v":329200},{"d":"2021-12-27","o":71.57,"h":73.09,"l":70.73,"c":72.22,"v":443100},{"d":"2021-12-28","o":72.2,"h":73.63,"l":70.8,"c":70.98,"v":543700},{"d":"2021-12-29","o":70.99,"h":70.99,"l":65.83,"c":66.78,"v":451300},{"d":"2021-12-30","o":66.6,"h":70.41,"l":66.6,"c":68.5,"v":476000},{"d":"2021-12-31","o":68.69,"h":70.24,"l":65.11,"c":65.21,"v":430500},{"d":"2022-01-03","o":65.42,"h":66.75,"l":63.05,"c":65.84,"v":493100},{"d":"2022-01-04","o":65.74,"h":66.06,"l":61.81,"c":65.94,"v":662000},{"d":"2022-01-05","o":65.02,"h":65.73,"l":59.44,"c":60.88,"v":548800},{"d":"2022-01-06","o":60,"h":64.35,"l":58.18,"c":60.72,"v":671100},{"d":"2022-01-07","o":60.37,"h":63.69,"l":59.77,"c":60.87,"v":360300},{"d":"2022-01-10","o":59.77,"h":60.59,"l":57.38,"c":60.45,"v":621700},{"d":"2022-01-11","o":60.05,"h":63.46,"l":59,"c":61.89,"v":511700},{"d":"2022-01-12","o":61.52,"h":61.52,"l":57.26,"c":57.75,"v":712500},{"d":"2022-01-13","o":58.12,"h":58.64,"l":54.36,"c":54.82,"v":558800},{"d":"2022-01-14","o":53.9,"h":56.16,"l":53.03,"c":55.62,"v":700700},{"d":"2022-01-18","o":53.91,"h":55.95,"l":51.73,"c":51.89,"v":683300},{"d":"2022-01-19","o":51.76,"h":55.69,"l":51.22,"c":53.26,"v":797100},{"d":"2022-01-20","o":54.57,"h":58.28,"l":53.05,"c":53.24,"v":805800},{"d":"2022-01-21","o":52.01,"h":54.33,"l":51.01,"c":51.3,"v":772900},{"d":"2022-01-24","o":49.71,"h":52.96,"l":46.85,"c":52.58,"v":1085500},{"d":"2022-01-25","o":50.94,"h":52.22,"l":48.31,"c":49.63,"v":516600},{"d":"2022-01-26","o":51.33,"h":54.11,"l":48.92,"c":49.14,"v":712300},{"d":"2022-01-27","o":51,"h":52.99,"l":50.01,"c":50.38,"v":800900},{"d":"2022-01-28","o":50.25,"h":51.84,"l":48.44,"c":51.83,"v":717400},{"d":"2022-01-31","o":51.75,"h":56.43,"l":51.5,"c":56.37,"v":633200},{"d":"2022-02-01","o":56.43,"h":59.35,"l":54.08,"c":59.09,"v":833100},{"d":"2022-02-02","o":59.35,"h":59.35,"l":53.2,"c":54.01,"v":587000},{"d":"2022-02-03","o":52.51,"h":55.43,"l":51.34,"c":51.79,"v":657600},{"d":"2022-02-04","o":53.48,"h":56.18,"l":52.97,"c":54.74,"v":512300},{"d":"2022-02-07","o":54.82,"h":58.11,"l":54.33,"c":55.05,"v":408800},{"d":"2022-02-08","o":54.78,"h":56.59,"l":54.32,"c":55.78,"v":306400},{"d":"2022-02-09","o":56.8,"h":59.34,"l":56.42,"c":59.15,"v":419900},{"d":"2022-02-10","o":57.08,"h":59.33,"l":55.87,"c":56.63,"v":581600},{"d":"2022-02-11","o":56.64,"h":58.78,"l":54.2,"c":55.01,"v":438500},{"d":"2022-02-14","o":54,"h":56.84,"l":53.91,"c":54.29,"v":402200},{"d":"2022-02-15","o":55.38,"h":57.28,"l":54.69,"c":57.1,"v":334200},{"d":"2022-02-16","o":56.37,"h":56.37,"l":53.93,"c":54.78,"v":561200},{"d":"2022-02-17","o":53.9,"h":54.4,"l":48.3,"c":49.28,"v":1189600},{"d":"2022-02-18","o":55.26,"h":57.21,"l":52.22,"c":55.65,"v":1834900},{"d":"2022-02-22","o":55.18,"h":55.54,"l":52.34,"c":52.83,"v":592000},{"d":"2022-02-23","o":53.91,"h":54,"l":51.03,"c":51.79,"v":633900},{"d":"2022-02-24","o":48.89,"h":58.98,"l":48.73,"c":58.58,"v":681000},{"d":"2022-02-25","o":58.78,"h":58.85,"l":55.2,"c":58.72,"v":479700},{"d":"2022-02-28","o":59.01,"h":61.41,"l":58.29,"c":60.96,"v":584300},{"d":"2022-03-01","o":60.99,"h":62.49,"l":58.78,"c":59.71,"v":586800},{"d":"2022-03-02","o":59.93,"h":61.1,"l":56.8,"c":60.49,"v":376400},{"d":"2022-03-03","o":60.7,"h":60.7,"l":57.31,"c":58.09,"v":351800},{"d":"2022-03-04","o":58.29,"h":59.7,"l":53.16,"c":53.69,"v":460600},{"d":"2022-03-07","o":53.79,"h":55.25,"l":51.61,"c":53,"v":707400},{"d":"2022-03-08","o":52.4,"h":55.71,"l":51.1,"c":53.98,"v":488700},{"d":"2022-03-09","o":55.46,"h":56.75,"l":54.01,"c":56.36,"v":477800},{"d":"2022-03-10","o":56.08,"h":57.45,"l":55.01,"c":57.22,"v":460500},{"d":"2022-03-11","o":57.92,"h":58.33,"l":52.01,"c":52.73,"v":386200},{"d":"2022-03-14","o":51.87,"h":52.26,"l":47.31,"c":47.69,"v":545100},{"d":"2022-03-15","o":48.45,"h":49.55,"l":47.45,"c":48.76,"v":488700},{"d":"2022-03-16","o":49.8,"h":52.09,"l":49.32,"c":52.09,"v":622000},{"d":"2022-03-17","o":52,"h":59.47,"l":51.02,"c":59.2,"v":789700},{"d":"2022-03-18","o":59,"h":62.81,"l":58.48,"c":61.96,"v":766700},{"d":"2022-03-21","o":61.64,"h":62.74,"l":58.75,"c":60.86,"v":451100},{"d":"2022-03-22","o":60.56,"h":63.96,"l":60.01,"c":62.51,"v":406500},{"d":"2022-03-23","o":62.04,"h":64.83,"l":60.72,"c":62.69,"v":428200},{"d":"2022-03-24","o":62.7,"h":63.46,"l":60.85,"c":63.44,"v":302900},{"d":"2022-03-25","o":63.06,"h":63.35,"l":58.35,"c":60.37,"v":386200},{"d":"2022-03-28","o":60.28,"h":62.77,"l":59.6,"c":62.73,"v":285000},{"d":"2022-03-29","o":63.43,"h":66.91,"l":62.69,"c":66.56,"v":407900},{"d":"2022-03-30","o":65.55,"h":66.11,"l":61.9,"c":62.54,"v":429700},{"d":"2022-03-31","o":61.93,"h":62.84,"l":60.32,"c":60.82,"v":333100},{"d":"2022-04-01","o":61.45,"h":62.74,"l":60.22,"c":60.96,"v":346000},{"d":"2022-04-04","o":61.71,"h":65.58,"l":61.71,"c":64.98,"v":338100},{"d":"2022-04-05","o":64.97,"h":64.99,"l":60.62,"c":61.38,"v":286300},{"d":"2022-04-06","o":59.78,"h":60.09,"l":55.8,"c":56.95,"v":383800},{"d":"2022-04-07","o":56.73,"h":58.5,"l":54.75,"c":56.06,"v":338000},{"d":"2022-04-08","o":55.22,"h":55.99,"l":53.96,"c":54.13,"v":286200},{"d":"2022-04-11","o":52.67,"h":55.35,"l":51.45,"c":54.5,"v":340600},{"d":"2022-04-12","o":56.96,"h":59.16,"l":55.14,"c":55.83,"v":419400},{"d":"2022-04-13","o":55.6,"h":57.6,"l":54.8,"c":57.35,"v":258700},{"d":"2022-04-14","o":57.68,"h":58.05,"l":54.48,"c":54.49,"v":298900},{"d":"2022-04-18","o":54.25,"h":54.36,"l":51.22,"c":52.34,"v":292000},{"d":"2022-04-19","o":50.6,"h":54.76,"l":50.6,"c":53.8,"v":268800},{"d":"2022-04-20","o":53.59,"h":53.59,"l":50.32,"c":51.66,"v":327400},{"d":"2022-04-21","o":53.05,"h":54.51,"l":50.72,"c":51.4,"v":430100},{"d":"2022-04-22","o":51.38,"h":54.44,"l":49.05,"c":49.6,"v":450600},{"d":"2022-04-25","o":49,"h":50.79,"l":48.77,"c":50.58,"v":337800},{"d":"2022-04-26","o":50.46,"h":50.58,"l":48.08,"c":48.37,"v":415500},{"d":"2022-04-27","o":48.99,"h":50.19,"l":47.69,"c":47.8,"v":693800},{"d":"2022-04-28","o":48.7,"h":50.87,"l":46.91,"c":50.58,"v":386600},{"d":"2022-04-29","o":50.03,"h":52.13,"l":47.68,"c":47.8,"v":323500},{"d":"2022-05-02","o":47.57,"h":50.91,"l":46.89,"c":50.9,"v":560400},{"d":"2022-05-03","o":50.31,"h":51.49,"l":48.66,"c":48.97,"v":344200},{"d":"2022-05-04","o":49.08,"h":51.48,"l":45.19,"c":51.22,"v":520800},{"d":"2022-05-05","o":50.74,"h":50.83,"l":46,"c":47.18,"v":908900},{"d":"2022-05-06","o":44.27,"h":49.81,"l":42.18,"c":47.52,"v":1158900},{"d":"2022-05-09","o":45.52,"h":46.06,"l":42.52,"c":43.02,"v":1333100},{"d":"2022-05-10","o":45.28,"h":59.9,"l":45.28,"c":59.62,"v":6815800},{"d":"2022-05-11","o":57.17,"h":59.58,"l":49.75,"c":50.11,"v":1647500},{"d":"2022-05-12","o":47.92,"h":55.97,"l":47.9,"c":52.03,"v":1002900},{"d":"2022-05-13","o":55.48,"h":57.58,"l":54.58,"c":56.77,"v":704200},{"d":"2022-05-16","o":55.84,"h":58.59,"l":53.08,"c":53.3,"v":512000},{"d":"2022-05-17","o":55.06,"h":56.82,"l":50.13,"c":52,"v":608600},{"d":"2022-05-18","o":50.53,"h":52,"l":47.8,"c":48.82,"v":1062300},{"d":"2022-05-19","o":48.44,"h":51.44,"l":48.18,"c":49.51,"v":606700},{"d":"2022-05-20","o":51.84,"h":51.86,"l":45.9,"c":48.15,"v":715600},{"d":"2022-05-23","o":48.19,"h":48.51,"l":46.04,"c":47.68,"v":454000},{"d":"2022-05-24","o":46.67,"h":46.72,"l":40.63,"c":41.57,"v":900000},{"d":"2022-05-25","o":41.23,"h":45.07,"l":41.23,"c":44.47,"v":530000},{"d":"2022-05-26","o":44.23,"h":47.21,"l":43.61,"c":46.05,"v":424800},{"d":"2022-05-27","o":47,"h":50.08,"l":46.33,"c":50.01,"v":424700},{"d":"2022-05-31","o":50.26,"h":51.46,"l":46.28,"c":47.77,"v":601200},{"d":"2022-06-01","o":49.18,"h":50.43,"l":46.89,"c":47.41,"v":492100},{"d":"2022-06-02","o":46.78,"h":52.21,"l":46.63,"c":52.14,"v":462400},{"d":"2022-06-03","o":51.03,"h":51.03,"l":48.25,"c":49.16,"v":379700},{"d":"2022-06-06","o":50.94,"h":51.23,"l":48.8,"c":49.51,"v":357300},{"d":"2022-06-07","o":49,"h":50.67,"l":48.56,"c":50.63,"v":345200},{"d":"2022-06-08","o":50.2,"h":52.07,"l":49.97,"c":50.83,"v":239300},{"d":"2022-06-09","o":50.48,"h":51.82,"l":48.5,"c":48.96,"v":445400},{"d":"2022-06-10","o":47.97,"h":48.99,"l":45.81,"c":46.52,"v":489800},{"d":"2022-06-13","o":44.31,"h":45.35,"l":41.02,"c":41.36,"v":645200},{"d":"2022-06-14","o":41.62,"h":42,"l":39.62,"c":41.01,"v":528400},{"d":"2022-06-15","o":41.45,"h":44.14,"l":41.32,"c":43.14,"v":326100},{"d":"2022-06-16","o":40.92,"h":41.77,"l":38.78,"c":39.46,"v":457400},{"d":"2022-06-17","o":40.25,"h":42.15,"l":40.19,"c":41.77,"v":508200},{"d":"2022-06-21","o":42.8,"h":44.92,"l":42.57,"c":44,"v":480900},{"d":"2022-06-22","o":43.32,"h":46.45,"l":43,"c":45.65,"v":486700},{"d":"2022-06-23","o":46.03,"h":50.67,"l":45.88,"c":50.29,"v":562200},{"d":"2022-06-24","o":51.66,"h":55.2,"l":51.61,"c":55.04,"v":843700},{"d":"2022-06-27","o":55.63,"h":56.21,"l":53.34,"c":54.44,"v":518600},{"d":"2022-06-28","o":54.06,"h":54.84,"l":49.68,"c":50.56,"v":426000},{"d":"2022-06-29","o":50.16,"h":50.91,"l":48.47,"c":49.9,"v":362900},{"d":"2022-06-30","o":48.37,"h":49.09,"l":46.8,"c":47.36,"v":773600},{"d":"2022-07-01","o":47.46,"h":49.23,"l":46.73,"c":47.14,"v":345300},{"d":"2022-07-05","o":46.15,"h":50.88,"l":45.72,"c":50.81,"v":276000},{"d":"2022-07-06","o":51.21,"h":52.4,"l":49.36,"c":50.56,"v":287200},{"d":"2022-07-07","o":50.63,"h":54.87,"l":50.22,"c":53.66,"v":398600},{"d":"2022-07-08","o":52.22,"h":53.74,"l":50.7,"c":53.74,"v":361100},{"d":"2022-07-11","o":53.18,"h":53.42,"l":50.11,"c":51.27,"v":253300},{"d":"2022-07-12","o":51.31,"h":52.31,"l":48.05,"c":48.96,"v":288600},{"d":"2022-07-13","o":47.03,"h":50.14,"l":46.13,"c":48.53,"v":316500},{"d":"2022-07-14","o":48.09,"h":48.09,"l":45.41,"c":47.25,"v":294800},{"d":"2022-07-15","o":48.51,"h":48.9,"l":46.45,"c":47.8,"v":240300},{"d":"2022-07-18","o":48.62,"h":49.74,"l":46.39,"c":46.55,"v":226400},{"d":"2022-07-19","o":47.04,"h":48.88,"l":46.12,"c":48.81,"v":310500},{"d":"2022-07-20","o":49.29,"h":52.72,"l":49.29,"c":52.23,"v":354300},{"d":"2022-07-21","o":52.07,"h":54.68,"l":51.39,"c":54.68,"v":333100},{"d":"2022-07-22","o":54.72,"h":54.82,"l":50.54,"c":51.73,"v":307100},{"d":"2022-07-25","o":51.2,"h":51.2,"l":48.43,"c":49.63,"v":360600},{"d":"2022-07-26","o":49,"h":49,"l":46.43,"c":46.69,"v":270900},{"d":"2022-07-27","o":47.82,"h":49.56,"l":47.17,"c":49.13,"v":299700},{"d":"2022-07-28","o":48.81,"h":49.87,"l":46.01,"c":48.31,"v":379200},{"d":"2022-07-29","o":48.23,"h":48.93,"l":47.09,"c":48.53,"v":240900},{"d":"2022-08-01","o":48.44,"h":49.98,"l":46.52,"c":49.26,"v":249000},{"d":"2022-08-02","o":48.33,"h":51.35,"l":48.33,"c":50.87,"v":229800},{"d":"2022-08-03","o":51.61,"h":55.32,"l":51.53,"c":55.23,"v":347400},{"d":"2022-08-04","o":55.97,"h":56,"l":53.8,"c":55.42,"v":423400},{"d":"2022-08-05","o":52.65,"h":56.9,"l":52.26,"c":54.46,"v":387800},{"d":"2022-08-08","o":55,"h":56.98,"l":54.5,"c":55.25,"v":299600},{"d":"2022-08-09","o":54.24,"h":54.24,"l":50.2,"c":51.47,"v":292900},{"d":"2022-08-10","o":53.63,"h":55.83,"l":53.38,"c":55.38,"v":349100},{"d":"2022-08-11","o":56.59,"h":57.47,"l":53,"c":53.2,"v":323600},{"d":"2022-08-12","o":53.45,"h":54.67,"l":52.91,"c":54.12,"v":201900},{"d":"2022-08-15","o":53.24,"h":54.78,"l":53.24,"c":54.44,"v":193600},{"d":"2022-08-16","o":54.05,"h":54.05,"l":51.13,"c":53.16,"v":253600},{"d":"2022-08-17","o":52.09,"h":53.15,"l":51.21,"c":52.37,"v":248200},{"d":"2022-08-18","o":52.34,"h":52.84,"l":51.17,"c":52.13,"v":258500},{"d":"2022-08-19","o":51.05,"h":51.05,"l":47.49,"c":48.15,"v":381000},{"d":"2022-08-22","o":47.73,"h":47.73,"l":45.33,"c":47.31,"v":300400},{"d":"2022-08-23","o":47.44,"h":49.07,"l":46.56,"c":46.79,"v":203500},{"d":"2022-08-24","o":46.8,"h":49.29,"l":46.79,"c":48.47,"v":284600},{"d":"2022-08-25","o":49.2,"h":50,"l":48.46,"c":50,"v":193600},{"d":"2022-08-26","o":49.92,"h":50.69,"l":47.17,"c":47.53,"v":297100},{"d":"2022-08-29","o":46.64,"h":48.23,"l":46.02,"c":46.03,"v":209200},{"d":"2022-08-30","o":46.84,"h":47.61,"l":45.55,"c":46.55,"v":226000},{"d":"2022-08-31","o":47.42,"h":48.15,"l":46.46,"c":46.9,"v":337400},{"d":"2022-09-01","o":45.39,"h":45.39,"l":42.21,"c":44.29,"v":500700},{"d":"2022-09-02","o":45.21,"h":45.33,"l":42.58,"c":43.16,"v":280600},{"d":"2022-09-06","o":43,"h":43.88,"l":42.36,"c":43.19,"v":316800},{"d":"2022-09-07","o":43.08,"h":44.34,"l":42.47,"c":44.18,"v":213200},{"d":"2022-09-08","o":43.19,"h":45.28,"l":42.78,"c":45.25,"v":186200},{"d":"2022-09-09","o":46.44,"h":47.82,"l":46.44,"c":47.25,"v":297900},{"d":"2022-09-12","o":47.55,"h":49.2,"l":47.43,"c":49.11,"v":274300},{"d":"2022-09-13","o":45.69,"h":47.25,"l":44.73,"c":46.12,"v":343400},{"d":"2022-09-14","o":46.11,"h":47.12,"l":45.03,"c":47.02,"v":274400},{"d":"2022-09-15","o":46.06,"h":48.81,"l":46.01,"c":47.31,"v":282100},{"d":"2022-09-16","o":46.07,"h":51.59,"l":45.31,"c":47.44,"v":1249300},{"d":"2022-09-19","o":46.62,"h":47.61,"l":44.29,"c":47.03,"v":409500},{"d":"2022-09-20","o":46.71,"h":47.81,"l":45.45,"c":45.84,"v":270400},{"d":"2022-09-21","o":46.21,"h":48.6,"l":45.51,"c":46.07,"v":246200},{"d":"2022-09-22","o":45.74,"h":46,"l":42.51,"c":42.89,"v":276000},{"d":"2022-09-23","o":41.74,"h":42.73,"l":40.27,"c":41.49,"v":379100},{"d":"2022-09-26","o":41.49,"h":43.22,"l":40.21,"c":40.54,"v":290800},{"d":"2022-09-27","o":41.36,"h":42.44,"l":40.72,"c":41.71,"v":219300},{"d":"2022-09-28","o":42,"h":43.32,"l":41.15,"c":42.96,"v":299500},{"d":"2022-09-29","o":41.66,"h":42.03,"l":40.2,"c":41.15,"v":294400},{"d":"2022-09-30","o":41.07,"h":43,"l":40.63,"c":40.83,"v":281900},{"d":"2022-10-03","o":41.11,"h":42,"l":40.21,"c":41.35,"v":218200},{"d":"2022-10-04","o":42.81,"h":44.81,"l":42.51,"c":44.5,"v":277700},{"d":"2022-10-05","o":43.22,"h":44.4,"l":42.38,"c":44.29,"v":221400},{"d":"2022-10-06","o":44.32,"h":45.27,"l":43.36,"c":44.66,"v":248000},{"d":"2022-10-07","o":43.31,"h":44.07,"l":42.4,"c":42.77,"v":554800},{"d":"2022-10-10","o":42.8,"h":43,"l":38.8,"c":40.08,"v":281400},{"d":"2022-10-11","o":39.87,"h":40.94,"l":37.8,"c":40.27,"v":327700},{"d":"2022-10-12","o":40.56,"h":40.95,"l":38.4,"c":40.19,"v":170900},{"d":"2022-10-13","o":38.16,"h":41.13,"l":36.51,"c":40.44,"v":486800},{"d":"2022-10-14","o":41.13,"h":42,"l":38.48,"c":38.64,"v":272700},{"d":"2022-10-17","o":40.06,"h":42.59,"l":39.66,"c":41.09,"v":570200},{"d":"2022-10-18","o":42.08,"h":43.37,"l":40.73,"c":41.68,"v":526100},{"d":"2022-10-19","o":40.79,"h":41.22,"l":40.09,"c":40.45,"v":362800},{"d":"2022-10-20","o":40.25,"h":42.36,"l":39.81,"c":42.16,"v":627100},{"d":"2022-10-21","o":41.7,"h":43.65,"l":40.36,"c":43.47,"v":384900},{"d":"2022-10-24","o":43.62,"h":44.68,"l":41.76,"c":44.66,"v":287400},{"d":"2022-10-25","o":45,"h":48.34,"l":45,"c":47.87,"v":455700},{"d":"2022-10-26","o":46.89,"h":49.11,"l":45.91,"c":46.31,"v":345300},{"d":"2022-10-27","o":46.89,"h":48.38,"l":46.31,"c":47.78,"v":341900},{"d":"2022-10-28","o":47.63,"h":49.71,"l":47.63,"c":49.7,"v":271300},{"d":"2022-10-31","o":49.33,"h":50.01,"l":48.31,"c":48.82,"v":295900},{"d":"2022-11-01","o":50.06,"h":50.74,"l":49.15,"c":50.38,"v":404400},{"d":"2022-11-02","o":50.38,"h":51.07,"l":47.42,"c":47.48,"v":529600},{"d":"2022-11-03","o":47.14,"h":48.3,"l":45.51,"c":47.24,"v":361900},{"d":"2022-11-04","o":41,"h":42.61,"l":34.53,"c":38.43,"v":1579700},{"d":"2022-11-07","o":38.8,"h":38.8,"l":35.26,"c":35.85,"v":1211700},{"d":"2022-11-08","o":36,"h":36.07,"l":33.02,"c":35,"v":880300},{"d":"2022-11-09","o":34.78,"h":36.54,"l":34.23,"c":36.36,"v":770800},{"d":"2022-11-10","o":39.14,"h":42.42,"l":39.14,"c":39.75,"v":877100},{"d":"2022-11-11","o":39.55,"h":42.12,"l":38.96,"c":40,"v":1257900},{"d":"2022-11-14","o":39.44,"h":39.86,"l":37.27,"c":39,"v":379300},{"d":"2022-11-15","o":41.42,"h":42.34,"l":41.05,"c":41.57,"v":618600},{"d":"2022-11-16","o":40.9,"h":40.9,"l":38.3,"c":39.02,"v":382200},{"d":"2022-11-17","o":37.71,"h":39.14,"l":37,"c":38.24,"v":625000},{"d":"2022-11-18","o":39.84,"h":40.19,"l":37.04,"c":37.13,"v":474300},{"d":"2022-11-21","o":36.85,"h":37.1,"l":35.21,"c":35.51,"v":351300},{"d":"2022-11-22","o":35.58,"h":36.43,"l":34.24,"c":36.31,"v":383800},{"d":"2022-11-23","o":36.49,"h":38.01,"l":36.2,"c":37.57,"v":415700},{"d":"2022-11-25","o":37.34,"h":37.85,"l":37.04,"c":37.55,"v":85300},{"d":"2022-11-28","o":37,"h":37.66,"l":36.51,"c":37.5,"v":434400},{"d":"2022-11-29","o":37.64,"h":37.64,"l":36.48,"c":36.98,"v":689800},{"d":"2022-11-30","o":36.91,"h":38.4,"l":36.29,"c":38.03,"v":623700},{"d":"2022-12-01","o":38.35,"h":39.1,"l":37.2,"c":38.16,"v":613500},{"d":"2022-12-02","o":37.05,"h":38.35,"l":36.76,"c":38.02,"v":853600},{"d":"2022-12-05","o":37.8,"h":38.38,"l":35.73,"c":36.87,"v":365600},{"d":"2022-12-06","o":36.69,"h":36.78,"l":35.63,"c":36.48,"v":343600},{"d":"2022-12-07","o":36.59,"h":37.47,"l":36.29,"c":37.21,"v":356200},{"d":"2022-12-08","o":37.45,"h":38.61,"l":36.83,"c":37.94,"v":539300},{"d":"2022-12-09","o":37.51,"h":38.51,"l":37.51,"c":37.65,"v":417300},{"d":"2022-12-12","o":37.96,"h":38.35,"l":37.44,"c":37.58,"v":314700},{"d":"2022-12-13","o":39.78,"h":40.23,"l":37.61,"c":38.11,"v":552000},{"d":"2022-12-14","o":38.12,"h":39.75,"l":37.44,"c":37.95,"v":405200},{"d":"2022-12-15","o":36.98,"h":37.75,"l":36.02,"c":36.09,"v":435400},{"d":"2022-12-16","o":35.65,"h":36,"l":34.47,"c":35.51,"v":662500},{"d":"2022-12-19","o":35.49,"h":35.49,"l":33.94,"c":34.64,"v":347000},{"d":"2022-12-20","o":34.2,"h":35.46,"l":34.01,"c":34.01,"v":419500},{"d":"2022-12-21","o":33.8,"h":35.87,"l":33.12,"c":34.53,"v":333600},{"d":"2022-12-22","o":33.89,"h":34.38,"l":32.88,"c":34.32,"v":326900},{"d":"2022-12-23","o":33.94,"h":33.97,"l":32.92,"c":33.83,"v":246300},{"d":"2022-12-27","o":33.51,"h":33.57,"l":31.62,"c":31.77,"v":724400},{"d":"2022-12-28","o":31.49,"h":32.37,"l":31.18,"c":31.97,"v":354700},{"d":"2022-12-29","o":32.05,"h":33.49,"l":31.91,"c":33.37,"v":672400},{"d":"2022-12-30","o":32.78,"h":33.2,"l":31.57,"c":32.56,"v":878900},{"d":"2023-01-03","o":33.4,"h":33.81,"l":31.72,"c":32.4,"v":455400},{"d":"2023-01-04","o":32.89,"h":33.01,"l":31.94,"c":32.24,"v":281800},{"d":"2023-01-05","o":31.68,"h":32.45,"l":30.55,"c":31.74,"v":466600},{"d":"2023-01-06","o":31.77,"h":32.03,"l":29.8,"c":31.64,"v":364300},{"d":"2023-01-09","o":31.41,"h":32.59,"l":31.09,"c":31.28,"v":568300},{"d":"2023-01-10","o":30.94,"h":31.33,"l":30.52,"c":31.12,"v":367000},{"d":"2023-01-11","o":31.46,"h":32.7,"l":30.87,"c":32.69,"v":864000},{"d":"2023-01-12","o":33,"h":34.83,"l":32.31,"c":34.69,"v":516300},{"d":"2023-01-13","o":34.24,"h":36.08,"l":34.2,"c":35.45,"v":394600},{"d":"2023-01-17","o":35.99,"h":37.29,"l":35.45,"c":37.14,"v":490800},{"d":"2023-01-18","o":37.74,"h":38.71,"l":36.97,"c":37.35,"v":615400},{"d":"2023-01-19","o":36.81,"h":37.98,"l":36.07,"c":36.62,"v":473700},{"d":"2023-01-20","o":37.22,"h":39.26,"l":36.83,"c":38.61,"v":734400},{"d":"2023-01-23","o":38.82,"h":40.71,"l":38.07,"c":40.67,"v":346900},{"d":"2023-01-24","o":40.62,"h":41.79,"l":40.11,"c":40.31,"v":458500},{"d":"2023-01-25","o":39.78,"h":40.6,"l":38.79,"c":40.57,"v":463500},{"d":"2023-01-26","o":41.65,"h":42.57,"l":40.09,"c":41.26,"v":348100},{"d":"2023-01-27","o":41.01,"h":42.6,"l":40.71,"c":41.78,"v":376500},{"d":"2023-01-30","o":41.86,"h":41.86,"l":40.7,"c":40.92,"v":315900},{"d":"2023-01-31","o":40.93,"h":41.79,"l":40.9,"c":41.37,"v":405300},{"d":"2023-02-01","o":41.17,"h":44.08,"l":40.84,"c":43.44,"v":460200},{"d":"2023-02-02","o":45,"h":46.44,"l":44.89,"c":45.67,"v":469100},{"d":"2023-02-03","o":43.93,"h":45.36,"l":43.14,"c":43.69,"v":326200},{"d":"2023-02-06","o":42.85,"h":44.08,"l":42.25,"c":42.69,"v":321500},{"d":"2023-02-07","o":42.61,"h":43.62,"l":41.56,"c":43.42,"v":413900},{"d":"2023-02-08","o":43.6,"h":44.41,"l":42.73,"c":42.79,"v":298800},{"d":"2023-02-09","o":43.53,"h":44.24,"l":41.6,"c":41.64,"v":373200},{"d":"2023-02-10","o":41.01,"h":41.98,"l":40.4,"c":40.64,"v":395300},{"d":"2023-02-13","o":41,"h":41.44,"l":40.24,"c":40.4,"v":287500},{"d":"2023-02-14","o":40.31,"h":42.4,"l":39.39,"c":41.87,"v":366000},{"d":"2023-02-15","o":41.77,"h":44.25,"l":41.77,"c":44.22,"v":463000},{"d":"2023-02-16","o":43.13,"h":45.92,"l":42.69,"c":44.86,"v":1025400},{"d":"2023-02-17","o":46.45,"h":47.71,"l":45.05,"c":45.96,"v":806500},{"d":"2023-02-21","o":45.13,"h":46.16,"l":42.41,"c":42.64,"v":524000},{"d":"2023-02-22","o":43.63,"h":44.66,"l":42.99,"c":43.68,"v":408600},{"d":"2023-02-23","o":44.23,"h":44.56,"l":42.9,"c":44.1,"v":334200},{"d":"2023-02-24","o":42.58,"h":43.15,"l":42.1,"c":42.44,"v":300900},{"d":"2023-02-27","o":43.33,"h":43.58,"l":41.68,"c":41.81,"v":261600},{"d":"2023-02-28","o":41.62,"h":42.35,"l":41.19,"c":41.45,"v":265700},{"d":"2023-03-01","o":41.49,"h":42.49,"l":40.93,"c":41.19,"v":259400},{"d":"2023-03-02","o":40.91,"h":42.8,"l":40.08,"c":42.74,"v":285400},{"d":"2023-03-03","o":43.24,"h":44.92,"l":43.24,"c":44.64,"v":296900},{"d":"2023-03-06","o":45.01,"h":45.73,"l":44.07,"c":44.47,"v":350300},{"d":"2023-03-07","o":44.5,"h":45.1,"l":43.26,"c":43.57,"v":286400},{"d":"2023-03-08","o":43.55,"h":43.76,"l":42.69,"c":42.91,"v":246400},{"d":"2023-03-09","o":42.86,"h":43.93,"l":40.78,"c":40.78,"v":283800},{"d":"2023-03-10","o":40.45,"h":40.45,"l":38.4,"c":39.75,"v":633500},{"d":"2023-03-13","o":38.95,"h":41.03,"l":38.14,"c":40.05,"v":323400},{"d":"2023-03-14","o":41.08,"h":42,"l":40.41,"c":40.97,"v":297700},{"d":"2023-03-15","o":40.1,"h":41.41,"l":39.86,"c":41.21,"v":299500},{"d":"2023-03-16","o":40.96,"h":43.15,"l":40.87,"c":42.73,"v":321500},{"d":"2023-03-17","o":42.76,"h":42.76,"l":41.01,"c":41.59,"v":529000},{"d":"2023-03-20","o":41.5,"h":41.51,"l":39.93,"c":40.61,"v":227400},{"d":"2023-03-21","o":41.08,"h":41.85,"l":40.76,"c":41.57,"v":241600},{"d":"2023-03-22","o":41.44,"h":41.56,"l":39.72,"c":39.73,"v":160000},{"d":"2023-03-23","o":40.25,"h":41.65,"l":40.08,"c":40.67,"v":235500},{"d":"2023-03-24","o":40.26,"h":40.75,"l":38.77,"c":40.2,"v":324900},{"d":"2023-03-27","o":40.53,"h":41,"l":39.84,"c":40.61,"v":168700},{"d":"2023-03-28","o":40.29,"h":40.39,"l":39.83,"c":40.33,"v":164300},{"d":"2023-03-29","o":41.06,"h":42.25,"l":40.57,"c":42,"v":241400},{"d":"2023-03-30","o":42.49,"h":43.01,"l":41.67,"c":42.31,"v":185900},{"d":"2023-03-31","o":42.58,"h":45,"l":42.58,"c":44.38,"v":364900},{"d":"2023-04-03","o":43.93,"h":44.5,"l":43.01,"c":43.99,"v":226600},{"d":"2023-04-04","o":44.17,"h":44.5,"l":43.19,"c":43.58,"v":204200},{"d":"2023-04-05","o":43.26,"h":43.26,"l":40.44,"c":40.85,"v":227200},{"d":"2023-04-06","o":40.98,"h":42.4,"l":40.49,"c":42.18,"v":272000},{"d":"2023-04-10","o":41.56,"h":41.92,"l":40.22,"c":41.91,"v":276900},{"d":"2023-04-11","o":41.82,"h":42.03,"l":40.23,"c":41.38,"v":252000},{"d":"2023-04-12","o":42.29,"h":42.65,"l":40.19,"c":40.35,"v":257500},{"d":"2023-04-13","o":40.81,"h":41.85,"l":40.81,"c":41.66,"v":267800},{"d":"2023-04-14","o":41.33,"h":41.47,"l":39.76,"c":40.36,"v":199500},{"d":"2023-04-17","o":40.3,"h":40.86,"l":40.19,"c":40.52,"v":176800},{"d":"2023-04-18","o":41.21,"h":41.21,"l":40.26,"c":40.71,"v":195500},{"d":"2023-04-19","o":40.09,"h":40.87,"l":39.76,"c":40.51,"v":155900},{"d":"2023-04-20","o":39.82,"h":40.41,"l":39.6,"c":39.91,"v":190700},{"d":"2023-04-21","o":39.77,"h":40.27,"l":39.61,"c":40,"v":174900},{"d":"2023-04-24","o":39.84,"h":40,"l":37.54,"c":38.28,"v":322100},{"d":"2023-04-25","o":37.79,"h":37.79,"l":35.76,"c":35.89,"v":335600},{"d":"2023-04-26","o":36.51,"h":37,"l":35.58,"c":35.78,"v":215800},{"d":"2023-04-27","o":36.19,"h":37.14,"l":35.72,"c":36.83,"v":213600},{"d":"2023-04-28","o":36.81,"h":37.74,"l":35.77,"c":37.55,"v":283900},{"d":"2023-05-01","o":37.38,"h":38.41,"l":37,"c":38.12,"v":331900},{"d":"2023-05-02","o":37.89,"h":38.06,"l":36.31,"c":36.31,"v":327600},{"d":"2023-05-03","o":36.48,"h":37.35,"l":35,"c":35.17,"v":661700},{"d":"2023-05-04","o":35.23,"h":35.27,"l":32.82,"c":33.73,"v":724200},{"d":"2023-05-05","o":34.3,"h":34.86,"l":33.89,"c":33.96,"v":326800},{"d":"2023-05-08","o":33.93,"h":35.66,"l":33.93,"c":35.5,"v":309500},{"d":"2023-05-09","o":35.15,"h":36.6,"l":34.42,"c":35.64,"v":608300},{"d":"2023-05-10","o":37.44,"h":38.23,"l":35.89,"c":37.47,"v":762800},{"d":"2023-05-11","o":37.18,"h":37.3,"l":35.9,"c":36.7,"v":276600},{"d":"2023-05-12","o":36.41,"h":36.68,"l":35.02,"c":35.46,"v":303100},{"d":"2023-05-15","o":35.32,"h":36.28,"l":35,"c":36.06,"v":182600},{"d":"2023-05-16","o":35.68,"h":36,"l":35.28,"c":35.9,"v":197000},{"d":"2023-05-17","o":36,"h":37.99,"l":35.58,"c":37.86,"v":317800},{"d":"2023-05-18","o":37.98,"h":39.36,"l":37.52,"c":39.24,"v":368500},{"d":"2023-05-19","o":39.37,"h":39.44,"l":38.88,"c":39.22,"v":363500},{"d":"2023-05-22","o":39.27,"h":41.67,"l":39.08,"c":41.13,"v":380700},{"d":"2023-05-23","o":41.05,"h":41.9,"l":40.37,"c":40.41,"v":243100},{"d":"2023-05-24","o":39.97,"h":41.12,"l":39.89,"c":40.91,"v":349600},{"d":"2023-05-25","o":41.58,"h":41.99,"l":40.06,"c":40.23,"v":208700},{"d":"2023-05-26","o":40.15,"h":41.46,"l":40.15,"c":40.56,"v":224800},{"d":"2023-05-30","o":41.21,"h":41.92,"l":40.83,"c":41.46,"v":240100},{"d":"2023-05-31","o":41.15,"h":43.25,"l":41.15,"c":42.83,"v":757500},{"d":"2023-06-01","o":42.34,"h":44.81,"l":41.78,"c":44.45,"v":407900},{"d":"2023-06-02","o":45,"h":46.3,"l":44.66,"c":45.64,"v":454500},{"d":"2023-06-05","o":45.03,"h":45.42,"l":43.53,"c":44.14,"v":347300},{"d":"2023-06-06","o":43.87,"h":46.56,"l":43.81,"c":46.04,"v":603100},{"d":"2023-06-07","o":46.79,"h":47.99,"l":45.9,"c":46.22,"v":714000},{"d":"2023-06-08","o":46.01,"h":48.01,"l":45.02,"c":47.75,"v":438200},{"d":"2023-06-09","o":47.98,"h":50.14,"l":47.58,"c":48.11,"v":482000},{"d":"2023-06-12","o":48.75,"h":49.7,"l":48.65,"c":49.25,"v":467900},{"d":"2023-06-13","o":50,"h":54.03,"l":49.9,"c":53.9,"v":580300},{"d":"2023-06-14","o":53.91,"h":54.26,"l":52.16,"c":52.5,"v":597700},{"d":"2023-06-15","o":51.84,"h":53.45,"l":51.51,"c":53.27,"v":394000},{"d":"2023-06-16","o":53.93,"h":54,"l":51.9,"c":52.57,"v":600600},{"d":"2023-06-20","o":52.04,"h":52.84,"l":50.7,"c":51.96,"v":370200},{"d":"2023-06-21","o":51.96,"h":51.96,"l":48.22,"c":48.27,"v":571400},{"d":"2023-06-22","o":48.08,"h":49.55,"l":47.38,"c":48.26,"v":390100},{"d":"2023-06-23","o":47.19,"h":47.79,"l":47.01,"c":47.29,"v":393800},{"d":"2023-06-26","o":46.99,"h":47.92,"l":45.97,"c":46.11,"v":183400},{"d":"2023-06-27","o":46.52,"h":47.71,"l":46.17,"c":47.22,"v":191000},{"d":"2023-06-28","o":47.16,"h":49.09,"l":47.01,"c":48.23,"v":181600},{"d":"2023-06-29","o":48,"h":48.69,"l":47.5,"c":47.96,"v":165000},{"d":"2023-06-30","o":48.52,"h":48.99,"l":47.44,"c":47.6,"v":185400},{"d":"2023-07-03","o":47.49,"h":48.41,"l":47.27,"c":48.33,"v":95400},{"d":"2023-07-05","o":47.61,"h":48.98,"l":47.23,"c":48.52,"v":178300},{"d":"2023-07-06","o":47.7,"h":47.85,"l":46.3,"c":47.76,"v":186300},{"d":"2023-07-07","o":48.02,"h":49.47,"l":48.02,"c":48.52,"v":291200},{"d":"2023-07-10","o":48.14,"h":50.36,"l":48.12,"c":50.36,"v":265600},{"d":"2023-07-11","o":50.6,"h":51.26,"l":50.06,"c":51.01,"v":253300},{"d":"2023-07-12","o":52,"h":52.13,"l":49.64,"c":50.37,"v":290300},{"d":"2023-07-13","o":50.59,"h":52.59,"l":50.59,"c":51.83,"v":217800},{"d":"2023-07-14","o":51.65,"h":52.19,"l":49.95,"c":50.46,"v":253900},{"d":"2023-07-17","o":50.38,"h":51.64,"l":50.19,"c":51.22,"v":150700},{"d":"2023-07-18","o":51.18,"h":51.86,"l":50.85,"c":51.57,"v":156100},{"d":"2023-07-19","o":52,"h":52.66,"l":50.83,"c":51.35,"v":168100},{"d":"2023-07-20","o":51.01,"h":51.05,"l":47.94,"c":48.35,"v":241700},{"d":"2023-07-21","o":49.27,"h":49.66,"l":48.13,"c":48.54,"v":217400},{"d":"2023-07-24","o":48.89,"h":49.29,"l":47.67,"c":48.13,"v":164200},{"d":"2023-07-25","o":48.29,"h":49.16,"l":48,"c":48.59,"v":143700},{"d":"2023-07-26","o":48.17,"h":49.32,"l":47.95,"c":49.07,"v":234700},{"d":"2023-07-27","o":50,"h":50,"l":47.01,"c":47.52,"v":193400},{"d":"2023-07-28","o":48.65,"h":49.98,"l":48.65,"c":49.76,"v":185800},{"d":"2023-07-31","o":49.9,"h":51.64,"l":49.9,"c":51.52,"v":220700},{"d":"2023-08-01","o":51.18,"h":51.65,"l":50.6,"c":51.42,"v":158300},{"d":"2023-08-02","o":50.28,"h":50.5,"l":47.27,"c":48.44,"v":302200},{"d":"2023-08-03","o":47.73,"h":48.66,"l":47.31,"c":48.22,"v":236500},{"d":"2023-08-04","o":49.52,"h":50.3,"l":46.25,"c":49.55,"v":621500},{"d":"2023-08-07","o":49.87,"h":49.98,"l":47.32,"c":49.02,"v":265000},{"d":"2023-08-08","o":47.83,"h":48.38,"l":47.09,"c":48.25,"v":246900},{"d":"2023-08-09","o":48.09,"h":48.56,"l":47.5,"c":47.95,"v":304000},{"d":"2023-08-10","o":48.47,"h":49.68,"l":46.81,"c":47.67,"v":235900},{"d":"2023-08-11","o":47.07,"h":48,"l":46.96,"c":47.96,"v":134500},{"d":"2023-08-14","o":47.55,"h":48.47,"l":47.05,"c":48.41,"v":137700},{"d":"2023-08-15","o":48.05,"h":48.25,"l":47.39,"c":47.7,"v":183900},{"d":"2023-08-16","o":47.59,"h":47.7,"l":45.8,"c":45.9,"v":240900},{"d":"2023-08-17","o":45.76,"h":46.13,"l":44.56,"c":44.97,"v":238900},{"d":"2023-08-18","o":44.07,"h":46.11,"l":43.81,"c":45.74,"v":185600},{"d":"2023-08-21","o":45.89,"h":46.85,"l":45.49,"c":45.74,"v":152700},{"d":"2023-08-22","o":46.27,"h":46.86,"l":46,"c":46.26,"v":142300},{"d":"2023-08-23","o":46.41,"h":47.59,"l":46.33,"c":47.3,"v":132700},{"d":"2023-08-24","o":47.54,"h":47.94,"l":45.6,"c":45.74,"v":216800},{"d":"2023-08-25","o":45.82,"h":47.1,"l":45.62,"c":46.78,"v":134400},{"d":"2023-08-28","o":47.06,"h":47.85,"l":46.67,"c":46.77,"v":203300},{"d":"2023-08-29","o":46.56,"h":48.49,"l":46.22,"c":48.02,"v":235300},{"d":"2023-08-30","o":47.73,"h":48.57,"l":47.56,"c":48.16,"v":151800},{"d":"2023-08-31","o":48.16,"h":48.96,"l":47.88,"c":48.7,"v":388700},{"d":"2023-09-01","o":49,"h":50.13,"l":48.8,"c":49.55,"v":230600},{"d":"2023-09-05","o":49.03,"h":49.49,"l":48.77,"c":49.07,"v":165400},{"d":"2023-09-06","o":49.12,"h":49.72,"l":48.78,"c":49.69,"v":147700},{"d":"2023-09-07","o":49.04,"h":52.99,"l":48.18,"c":52.04,"v":335000},{"d":"2023-09-08","o":52,"h":52.68,"l":51.56,"c":51.6,"v":252000},{"d":"2023-09-11","o":51.92,"h":51.92,"l":49.74,"c":50.03,"v":353400},{"d":"2023-09-12","o":49.51,"h":49.99,"l":47.57,"c":47.66,"v":172300},{"d":"2023-09-13","o":47.46,"h":47.78,"l":46.65,"c":47.23,"v":213200},{"d":"2023-09-14","o":47.23,"h":47.72,"l":45.94,"c":46.68,"v":245100},{"d":"2023-09-15","o":46.48,"h":46.48,"l":44.96,"c":45.89,"v":503500},{"d":"2023-09-18","o":45.89,"h":47.24,"l":45.46,"c":46.39,"v":299700},{"d":"2023-09-19","o":46.14,"h":46.14,"l":44.38,"c":45.36,"v":301800},{"d":"2023-09-20","o":45.65,"h":46.25,"l":44.26,"c":44.29,"v":178800},{"d":"2023-09-21","o":43.46,"h":43.72,"l":42.75,"c":43.04,"v":237400},{"d":"2023-09-22","o":43.47,"h":43.62,"l":42.53,"c":42.93,"v":145800},{"d":"2023-09-25","o":42.5,"h":43.59,"l":42.18,"c":43.19,"v":154500},{"d":"2023-09-26","o":42.87,"h":43.36,"l":42.21,"c":42.4,"v":178600},{"d":"2023-09-27","o":42.76,"h":43.63,"l":42.27,"c":43.16,"v":177400},{"d":"2023-09-28","o":42.9,"h":45.19,"l":42.45,"c":44.63,"v":226100},{"d":"2023-09-29","o":45.13,"h":46.56,"l":45.01,"c":45.61,"v":229400},{"d":"2023-10-02","o":45.45,"h":45.92,"l":44.05,"c":44.55,"v":158600},{"d":"2023-10-03","o":44.04,"h":44.44,"l":42.12,"c":42.31,"v":177500},{"d":"2023-10-04","o":42.47,"h":43.78,"l":42.1,"c":43.34,"v":221300},{"d":"2023-10-05","o":43.08,"h":43.1,"l":41.1,"c":41.28,"v":327600},{"d":"2023-10-06","o":40.51,"h":42.5,"l":40.35,"c":42.46,"v":277000},{"d":"2023-10-09","o":41.63,"h":43.1,"l":41.46,"c":42.64,"v":205800},{"d":"2023-10-10","o":42.8,"h":44.44,"l":42.8,"c":43.11,"v":332400},{"d":"2023-10-11","o":43.4,"h":44.26,"l":42.34,"c":43.11,"v":255700},{"d":"2023-10-12","o":42.41,"h":42.7,"l":41.46,"c":41.82,"v":320000},{"d":"2023-10-13","o":41.66,"h":41.79,"l":41.19,"c":41.27,"v":309900},{"d":"2023-10-16","o":41.5,"h":43.17,"l":41.38,"c":42.81,"v":178700},{"d":"2023-10-17","o":42.04,"h":44.28,"l":42.04,"c":43.72,"v":277400},{"d":"2023-10-18","o":43.32,"h":43.56,"l":41.78,"c":41.94,"v":162400},{"d":"2023-10-19","o":42.28,"h":43.64,"l":41.77,"c":42.65,"v":505100},{"d":"2023-10-20","o":42.86,"h":42.86,"l":40.84,"c":41.05,"v":613100},{"d":"2023-10-23","o":40.49,"h":41.62,"l":39.71,"c":40.67,"v":206500},{"d":"2023-10-24","o":40.84,"h":42.59,"l":40.84,"c":41.6,"v":240600},{"d":"2023-10-25","o":41.2,"h":41.35,"l":40.17,"c":40.29,"v":400600},{"d":"2023-10-26","o":40.55,"h":40.95,"l":39.16,"c":40.06,"v":195000},{"d":"2023-10-27","o":40.22,"h":40.58,"l":39.67,"c":39.98,"v":181200},{"d":"2023-10-30","o":40.25,"h":40.53,"l":39.2,"c":39.23,"v":186600},{"d":"2023-10-31","o":39.26,"h":40.29,"l":38.57,"c":39.46,"v":274500},{"d":"2023-11-01","o":39.41,"h":39.59,"l":38.41,"c":39.13,"v":261400},{"d":"2023-11-02","o":39.99,"h":42.99,"l":39.99,"c":41.72,"v":481600},{"d":"2023-11-03","o":38.95,"h":40.5,"l":38.2,"c":39.9,"v":879000},{"d":"2023-11-06","o":39.71,"h":39.81,"l":37.08,"c":37.4,"v":605000},{"d":"2023-11-07","o":39.14,"h":40.44,"l":37.85,"c":38.25,"v":769000},{"d":"2023-11-08","o":38.09,"h":38.27,"l":36.93,"c":38.2,"v":328300},{"d":"2023-11-09","o":38.45,"h":38.5,"l":35.42,"c":35.61,"v":450500},{"d":"2023-11-10","o":35.41,"h":36.37,"l":35.33,"c":36.21,"v":426000},{"d":"2023-11-13","o":36,"h":36.1,"l":35.39,"c":35.79,"v":253900},{"d":"2023-11-14","o":37.28,"h":38.67,"l":37.18,"c":37.91,"v":552300},{"d":"2023-11-15","o":38.07,"h":40.67,"l":38.07,"c":38.78,"v":523400},{"d":"2023-11-16","o":38.47,"h":38.54,"l":36.37,"c":36.65,"v":449500},{"d":"2023-11-17","o":36.81,"h":37.05,"l":36.28,"c":36.75,"v":612600},{"d":"2023-11-20","o":36.97,"h":38.83,"l":36.62,"c":37.6,"v":470900},{"d":"2023-11-21","o":37.31,"h":37.61,"l":36.06,"c":37.02,"v":334700},{"d":"2023-11-22","o":37.24,"h":37.86,"l":35.9,"c":36.06,"v":408700},{"d":"2023-11-24","o":35.88,"h":36.28,"l":35.6,"c":36.19,"v":131800},{"d":"2023-11-27","o":35.86,"h":36.25,"l":35.51,"c":35.56,"v":343900},{"d":"2023-11-28","o":35.52,"h":35.97,"l":35.11,"c":35.28,"v":445900},{"d":"2023-11-29","o":35.97,"h":37.29,"l":35.97,"c":36.24,"v":484100},{"d":"2023-11-30","o":36.54,"h":37.24,"l":35.95,"c":36.24,"v":590100},{"d":"2023-12-01","o":36.33,"h":37.83,"l":36.13,"c":37.69,"v":488500},{"d":"2023-12-04","o":37.36,"h":38.44,"l":37.24,"c":38.1,"v":353600},{"d":"2023-12-05","o":38.01,"h":38.6,"l":37.32,"c":38.42,"v":381100},{"d":"2023-12-06","o":38.48,"h":39,"l":37.74,"c":38.02,"v":342600},{"d":"2023-12-07","o":37.82,"h":37.88,"l":36.18,"c":36.23,"v":346000},{"d":"2023-12-08","o":35.79,"h":36.7,"l":35.38,"c":36.54,"v":289800},{"d":"2023-12-11","o":36.1,"h":37.27,"l":35.64,"c":36.61,"v":361700},{"d":"2023-12-12","o":36.61,"h":36.61,"l":35.7,"c":35.8,"v":460000},{"d":"2023-12-13","o":35.78,"h":36.89,"l":34.54,"c":36.85,"v":674200},{"d":"2023-12-14","o":37.51,"h":39.09,"l":37.07,"c":37.4,"v":586600},{"d":"2023-12-15","o":37.71,"h":38.77,"l":37.31,"c":38.32,"v":1306100},{"d":"2023-12-18","o":38.3,"h":38.81,"l":37.64,"c":38.64,"v":506600},{"d":"2023-12-19","o":39.15,"h":40.4,"l":38.9,"c":39.08,"v":508300},{"d":"2023-12-20","o":38.94,"h":39.9,"l":37.9,"c":37.95,"v":490900},{"d":"2023-12-21","o":38.4,"h":40.15,"l":37.8,"c":40.03,"v":736200},{"d":"2023-12-22","o":40.18,"h":40.53,"l":39.22,"c":39.66,"v":308200},{"d":"2023-12-26","o":39.54,"h":39.81,"l":39.27,"c":39.67,"v":192100},{"d":"2023-12-27","o":39.79,"h":40,"l":38.64,"c":39,"v":292600},{"d":"2023-12-28","o":38.76,"h":39.57,"l":38.61,"c":38.87,"v":241200},{"d":"2023-12-29","o":38.66,"h":38.98,"l":37.55,"c":37.66,"v":288300},{"d":"2024-01-02","o":37.13,"h":37.13,"l":35,"c":35.14,"v":465700},{"d":"2024-01-03","o":34.38,"h":34.74,"l":33.07,"c":33.11,"v":469700},{"d":"2024-01-04","o":33.07,"h":34.91,"l":32.88,"c":33.99,"v":954100},{"d":"2024-01-05","o":33.55,"h":34.16,"l":33.15,"c":33.38,"v":467100},{"d":"2024-01-08","o":33.6,"h":35.05,"l":33.5,"c":34.7,"v":498600},{"d":"2024-01-09","o":34.12,"h":34.98,"l":33.73,"c":33.75,"v":471000},{"d":"2024-01-10","o":33.77,"h":34.44,"l":33.4,"c":34.16,"v":400900},{"d":"2024-01-11","o":35.29,"h":35.84,"l":34,"c":34.57,"v":418700},{"d":"2024-01-12","o":34.3,"h":34.94,"l":33.59,"c":33.71,"v":267500},{"d":"2024-01-16","o":33.18,"h":33.36,"l":32.47,"c":32.96,"v":308200},{"d":"2024-01-17","o":32.32,"h":32.65,"l":31.59,"c":32.55,"v":345600},{"d":"2024-01-18","o":32.76,"h":33,"l":31.69,"c":32.18,"v":278400},{"d":"2024-01-19","o":32.38,"h":32.46,"l":31.64,"c":32.21,"v":318300},{"d":"2024-01-22","o":32.27,"h":34.19,"l":32.25,"c":33.78,"v":374400},{"d":"2024-01-23","o":34.26,"h":34.59,"l":33.72,"c":34.19,"v":317000},{"d":"2024-01-24","o":34.75,"h":34.85,"l":33.74,"c":33.83,"v":269400},{"d":"2024-01-25","o":34.43,"h":34.43,"l":33.36,"c":33.75,"v":279100},{"d":"2024-01-26","o":34.05,"h":34.5,"l":33.64,"c":33.71,"v":290100},{"d":"2024-01-29","o":33.72,"h":35.26,"l":33.7,"c":35.22,"v":280600},{"d":"2024-01-30","o":34.89,"h":34.99,"l":33.92,"c":33.95,"v":223200},{"d":"2024-01-31","o":33.76,"h":33.85,"l":32.55,"c":32.63,"v":378000},{"d":"2024-02-01","o":32.87,"h":33.4,"l":32.32,"c":32.87,"v":243400},{"d":"2024-02-02","o":32.5,"h":32.96,"l":31.85,"c":32.78,"v":294000},{"d":"2024-02-05","o":32.29,"h":32.3,"l":30.87,"c":31.53,"v":394700},{"d":"2024-02-06","o":31.5,"h":32.4,"l":31.42,"c":32.38,"v":319000},{"d":"2024-02-07","o":32.6,"h":32.6,"l":31.72,"c":32.25,"v":283100},{"d":"2024-02-08","o":32.26,"h":32.86,"l":31.91,"c":32.64,"v":272800},{"d":"2024-02-09","o":33.05,"h":33.65,"l":32.78,"c":33.26,"v":359200},{"d":"2024-02-12","o":33.31,"h":34.55,"l":33.11,"c":33.81,"v":432000},{"d":"2024-02-13","o":32.08,"h":32.59,"l":31.26,"c":31.68,"v":788900},{"d":"2024-02-14","o":32.38,"h":33.44,"l":31.86,"c":33.38,"v":538500},{"d":"2024-02-15","o":35.65,"h":38.5,"l":35.19,"c":37.61,"v":980400},{"d":"2024-02-16","o":37.8,"h":38.25,"l":36.43,"c":37.23,"v":814000},{"d":"2024-02-20","o":36.44,"h":36.69,"l":35.62,"c":36.15,"v":510600},{"d":"2024-02-21","o":35.21,"h":35.53,"l":32.31,"c":32.62,"v":1345000},{"d":"2024-02-22","o":33.43,"h":33.93,"l":32.23,"c":32.98,"v":626400},{"d":"2024-02-23","o":32.67,"h":32.98,"l":31.79,"c":31.95,"v":390400},{"d":"2024-02-26","o":31.75,"h":33.5,"l":31.63,"c":33.19,"v":472000},{"d":"2024-02-27","o":33.57,"h":34.1,"l":32.93,"c":33.2,"v":419500},{"d":"2024-02-28","o":33.22,"h":34.85,"l":33.22,"c":34.25,"v":548100},{"d":"2024-02-29","o":35,"h":35.85,"l":34.71,"c":34.85,"v":545200},{"d":"2024-03-01","o":35,"h":36.2,"l":34.69,"c":35.76,"v":433000},{"d":"2024-03-04","o":36.2,"h":36.2,"l":35.01,"c":35.58,"v":383500},{"d":"2024-03-05","o":34.82,"h":34.99,"l":32.27,"c":32.84,"v":565600},{"d":"2024-03-06","o":33.8,"h":35.76,"l":33.47,"c":35.45,"v":595200},{"d":"2024-03-07","o":35.4,"h":36.91,"l":35.2,"c":36.57,"v":593100},{"d":"2024-03-08","o":37,"h":37.8,"l":35.99,"c":36.63,"v":696400},{"d":"2024-03-11","o":36.47,"h":37.15,"l":35.9,"c":35.95,"v":321500},{"d":"2024-03-12","o":35.95,"h":36.34,"l":35.2,"c":35.57,"v":265900},{"d":"2024-03-13","o":36.72,"h":36.78,"l":35.63,"c":35.9,"v":611900},{"d":"2024-03-14","o":35.71,"h":37.7,"l":35.71,"c":36.79,"v":906800},{"d":"2024-03-15","o":36.29,"h":37.47,"l":36.1,"c":36.19,"v":962100},{"d":"2024-03-18","o":36.12,"h":37.25,"l":35.04,"c":36.64,"v":641600},{"d":"2024-03-19","o":36,"h":36.89,"l":35.2,"c":36.58,"v":659900},{"d":"2024-03-20","o":36.6,"h":38.44,"l":36.06,"c":37.91,"v":607700},{"d":"2024-03-21","o":38.5,"h":40.14,"l":38.01,"c":39.06,"v":1410500},{"d":"2024-03-22","o":39,"h":39.08,"l":36.84,"c":38.17,"v":639100},{"d":"2024-03-25","o":38.17,"h":38.51,"l":37.62,"c":37.92,"v":281000},{"d":"2024-03-26","o":38.42,"h":38.52,"l":37.61,"c":37.75,"v":263700},{"d":"2024-03-27","o":38.15,"h":39.27,"l":37.51,"c":39.22,"v":461400},{"d":"2024-03-28","o":39.22,"h":40.8,"l":38.98,"c":39.95,"v":485200},{"d":"2024-04-01","o":39.17,"h":39.5,"l":37.33,"c":37.82,"v":406400},{"d":"2024-04-02","o":36.79,"h":37.49,"l":36.22,"c":37.49,"v":404000},{"d":"2024-04-03","o":37.12,"h":37.71,"l":36.9,"c":37.51,"v":299500},{"d":"2024-04-04","o":38.24,"h":38.77,"l":36.75,"c":37.25,"v":476400},{"d":"2024-04-05","o":37.11,"h":38.11,"l":37.02,"c":38.03,"v":321500},{"d":"2024-04-08","o":38.52,"h":39.87,"l":38.18,"c":39.82,"v":346500},{"d":"2024-04-09","o":40.32,"h":42.17,"l":40.17,"c":41.12,"v":413400},{"d":"2024-04-10","o":39.48,"h":39.6,"l":38.52,"c":39.4,"v":461100},{"d":"2024-04-11","o":39.75,"h":39.95,"l":38.46,"c":39.66,"v":419100},{"d":"2024-04-12","o":39.09,"h":39.37,"l":38,"c":38.47,"v":492900},{"d":"2024-04-15","o":38.46,"h":38.62,"l":37.55,"c":37.99,"v":954900},{"d":"2024-04-16","o":37.54,"h":38.51,"l":36.22,"c":36.52,"v":792100},{"d":"2024-04-17","o":36.58,"h":37.92,"l":35.35,"c":35.39,"v":543700},{"d":"2024-04-18","o":35.36,"h":35.83,"l":34.29,"c":34.86,"v":635400},{"d":"2024-04-19","o":34.65,"h":35.2,"l":34.03,"c":34.55,"v":496200},{"d":"2024-04-22","o":34.78,"h":35.49,"l":34.21,"c":35.12,"v":410500},{"d":"2024-04-23","o":35.02,"h":37.09,"l":34.78,"c":36.59,"v":380000},{"d":"2024-04-24","o":36.63,"h":37.27,"l":36.47,"c":36.66,"v":267700},{"d":"2024-04-25","o":35.87,"h":36.4,"l":35.06,"c":36.2,"v":512200},{"d":"2024-04-26","o":36.54,"h":38.13,"l":36.03,"c":37.56,"v":380400},{"d":"2024-04-29","o":37.77,"h":38.53,"l":37.57,"c":38.37,"v":417100},{"d":"2024-04-30","o":37.85,"h":38.43,"l":37.39,"c":37.44,"v":456600},{"d":"2024-05-01","o":37.31,"h":38.6,"l":36.54,"c":36.73,"v":566100},{"d":"2024-05-02","o":32,"h":32.09,"l":28.22,"c":31.03,"v":2289900},{"d":"2024-05-03","o":31.36,"h":32.54,"l":30.95,"c":31.98,"v":795500},{"d":"2024-05-06","o":32,"h":33.08,"l":32,"c":32.97,"v":543500},{"d":"2024-05-07","o":32.85,"h":32.85,"l":31.65,"c":31.83,"v":433600},{"d":"2024-05-08","o":31.37,"h":32.11,"l":31.36,"c":32.1,"v":355000},{"d":"2024-05-09","o":31.98,"h":31.99,"l":31.43,"c":31.66,"v":300500},{"d":"2024-05-10","o":31.66,"h":32.28,"l":31.38,"c":32.24,"v":405900},{"d":"2024-05-13","o":32.5,"h":34,"l":32.38,"c":33.29,"v":502400},{"d":"2024-05-14","o":33.65,"h":34.64,"l":33.53,"c":33.62,"v":527700},{"d":"2024-05-15","o":34.2,"h":34.3,"l":33.09,"c":33.44,"v":406200},{"d":"2024-05-16","o":33.2,"h":33.91,"l":33,"c":33.37,"v":288300},{"d":"2024-05-17","o":33.58,"h":33.58,"l":32.93,"c":33.15,"v":316400},{"d":"2024-05-20","o":33.07,"h":33.07,"l":32.19,"c":32.43,"v":380900},{"d":"2024-05-21","o":32.17,"h":32.4,"l":31.62,"c":32.02,"v":434600},{"d":"2024-05-22","o":31.99,"h":32.13,"l":31.54,"c":32.01,"v":456600},{"d":"2024-05-23","o":32.28,"h":32.33,"l":30.9,"c":31.5,"v":616400},{"d":"2024-05-24","o":31.5,"h":31.74,"l":30.95,"c":31.05,"v":358700},{"d":"2024-05-28","o":31.25,"h":31.26,"l":29.32,"c":29.86,"v":625900},{"d":"2024-05-29","o":29.39,"h":30.34,"l":29.2,"c":29.67,"v":364800},{"d":"2024-05-30","o":29.31,"h":29.6,"l":27.95,"c":28.46,"v":715200},{"d":"2024-05-31","o":28.79,"h":28.99,"l":27.81,"c":28.39,"v":501900},{"d":"2024-06-03","o":29.13,"h":29.34,"l":28.59,"c":28.75,"v":535500},{"d":"2024-06-04","o":28.28,"h":28.67,"l":27.81,"c":28.06,"v":488500},{"d":"2024-06-05","o":28.32,"h":28.89,"l":28.03,"c":28.49,"v":306800},{"d":"2024-06-06","o":28.19,"h":28.94,"l":28.16,"c":28.24,"v":305400},{"d":"2024-06-07","o":27.93,"h":28.19,"l":27.32,"c":27.38,"v":354000},{"d":"2024-06-10","o":27.05,"h":28.23,"l":26.71,"c":27.83,"v":372900},{"d":"2024-06-11","o":27.5,"h":28.34,"l":27.32,"c":28.08,"v":404500},{"d":"2024-06-12","o":29.28,"h":31.35,"l":28.65,"c":29.28,"v":694600},{"d":"2024-06-13","o":29.33,"h":29.37,"l":28.21,"c":28.67,"v":517800},{"d":"2024-06-14","o":28.48,"h":28.48,"l":27.53,"c":27.95,"v":406900},{"d":"2024-06-17","o":27.59,"h":27.89,"l":26.74,"c":26.96,"v":720300},{"d":"2024-06-18","o":26.8,"h":27.51,"l":26.28,"c":26.81,"v":875300},{"d":"2024-06-20","o":26.78,"h":27.9,"l":26.36,"c":27.46,"v":413500},{"d":"2024-06-21","o":27.51,"h":28.04,"l":27.29,"c":27.98,"v":961800},{"d":"2024-06-24","o":27.87,"h":28.46,"l":27.81,"c":28.14,"v":498600},{"d":"2024-06-25","o":28.11,"h":29.02,"l":27.68,"c":28.99,"v":411900},{"d":"2024-06-26","o":28.83,"h":29.8,"l":28.59,"c":29.76,"v":540900},{"d":"2024-06-27","o":29.68,"h":30.75,"l":29.6,"c":30.53,"v":442000},{"d":"2024-06-28","o":30.84,"h":31.12,"l":30.4,"c":30.86,"v":573000},{"d":"2024-07-01","o":30.75,"h":31.04,"l":30.26,"c":30.76,"v":500600},{"d":"2024-07-02","o":31.13,"h":31.47,"l":30.65,"c":31.13,"v":381200},{"d":"2024-07-03","o":31.13,"h":31.5,"l":30.78,"c":30.79,"v":315100},{"d":"2024-07-05","o":30.75,"h":31.25,"l":30.72,"c":31.09,"v":892200},{"d":"2024-07-08","o":31.1,"h":31.89,"l":30.72,"c":31.78,"v":549300},{"d":"2024-07-09","o":31.64,"h":32.09,"l":31.03,"c":32.02,"v":663800},{"d":"2024-07-10","o":32.75,"h":33.9,"l":32.6,"c":32.84,"v":884800},{"d":"2024-07-11","o":33.72,"h":34.37,"l":31.94,"c":32.49,"v":1471300},{"d":"2024-07-12","o":32.69,"h":33.9,"l":32.69,"c":33.64,"v":575600},{"d":"2024-07-15","o":34.39,"h":34.93,"l":34.17,"c":34.5,"v":696200},{"d":"2024-07-16","o":34.84,"h":35.5,"l":34.71,"c":35.46,"v":676700},{"d":"2024-07-17","o":34.83,"h":36.19,"l":34.83,"c":35.58,"v":619000},{"d":"2024-07-18","o":35.5,"h":36.31,"l":34.79,"c":35.37,"v":719000},{"d":"2024-07-19","o":35.57,"h":36.07,"l":35.18,"c":35.3,"v":707200},{"d":"2024-07-22","o":35.3,"h":35.36,"l":34.54,"c":34.94,"v":610400},{"d":"2024-07-23","o":35,"h":35.9,"l":34.94,"c":35.62,"v":606000},{"d":"2024-07-24","o":36,"h":36.75,"l":34.9,"c":35.08,"v":594900},{"d":"2024-07-25","o":35.55,"h":38.7,"l":35.39,"c":37.49,"v":1197100},{"d":"2024-07-26","o":37.98,"h":38.18,"l":37.02,"c":37.75,"v":457700},{"d":"2024-07-29","o":38.33,"h":38.4,"l":37.4,"c":37.8,"v":683900},{"d":"2024-07-30","o":36.4,"h":38.48,"l":34.55,"c":37.02,"v":1970500},{"d":"2024-07-31","o":36.42,"h":37.32,"l":36.11,"c":36.94,"v":1156200},{"d":"2024-08-01","o":35.75,"h":35.85,"l":29.42,"c":29.42,"v":2813200},{"d":"2024-08-02","o":28.23,"h":30,"l":27.55,"c":29.84,"v":1307000},{"d":"2024-08-05","o":27.5,"h":29.39,"l":27.24,"c":28.66,"v":1141000},{"d":"2024-08-06","o":28.88,"h":28.89,"l":27.49,"c":27.79,"v":1215300},{"d":"2024-08-07","o":28.32,"h":28.34,"l":26.9,"c":27.04,"v":994600},{"d":"2024-08-08","o":27.48,"h":28.53,"l":27.15,"c":28.39,"v":578800},{"d":"2024-08-09","o":28.4,"h":28.6,"l":27.84,"c":28.23,"v":559600},{"d":"2024-08-12","o":28.66,"h":28.75,"l":27.58,"c":27.99,"v":601100},{"d":"2024-08-13","o":28.28,"h":30.05,"l":28.25,"c":30,"v":1361100},{"d":"2024-08-14","o":30.25,"h":30.65,"l":29.75,"c":30.04,"v":758500},{"d":"2024-08-15","o":31,"h":31.31,"l":30.34,"c":30.84,"v":956500},{"d":"2024-08-16","o":30.66,"h":31.04,"l":30.38,"c":31.01,"v":837800},{"d":"2024-08-19","o":31.36,"h":31.68,"l":30.79,"c":31.23,"v":396900},{"d":"2024-08-20","o":31.16,"h":31.76,"l":30.84,"c":31.32,"v":467300},{"d":"2024-08-21","o":31.3,"h":31.58,"l":30.88,"c":31.16,"v":301700},{"d":"2024-08-22","o":31.45,"h":31.79,"l":30.54,"c":30.8,"v":441900},{"d":"2024-08-23","o":31.36,"h":31.78,"l":31.23,"c":31.45,"v":363100},{"d":"2024-08-26","o":31.52,"h":32.04,"l":31.29,"c":31.79,"v":341500},{"d":"2024-08-27","o":31.61,"h":31.99,"l":31.09,"c":31.57,"v":276000},{"d":"2024-08-28","o":31.53,"h":31.91,"l":30.92,"c":31.2,"v":231700},{"d":"2024-08-29","o":31.5,"h":32.83,"l":31.38,"c":32.48,"v":519200},{"d":"2024-08-30","o":33.08,"h":33.08,"l":32.02,"c":32.44,"v":486600},{"d":"2024-09-03","o":31.92,"h":32.6,"l":31.6,"c":31.61,"v":436400},{"d":"2024-09-04","o":31.32,"h":31.89,"l":31.02,"c":31.29,"v":262300},{"d":"2024-09-05","o":31.29,"h":31.63,"l":30.77,"c":31.35,"v":272500},{"d":"2024-09-06","o":31.52,"h":31.81,"l":29.96,"c":30.04,"v":387200},{"d":"2024-09-09","o":30.25,"h":30.7,"l":29.86,"c":30.07,"v":326700},{"d":"2024-09-10","o":31.45,"h":31.67,"l":30.33,"c":31.4,"v":498700},{"d":"2024-09-11","o":31.17,"h":31.73,"l":30.59,"c":31.45,"v":376500},{"d":"2024-09-12","o":31.68,"h":32.06,"l":31.2,"c":31.49,"v":253000},{"d":"2024-09-13","o":32.33,"h":33.17,"l":32.13,"c":32.87,"v":318000},{"d":"2024-09-16","o":32.92,"h":33.59,"l":32.83,"c":33.47,"v":335400},{"d":"2024-09-17","o":33.82,"h":33.85,"l":32.95,"c":33.12,"v":319600},{"d":"2024-09-18","o":33.29,"h":34.2,"l":32.86,"c":33.15,"v":264600},{"d":"2024-09-19","o":34.11,"h":34.18,"l":33.53,"c":33.75,"v":318900},{"d":"2024-09-20","o":33.73,"h":33.88,"l":33.25,"c":33.41,"v":656200},{"d":"2024-09-23","o":33.3,"h":33.46,"l":32.81,"c":32.98,"v":218100},{"d":"2024-09-24","o":33.12,"h":33.41,"l":32.44,"c":32.57,"v":387300},{"d":"2024-09-25","o":32.36,"h":34.32,"l":32.36,"c":34.27,"v":384500},{"d":"2024-09-26","o":34.8,"h":35.34,"l":34.4,"c":34.97,"v":435800},{"d":"2024-09-27","o":35.28,"h":35.99,"l":34.91,"c":34.94,"v":263700},{"d":"2024-09-30","o":34.53,"h":35.21,"l":33.88,"c":34.14,"v":329200},{"d":"2024-10-01","o":34.11,"h":34.35,"l":32.81,"c":32.91,"v":328900},{"d":"2024-10-02","o":32.55,"h":34.66,"l":32.27,"c":34.05,"v":350500},{"d":"2024-10-03","o":33.65,"h":34.11,"l":33.42,"c":34,"v":321000},{"d":"2024-10-04","o":34.57,"h":34.75,"l":33.38,"c":33.83,"v":390900},{"d":"2024-10-07","o":33.49,"h":33.6,"l":32.47,"c":32.9,"v":267700},{"d":"2024-10-08","o":32.76,"h":33.35,"l":32.19,"c":32.4,"v":316700},{"d":"2024-10-09","o":32.38,"h":32.84,"l":32.26,"c":32.33,"v":328900},{"d":"2024-10-10","o":31.76,"h":32.51,"l":31.66,"c":32.13,"v":286900},{"d":"2024-10-11","o":31.52,"h":32.17,"l":30.98,"c":31.31,"v":548600},{"d":"2024-10-14","o":31.45,"h":32.19,"l":31.13,"c":31.88,"v":419900},{"d":"2024-10-15","o":31.85,"h":32.26,"l":30.97,"c":30.99,"v":1186500},{"d":"2024-10-16","o":31.22,"h":31.31,"l":30.68,"c":31.11,"v":505800},{"d":"2024-10-17","o":31.22,"h":31.23,"l":30.44,"c":30.81,"v":349500},{"d":"2024-10-18","o":30.91,"h":32.2,"l":30.64,"c":31.47,"v":2202100},{"d":"2024-10-21","o":31.39,"h":31.85,"l":30.57,"c":31.01,"v":378400},{"d":"2024-10-22","o":30.99,"h":31.21,"l":30.55,"c":31.07,"v":312100},{"d":"2024-10-23","o":31.13,"h":31.15,"l":30.38,"c":30.7,"v":228900},{"d":"2024-10-24","o":31.03,"h":32.22,"l":30.75,"c":32,"v":388200},{"d":"2024-10-25","o":32.36,"h":32.6,"l":31.83,"c":32.3,"v":428500},{"d":"2024-10-28","o":32.54,"h":33.65,"l":32.53,"c":33.38,"v":427700},{"d":"2024-10-29","o":33.3,"h":34.54,"l":32.93,"c":34.34,"v":624900},{"d":"2024-10-30","o":34,"h":35.8,"l":34,"c":35.3,"v":563000},{"d":"2024-10-31","o":35.3,"h":35.98,"l":34.92,"c":35.75,"v":500300},{"d":"2024-11-01","o":35.82,"h":37.7,"l":35.78,"c":36.63,"v":656300},{"d":"2024-11-04","o":36.37,"h":37.28,"l":35.44,"c":36.82,"v":612300},{"d":"2024-11-05","o":36.62,"h":38.77,"l":36.51,"c":38.67,"v":730200},{"d":"2024-11-06","o":39.13,"h":41.6,"l":39.07,"c":40.5,"v":1047700},{"d":"2024-11-07","o":42.54,"h":43.33,"l":39.35,"c":41.56,"v":796200},{"d":"2024-11-08","o":41.78,"h":41.78,"l":40.55,"c":40.78,"v":503200},{"d":"2024-11-11","o":40.85,"h":40.86,"l":37.79,"c":40.28,"v":641200},{"d":"2024-11-12","o":39.49,"h":40.67,"l":39.49,"c":39.96,"v":542400},{"d":"2024-11-13","o":40.06,"h":41.62,"l":39.65,"c":39.95,"v":685100},{"d":"2024-11-14","o":39.92,"h":39.96,"l":37.49,"c":37.6,"v":692000},{"d":"2024-11-15","o":37.6,"h":37.66,"l":35.76,"c":36.43,"v":740200},{"d":"2024-11-18","o":36.43,"h":36.58,"l":36.02,"c":36.54,"v":397600},{"d":"2024-11-19","o":36.1,"h":36.84,"l":35.53,"c":36.83,"v":504200},{"d":"2024-11-20","o":36.76,"h":37.13,"l":35.62,"c":36.12,"v":437300},{"d":"2024-11-21","o":36.41,"h":38.69,"l":36.14,"c":38.55,"v":412300},{"d":"2024-11-22","o":38.87,"h":39.65,"l":38.25,"c":38.56,"v":457700},{"d":"2024-11-25","o":38.87,"h":39.48,"l":38.12,"c":38.35,"v":783300},{"d":"2024-11-26","o":38.02,"h":38.22,"l":37.5,"c":37.67,"v":324600},{"d":"2024-11-27","o":37.72,"h":37.99,"l":36.64,"c":37.09,"v":231700},{"d":"2024-11-29","o":37.17,"h":38,"l":37.05,"c":37.85,"v":163300},{"d":"2024-12-02","o":37.87,"h":39.46,"l":37.74,"c":38.86,"v":551600},{"d":"2024-12-03","o":38.7,"h":39.14,"l":38.22,"c":38.61,"v":391000},{"d":"2024-12-04","o":38.96,"h":41.46,"l":38.94,"c":40.73,"v":619000},{"d":"2024-12-05","o":40.77,"h":40.97,"l":39.34,"c":39.45,"v":499700},{"d":"2024-12-06","o":40.07,"h":41,"l":39.91,"c":40.65,"v":440200},{"d":"2024-12-09","o":40.46,"h":41.3,"l":39.24,"c":39.42,"v":346300},{"d":"2024-12-10","o":39.08,"h":39.98,"l":37.92,"c":37.93,"v":342000},{"d":"2024-12-11","o":38.44,"h":39.57,"l":38.29,"c":39.04,"v":277600},{"d":"2024-12-12","o":38.87,"h":39.7,"l":38.17,"c":38.47,"v":208100},{"d":"2024-12-13","o":38.52,"h":38.52,"l":36.67,"c":36.82,"v":307100},{"d":"2024-12-16","o":36.73,"h":37.65,"l":36.73,"c":37.29,"v":340400},{"d":"2024-12-17","o":36.96,"h":37.58,"l":36.31,"c":37.46,"v":320200},{"d":"2024-12-18","o":37.64,"h":37.87,"l":34.8,"c":35.05,"v":400400},{"d":"2024-12-19","o":35.54,"h":35.94,"l":33.88,"c":34.51,"v":547100},{"d":"2024-12-20","o":33.97,"h":35.74,"l":33.78,"c":35.28,"v":568300},{"d":"2024-12-23","o":35.32,"h":35.7,"l":34.32,"c":34.77,"v":318900},{"d":"2024-12-24","o":34.87,"h":34.87,"l":34.45,"c":34.51,"v":125600},{"d":"2024-12-26","o":34.28,"h":34.97,"l":34,"c":34.63,"v":293700},{"d":"2024-12-27","o":34.13,"h":34.56,"l":33.17,"c":33.43,"v":274600},{"d":"2024-12-30","o":32.84,"h":32.99,"l":32.21,"c":32.79,"v":310700},{"d":"2024-12-31","o":33,"h":33.54,"l":32.65,"c":32.98,"v":342300},{"d":"2025-01-02","o":33.43,"h":33.56,"l":32.72,"c":33.19,"v":307400},{"d":"2025-01-03","o":33.34,"h":34.36,"l":33.3,"c":33.89,"v":619700},{"d":"2025-01-06","o":34.3,"h":34.99,"l":34.08,"c":34.85,"v":453400},{"d":"2025-01-07","o":35,"h":36.67,"l":34.55,"c":35.11,"v":443200},{"d":"2025-01-08","o":34.8,"h":34.9,"l":33.84,"c":34.74,"v":340500},{"d":"2025-01-10","o":33.97,"h":34.19,"l":33.02,"c":33.68,"v":299500},{"d":"2025-01-13","o":33.03,"h":33.44,"l":32.39,"c":33.14,"v":323300},{"d":"2025-01-14","o":33.32,"h":33.97,"l":32.04,"c":32.4,"v":426900},{"d":"2025-01-15","o":33.32,"h":33.8,"l":33,"c":33.45,"v":313300},{"d":"2025-01-16","o":33.64,"h":34.25,"l":33.28,"c":33.79,"v":298900},{"d":"2025-01-17","o":34.3,"h":34.3,"l":32.71,"c":32.8,"v":291000},{"d":"2025-01-21","o":33.23,"h":33.63,"l":32.99,"c":33.36,"v":330600},{"d":"2025-01-22","o":33.52,"h":34,"l":32.66,"c":32.84,"v":281800},{"d":"2025-01-23","o":32.5,"h":33.74,"l":32.12,"c":33.69,"v":551100},{"d":"2025-01-24","o":33.82,"h":35.09,"l":33.31,"c":33.52,"v":304400},{"d":"2025-01-27","o":33,"h":35.35,"l":32.68,"c":34.7,"v":640900},{"d":"2025-01-28","o":34.76,"h":37.46,"l":34.13,"c":36.84,"v":657800},{"d":"2025-01-29","o":36.84,"h":36.84,"l":34.91,"c":35.21,"v":329500},{"d":"2025-01-30","o":35.09,"h":35.91,"l":34.84,"c":35.17,"v":301500},{"d":"2025-01-31","o":35.47,"h":36.12,"l":34.69,"c":35.09,"v":327600},{"d":"2025-02-03","o":33.78,"h":34.8,"l":33.62,"c":34.69,"v":265600},{"d":"2025-02-04","o":34.95,"h":35.26,"l":34.18,"c":35,"v":298200},{"d":"2025-02-05","o":35.01,"h":35.47,"l":34.38,"c":35.36,"v":280100},{"d":"2025-02-06","o":35.48,"h":35.48,"l":33.35,"c":33.59,"v":291000},{"d":"2025-02-07","o":33.62,"h":33.92,"l":32.8,"c":33.16,"v":304300},{"d":"2025-02-10","o":33.62,"h":34.42,"l":33.4,"c":33.93,"v":318100},{"d":"2025-02-11","o":33.49,"h":33.84,"l":32.95,"c":33.34,"v":288500},{"d":"2025-02-12","o":32.69,"h":34.7,"l":32.68,"c":34.1,"v":375800},{"d":"2025-02-13","o":34.21,"h":34.21,"l":31.9,"c":33.49,"v":463200},{"d":"2025-02-14","o":33.53,"h":34.25,"l":31.53,"c":31.65,"v":565500},{"d":"2025-02-18","o":31.63,"h":32.21,"l":30.79,"c":32.04,"v":809300},{"d":"2025-02-19","o":38.11,"h":41.05,"l":36.55,"c":37.23,"v":2156700},{"d":"2025-02-20","o":38.13,"h":38.18,"l":34.57,"c":34.63,"v":966900},{"d":"2025-02-21","o":34.62,"h":35.15,"l":33.28,"c":33.34,"v":729400},{"d":"2025-02-24","o":33.21,"h":33.43,"l":31.5,"c":33.23,"v":936700},{"d":"2025-02-25","o":33.13,"h":33.74,"l":31.82,"c":33.37,"v":588600},{"d":"2025-02-26","o":33.4,"h":34.48,"l":32.96,"c":33.01,"v":373400},{"d":"2025-02-27","o":33.18,"h":33.51,"l":32.32,"c":32.39,"v":305900},{"d":"2025-02-28","o":32.26,"h":32.66,"l":31.75,"c":32.47,"v":334100},{"d":"2025-03-03","o":32.64,"h":32.65,"l":31.23,"c":31.45,"v":452700},{"d":"2025-03-04","o":31,"h":32.05,"l":30.66,"c":31.64,"v":371700},{"d":"2025-03-05","o":31.73,"h":32.29,"l":31.03,"c":32.18,"v":285600},{"d":"2025-03-06","o":31.27,"h":32,"l":30.6,"c":31.21,"v":378900},{"d":"2025-03-07","o":30.94,"h":32.73,"l":30.51,"c":31.85,"v":1099600},{"d":"2025-03-10","o":31.03,"h":31.15,"l":30.13,"c":30.58,"v":646100},{"d":"2025-03-11","o":30.54,"h":31,"l":29.66,"c":30.13,"v":648100},{"d":"2025-03-12","o":30.49,"h":30.69,"l":29.87,"c":30.46,"v":427100},{"d":"2025-03-13","o":30.12,"h":30.24,"l":28.76,"c":29.03,"v":1555300},{"d":"2025-03-14","o":29.57,"h":30.53,"l":29.57,"c":30.18,"v":768400},{"d":"2025-03-17","o":30.08,"h":30.32,"l":29.57,"c":29.8,"v":685100},{"d":"2025-03-18","o":29.56,"h":29.68,"l":28.91,"c":29.47,"v":914100},{"d":"2025-03-19","o":29.65,"h":30.62,"l":29.33,"c":30.06,"v":573500},{"d":"2025-03-20","o":29.79,"h":30.41,"l":29.61,"c":29.68,"v":308600},{"d":"2025-03-21","o":29.19,"h":30.82,"l":28.81,"c":30.79,"v":882000},{"d":"2025-03-24","o":31.15,"h":31.9,"l":30.92,"c":31.67,"v":589400},{"d":"2025-03-25","o":31.94,"h":32.47,"l":31.62,"c":31.96,"v":389100},{"d":"2025-03-26","o":31.99,"h":32.23,"l":30.89,"c":31.46,"v":383700},{"d":"2025-03-27","o":31.26,"h":31.26,"l":30.4,"c":30.44,"v":270300},{"d":"2025-03-28","o":30.32,"h":30.64,"l":29.07,"c":29.34,"v":551700},{"d":"2025-03-31","o":28.75,"h":29,"l":28.02,"c":28.81,"v":622700},{"d":"2025-04-01","o":28.63,"h":29.23,"l":28.49,"c":28.91,"v":369000},{"d":"2025-04-02","o":28.38,"h":30.03,"l":28.12,"c":29.48,"v":497600},{"d":"2025-04-03","o":28.1,"h":28.24,"l":27.02,"c":27.95,"v":1042200},{"d":"2025-04-04","o":26.87,"h":27.15,"l":25.77,"c":26.4,"v":873800},{"d":"2025-04-07","o":24.71,"h":27.5,"l":24,"c":25.9,"v":1045300},{"d":"2025-04-08","o":26.95,"h":27.22,"l":25.39,"c":25.77,"v":601700},{"d":"2025-04-09","o":25.54,"h":28.67,"l":25.08,"c":28.07,"v":1274500},{"d":"2025-04-10","o":27.69,"h":27.94,"l":26.83,"c":27.25,"v":618900},{"d":"2025-04-11","o":27.24,"h":27.27,"l":26.21,"c":27.02,"v":345200},{"d":"2025-04-14","o":27.62,"h":27.72,"l":26.45,"c":27.15,"v":381100},{"d":"2025-04-15","o":27.06,"h":27.94,"l":26.96,"c":27.43,"v":374600},{"d":"2025-04-16","o":26.75,"h":27.08,"l":26.14,"c":26.92,"v":525500},{"d":"2025-04-17","o":26.8,"h":27.11,"l":26.2,"c":26.55,"v":843100},{"d":"2025-04-21","o":26.04,"h":26.23,"l":25.34,"c":25.83,"v":479600},{"d":"2025-04-22","o":25.74,"h":27.08,"l":25.5,"c":26.74,"v":544200},{"d":"2025-04-23","o":28.32,"h":30.12,"l":28.11,"c":29.56,"v":1301100},{"d":"2025-04-24","o":29.79,"h":30.92,"l":29.5,"c":30.69,"v":657600},{"d":"2025-04-25","o":30.58,"h":31.46,"l":30.54,"c":31.32,"v":422600},{"d":"2025-04-28","o":31.33,"h":31.68,"l":30.62,"c":30.99,"v":358900},{"d":"2025-04-29","o":31.01,"h":31.54,"l":30.71,"c":31.05,"v":403600},{"d":"2025-04-30","o":30.5,"h":31.11,"l":30.03,"c":31.05,"v":590200},{"d":"2025-05-01","o":31.56,"h":31.75,"l":31.19,"c":31.33,"v":531100},{"d":"2025-05-02","o":31.68,"h":31.72,"l":31.07,"c":31.27,"v":428800},{"d":"2025-05-05","o":30.98,"h":31.65,"l":30.9,"c":30.99,"v":448400},{"d":"2025-05-06","o":30.56,"h":31.09,"l":30.35,"c":30.67,"v":473200},{"d":"2025-05-07","o":30.79,"h":31.1,"l":29.97,"c":30.41,"v":669000},{"d":"2025-05-08","o":31.75,"h":33.43,"l":31.37,"c":32.03,"v":1622600},{"d":"2025-05-09","o":32.43,"h":32.52,"l":31.33,"c":31.69,"v":795000},{"d":"2025-05-12","o":32.46,"h":32.78,"l":31.67,"c":32.27,"v":654000},{"d":"2025-05-13","o":32.3,"h":33.07,"l":31.96,"c":32.9,"v":741100},{"d":"2025-05-14","o":33.01,"h":33.6,"l":32.74,"c":32.97,"v":405500},{"d":"2025-05-15","o":32.69,"h":33.22,"l":31.89,"c":33.13,"v":866700},{"d":"2025-05-16","o":33.1,"h":33.1,"l":32.4,"c":32.54,"v":728700},{"d":"2025-05-19","o":31.96,"h":32.66,"l":31.59,"c":32.24,"v":498700},{"d":"2025-05-20","o":32.15,"h":32.38,"l":31.85,"c":32.15,"v":580200},{"d":"2025-05-21","o":31.69,"h":32.06,"l":31.09,"c":31.12,"v":496600},{"d":"2025-05-22","o":31.17,"h":31.69,"l":31.03,"c":31.42,"v":492900},{"d":"2025-05-23","o":30.7,"h":31.09,"l":30.59,"c":30.71,"v":390400},{"d":"2025-05-27","o":31.36,"h":31.83,"l":30.98,"c":31.49,"v":623900},{"d":"2025-05-28","o":31.37,"h":31.75,"l":31.06,"c":31.23,"v":483000},{"d":"2025-05-29","o":31.68,"h":31.68,"l":31.13,"c":31.31,"v":351400},{"d":"2025-05-30","o":31.37,"h":31.6,"l":30.9,"c":31.5,"v":732000},{"d":"2025-06-02","o":31.31,"h":31.83,"l":30.96,"c":31.27,"v":489700},{"d":"2025-06-03","o":31.31,"h":32.03,"l":31.23,"c":31.84,"v":678900},{"d":"2025-06-04","o":31.73,"h":32.1,"l":31.56,"c":31.65,"v":496200},{"d":"2025-06-05","o":31.65,"h":32.73,"l":31.65,"c":31.8,"v":704900},{"d":"2025-06-06","o":32.03,"h":32.46,"l":31.93,"c":32.18,"v":620500},{"d":"2025-06-09","o":32.17,"h":32.34,"l":31.86,"c":31.93,"v":441400},{"d":"2025-06-10","o":32.05,"h":32.05,"l":31.19,"c":31.45,"v":527000},{"d":"2025-06-11","o":31.55,"h":31.55,"l":31,"c":31.09,"v":419800},{"d":"2025-06-12","o":31,"h":31.17,"l":30.34,"c":30.59,"v":511100},{"d":"2025-06-13","o":30.04,"h":30.27,"l":29.24,"c":29.46,"v":344800},{"d":"2025-06-16","o":29.59,"h":30.49,"l":29.45,"c":30.44,"v":543700},{"d":"2025-06-17","o":30.01,"h":30.48,"l":29.82,"c":29.97,"v":336700},{"d":"2025-06-18","o":30.08,"h":30.57,"l":29.81,"c":30.12,"v":333100},{"d":"2025-06-20","o":30.44,"h":30.69,"l":27.63,"c":28.2,"v":992700},{"d":"2025-06-23","o":28.01,"h":28.3,"l":27.35,"c":28.09,"v":708700},{"d":"2025-06-24","o":28.52,"h":29.18,"l":28.32,"c":28.85,"v":749800},{"d":"2025-06-25","o":28.93,"h":29.09,"l":27.86,"c":28.16,"v":608700},{"d":"2025-06-26","o":28.2,"h":28.69,"l":27.86,"c":28.37,"v":507400},{"d":"2025-06-27","o":28.47,"h":29.05,"l":28.26,"c":29,"v":711300},{"d":"2025-06-30","o":29.13,"h":30.24,"l":28.98,"c":29.86,"v":982400},{"d":"2025-07-01","o":29.72,"h":30.8,"l":29.47,"c":30.46,"v":1118000},{"d":"2025-07-02","o":30.39,"h":30.69,"l":29.82,"c":30.14,"v":960800},{"d":"2025-07-03","o":30.28,"h":30.91,"l":30.07,"c":30.48,"v":267900},{"d":"2025-07-07","o":30.24,"h":31.29,"l":30.05,"c":31.2,"v":825200},{"d":"2025-07-08","o":31.27,"h":31.58,"l":30.9,"c":31.3,"v":496200},{"d":"2025-07-09","o":31.32,"h":31.35,"l":30.77,"c":31.22,"v":758300},{"d":"2025-07-10","o":31.08,"h":31.11,"l":30,"c":30.51,"v":559200},{"d":"2025-07-11","o":30.24,"h":30.26,"l":28.66,"c":28.69,"v":641500},{"d":"2025-07-14","o":28.6,"h":30.12,"l":28.59,"c":29.09,"v":1139400},{"d":"2025-07-15","o":29.25,"h":29.53,"l":28.62,"c":28.65,"v":405900},{"d":"2025-07-16","o":28.77,"h":29.09,"l":28.3,"c":28.92,"v":740300},{"d":"2025-07-17","o":28.86,"h":29.26,"l":28.2,"c":28.44,"v":791800},{"d":"2025-07-18","o":28.71,"h":29.03,"l":28.31,"c":28.81,"v":735000},{"d":"2025-07-21","o":28.81,"h":29.59,"l":28.81,"c":28.95,"v":399600},{"d":"2025-07-22","o":29.03,"h":29.81,"l":29.03,"c":29.24,"v":485500},{"d":"2025-07-23","o":29.27,"h":30.32,"l":28.51,"c":30.3,"v":1231600},{"d":"2025-07-24","o":30.29,"h":30.46,"l":29.38,"c":29.52,"v":642500},{"d":"2025-07-25","o":29.5,"h":30.05,"l":29.35,"c":29.61,"v":908100},{"d":"2025-07-28","o":29.53,"h":31.07,"l":29.5,"c":30.66,"v":1203500},{"d":"2025-07-29","o":30.86,"h":30.99,"l":28.94,"c":28.98,"v":954500},{"d":"2025-07-30","o":28.85,"h":29.03,"l":28.09,"c":28.63,"v":880400},{"d":"2025-07-31","o":28.63,"h":28.81,"l":27.48,"c":27.61,"v":897400},{"d":"2025-08-01","o":27.4,"h":27.56,"l":27.06,"c":27.52,"v":1183500},{"d":"2025-08-04","o":27.57,"h":28.26,"l":27.54,"c":28.13,"v":692100},{"d":"2025-08-05","o":28.31,"h":28.46,"l":27.53,"c":27.58,"v":956700},{"d":"2025-08-06","o":28.02,"h":28.1,"l":26.68,"c":26.95,"v":841000},{"d":"2025-08-07","o":31,"h":32.42,"l":28.87,"c":29.18,"v":3981700},{"d":"2025-08-08","o":29.25,"h":29.72,"l":28.47,"c":29.09,"v":2181200},{"d":"2025-08-11","o":28.87,"h":29.21,"l":27.66,"c":27.8,"v":1310000},{"d":"2025-08-12","o":27.84,"h":28.27,"l":27.44,"c":28.2,"v":2732300},{"d":"2025-08-13","o":28.5,"h":29.73,"l":27.97,"c":29.71,"v":1858200},{"d":"2025-08-14","o":29.36,"h":30.23,"l":29.07,"c":29.73,"v":1004600},{"d":"2025-08-15","o":29.96,"h":30.58,"l":29.52,"c":29.63,"v":745600},{"d":"2025-08-18","o":29.69,"h":30.18,"l":29.59,"c":29.93,"v":637500},{"d":"2025-08-19","o":30.04,"h":30.41,"l":29.45,"c":29.73,"v":675800},{"d":"2025-08-20","o":29.59,"h":29.67,"l":28.74,"c":28.99,"v":662100},{"d":"2025-08-21","o":28.81,"h":29.06,"l":28.31,"c":29.01,"v":550100},{"d":"2025-08-22","o":29.06,"h":30.15,"l":29.01,"c":29.81,"v":711400},{"d":"2025-08-25","o":29.74,"h":29.74,"l":29.1,"c":29.11,"v":337800},{"d":"2025-08-26","o":28.97,"h":29.25,"l":28.55,"c":28.62,"v":627400},{"d":"2025-08-27","o":29,"h":29.86,"l":28.88,"c":29.5,"v":1431500},{"d":"2025-08-28","o":29.61,"h":30.91,"l":29.53,"c":30.71,"v":1395200},{"d":"2025-08-29","o":30.8,"h":31.17,"l":30.63,"c":30.78,"v":640000},{"d":"2025-09-02","o":30.54,"h":31.07,"l":30.26,"c":30.68,"v":1039400},{"d":"2025-09-03","o":30.67,"h":30.94,"l":30.15,"c":30.77,"v":1104400},{"d":"2025-09-04","o":30.44,"h":30.44,"l":29.4,"c":29.92,"v":707300},{"d":"2025-09-05","o":30.2,"h":30.97,"l":29.95,"c":30.57,"v":1228000},{"d":"2025-09-08","o":30.4,"h":32.19,"l":30.14,"c":32.05,"v":1241300},{"d":"2025-09-09","o":32.05,"h":32.74,"l":31.83,"c":32.72,"v":1253500},{"d":"2025-09-10","o":32.72,"h":32.84,"l":30.96,"c":31.03,"v":945100},{"d":"2025-09-11","o":31.19,"h":31.56,"l":30.95,"c":31.5,"v":728700},{"d":"2025-09-12","o":31.53,"h":31.6,"l":30.57,"c":30.78,"v":520100},{"d":"2025-09-15","o":30.78,"h":31.05,"l":30.45,"c":30.8,"v":624200},{"d":"2025-09-16","o":30.75,"h":31.03,"l":30.22,"c":30.97,"v":863100},{"d":"2025-09-17","o":31.09,"h":32.25,"l":31.09,"c":31.49,"v":1041500},{"d":"2025-09-18","o":31.7,"h":33.23,"l":31.66,"c":33.16,"v":1282700},{"d":"2025-09-19","o":33.41,"h":33.47,"l":32.4,"c":32.67,"v":1572200},{"d":"2025-09-22","o":32.46,"h":34.07,"l":32.33,"c":33.69,"v":710400},{"d":"2025-09-23","o":33.8,"h":33.8,"l":33.07,"c":33.35,"v":595600},{"d":"2025-09-24","o":33.5,"h":33.59,"l":32.08,"c":32.46,"v":549600},{"d":"2025-09-25","o":32.18,"h":32.24,"l":31.14,"c":31.47,"v":563100},{"d":"2025-09-26","o":31.49,"h":31.53,"l":30.87,"c":30.98,"v":729500},{"d":"2025-09-29","o":31.15,"h":31.25,"l":30.48,"c":30.53,"v":438600},{"d":"2025-09-30","o":30.66,"h":30.71,"l":29.44,"c":30.57,"v":785700},{"d":"2025-10-01","o":30.32,"h":30.85,"l":30.1,"c":30.63,"v":697500},{"d":"2025-10-02","o":30.64,"h":30.91,"l":30.3,"c":30.66,"v":446000},{"d":"2025-10-03","o":30.55,"h":31.01,"l":29.94,"c":30.02,"v":421200},{"d":"2025-10-06","o":30.1,"h":30.95,"l":29.34,"c":30.1,"v":809300},{"d":"2025-10-07","o":30.14,"h":30.14,"l":29.2,"c":29.51,"v":539700},{"d":"2025-10-08","o":29.67,"h":29.78,"l":29.13,"c":29.55,"v":339200},{"d":"2025-10-09","o":29.62,"h":30.05,"l":29.3,"c":29.84,"v":391100},{"d":"2025-10-10","o":29.89,"h":30,"l":28.27,"c":28.51,"v":501400},{"d":"2025-10-13","o":28.78,"h":28.99,"l":28.33,"c":28.52,"v":430900},{"d":"2025-10-14","o":27.87,"h":28.32,"l":27.77,"c":28.13,"v":751600},{"d":"2025-10-15","o":28.25,"h":28.25,"l":27.32,"c":27.69,"v":917600},{"d":"2025-10-16","o":27.8,"h":28.03,"l":27.07,"c":27.79,"v":973600},{"d":"2025-10-17","o":27.5,"h":28.46,"l":27.33,"c":28.15,"v":821400},{"d":"2025-10-20","o":28.34,"h":29.22,"l":28.24,"c":29.21,"v":437100},{"d":"2025-10-21","o":29.2,"h":30.06,"l":29.1,"c":29.78,"v":576900},{"d":"2025-10-22","o":30.07,"h":30.71,"l":29.85,"c":30.55,"v":1148300},{"d":"2025-10-23","o":30.44,"h":31.32,"l":30.41,"c":31.05,"v":646900},{"d":"2025-10-24","o":31.45,"h":32.27,"l":31.38,"c":31.62,"v":897500},{"d":"2025-10-27","o":32.01,"h":32.08,"l":31.04,"c":31.08,"v":435300},{"d":"2025-10-28","o":31.24,"h":31.24,"l":30.58,"c":30.67,"v":320500},{"d":"2025-10-29","o":30.43,"h":30.86,"l":29.68,"c":29.84,"v":491300},{"d":"2025-10-30","o":29.64,"h":29.98,"l":29.38,"c":29.81,"v":384800},{"d":"2025-10-31","o":29.75,"h":30.09,"l":29.48,"c":29.93,"v":501200},{"d":"2025-11-03","o":30.02,"h":30.64,"l":29.86,"c":30.3,"v":990600},{"d":"2025-11-04","o":30,"h":30,"l":28.56,"c":28.9,"v":647000},{"d":"2025-11-05","o":29.11,"h":29.56,"l":28.91,"c":29.33,"v":737800},{"d":"2025-11-06","o":32.01,"h":39.49,"l":31.6,"c":38.36,"v":3557100},{"d":"2025-11-07","o":38.06,"h":40.7,"l":37.62,"c":40.29,"v":1687800},{"d":"2025-11-10","o":40.8,"h":43.13,"l":40.21,"c":42.31,"v":1558300},{"d":"2025-11-11","o":42.54,"h":44.65,"l":42.3,"c":44.22,"v":1335300},{"d":"2025-11-12","o":44.32,"h":46.06,"l":43.97,"c":45.64,"v":1157000},{"d":"2025-11-13","o":45.14,"h":45.35,"l":42.52,"c":43.05,"v":1195100},{"d":"2025-11-14","o":42.07,"h":43.69,"l":41.74,"c":43.27,"v":769600},{"d":"2025-11-17","o":43.13,"h":43.24,"l":41.44,"c":41.54,"v":776600},{"d":"2025-11-18","o":41.38,"h":42.81,"l":41,"c":42.22,"v":610300},{"d":"2025-11-19","o":42.11,"h":42.32,"l":41.02,"c":41.18,"v":700300},{"d":"2025-11-20","o":42.03,"h":42.18,"l":40.03,"c":40.08,"v":549500},{"d":"2025-11-21","o":40.12,"h":41.46,"l":39.22,"c":41.34,"v":646000},{"d":"2025-11-24","o":41.37,"h":42.24,"l":41.19,"c":41.3,"v":589800},{"d":"2025-11-25","o":41.51,"h":42.76,"l":41.09,"c":42.18,"v":608200},{"d":"2025-11-26","o":42.02,"h":42.22,"l":40.8,"c":41.08,"v":611400},{"d":"2025-11-28","o":41.08,"h":41.27,"l":40.18,"c":40.4,"v":285400},{"d":"2025-12-01","o":39.77,"h":40.98,"l":39.7,"c":40.02,"v":704800},{"d":"2025-12-02","o":40.33,"h":41.58,"l":39.91,"c":40.93,"v":747300},{"d":"2025-12-03","o":40.64,"h":40.77,"l":38.51,"c":39.4,"v":944900},{"d":"2025-12-04","o":39.62,"h":39.67,"l":38.76,"c":39.39,"v":395500},{"d":"2025-12-05","o":39.37,"h":41.8,"l":39.21,"c":40.96,"v":956600},{"d":"2025-12-08","o":41.24,"h":43.35,"l":41,"c":43.04,"v":1264400},{"d":"2025-12-09","o":43.03,"h":43.78,"l":42.42,"c":43.05,"v":802300},{"d":"2025-12-10","o":42.84,"h":42.85,"l":40.81,"c":40.95,"v":769400},{"d":"2025-12-11","o":40.96,"h":41.49,"l":37.8,"c":38.07,"v":1086600},{"d":"2025-12-12","o":37.94,"h":38.78,"l":37.61,"c":37.83,"v":1053800},{"d":"2025-12-15","o":37.83,"h":37.88,"l":35.88,"c":36.9,"v":826900},{"d":"2025-12-16","o":36.67,"h":37.01,"l":36.17,"c":36.43,"v":507400},{"d":"2025-12-17","o":36.5,"h":36.98,"l":36.29,"c":36.4,"v":610200},{"d":"2025-12-18","o":36.84,"h":37.47,"l":36.6,"c":36.89,"v":606700},{"d":"2025-12-19","o":36.93,"h":37.2,"l":36.34,"c":36.84,"v":888200},{"d":"2025-12-22","o":36.99,"h":37.81,"l":36.86,"c":37.4,"v":413000},{"d":"2025-12-23","o":37.1,"h":37.21,"l":36.03,"c":36.54,"v":391100},{"d":"2025-12-24","o":36.57,"h":36.77,"l":36.13,"c":36.52,"v":244000},{"d":"2025-12-26","o":36.42,"h":36.46,"l":35.6,"c":35.79,"v":472300},{"d":"2025-12-29","o":35.61,"h":36,"l":35.29,"c":35.66,"v":466300},{"d":"2025-12-30","o":35.49,"h":36.02,"l":35.4,"c":35.82,"v":455500},{"d":"2025-12-31","o":35.85,"h":36.07,"l":35.39,"c":35.42,"v":732200},{"d":"2026-01-02","o":35.4,"h":35.61,"l":33.35,"c":34.06,"v":931700},{"d":"2026-01-05","o":34.05,"h":34.66,"l":33.57,"c":33.76,"v":1047400},{"d":"2026-01-06","o":33.67,"h":33.74,"l":32.28,"c":33.24,"v":743100},{"d":"2026-01-07","o":33.1,"h":35.71,"l":33.1,"c":35.46,"v":806800},{"d":"2026-01-08","o":35.1,"h":35.49,"l":34.41,"c":34.67,"v":684100},{"d":"2026-01-09","o":34.5,"h":35.06,"l":33.44,"c":33.8,"v":729900},{"d":"2026-01-12","o":34.33,"h":34.57,"l":32.91,"c":33.05,"v":838500},{"d":"2026-01-13","o":33.08,"h":33.08,"l":31.49,"c":31.56,"v":829700},{"d":"2026-01-14","o":31.4,"h":31.6,"l":29.29,"c":30.45,"v":1295900},{"d":"2026-01-15","o":31.74,"h":31.81,"l":29.59,"c":29.66,"v":1471900},{"d":"2026-01-16","o":29.66,"h":29.75,"l":28.46,"c":28.62,"v":1108200},{"d":"2026-01-20","o":28.09,"h":29.24,"l":28,"c":28.33,"v":1514200},{"d":"2026-01-21","o":28.32,"h":29.24,"l":28,"c":28.41,"v":827900},{"d":"2026-01-22","o":28.53,"h":29.65,"l":28.53,"c":29.33,"v":1283400},{"d":"2026-01-23","o":29.41,"h":30.11,"l":29.25,"c":29.71,"v":1391500},{"d":"2026-01-26","o":29.7,"h":30.48,"l":29.53,"c":30.06,"v":792400},{"d":"2026-01-27","o":30.99,"h":31.2,"l":29.2,"c":29.89,"v":692700},{"d":"2026-01-28","o":30.2,"h":31.15,"l":30.04,"c":30.21,"v":897700},{"d":"2026-01-29","o":29.64,"h":29.64,"l":28.31,"c":28.86,"v":1349000},{"d":"2026-01-30","o":28.65,"h":28.7,"l":27.59,"c":27.9,"v":1190900},{"d":"2026-02-02","o":27.85,"h":28.3,"l":26.63,"c":26.82,"v":1487500},{"d":"2026-02-03","o":26.42,"h":26.73,"l":25.29,"c":25.85,"v":1935800},{"d":"2026-02-04","o":25.39,"h":26.67,"l":24.74,"c":26.07,"v":1560800},{"d":"2026-02-05","o":25.8,"h":25.97,"l":24.88,"c":24.89,"v":1066200},{"d":"2026-02-06","o":25.12,"h":25.66,"l":23.88,"c":25.21,"v":945300},{"d":"2026-02-09","o":25.02,"h":25.61,"l":24.62,"c":25.43,"v":806400},{"d":"2026-02-10","o":25.59,"h":26.3,"l":25.5,"c":26.28,"v":1016400},{"d":"2026-02-11","o":26.18,"h":26.26,"l":22.8,"c":23.41,"v":1969100},{"d":"2026-02-12","o":23.45,"h":23.64,"l":22.19,"c":22.38,"v":1289600},{"d":"2026-02-13","o":22.68,"h":23.27,"l":22.4,"c":22.87,"v":945400},{"d":"2026-02-17","o":23,"h":23.25,"l":22.57,"c":23.04,"v":1359500},{"d":"2026-02-18","o":22.86,"h":24.43,"l":22.84,"c":24.06,"v":2399000},{"d":"2026-02-19","o":25.3,"h":25.33,"l":21.77,"c":24.54,"v":2717000},{"d":"2026-02-20","o":24.41,"h":26.67,"l":24.39,"c":25.14,"v":2100400},{"d":"2026-02-23","o":24.92,"h":25.19,"l":23.56,"c":24.25,"v":1579200},{"d":"2026-02-24","o":24.23,"h":25.79,"l":24.14,"c":24.94,"v":1467300},{"d":"2026-02-25","o":25.08,"h":26.37,"l":24.56,"c":26.33,"v":1159500},{"d":"2026-02-26","o":26.44,"h":27.7,"l":26.36,"c":27.34,"v":1320200},{"d":"2026-02-27","o":26.5,"h":26.85,"l":25.77,"c":26.67,"v":1358200},{"d":"2026-03-02","o":25.9,"h":27.11,"l":25.9,"c":26.4,"v":781500},{"d":"2026-03-03","o":25.94,"h":27.42,"l":25.85,"c":26.9,"v":952100},{"d":"2026-03-04","o":26.4,"h":27.1,"l":26.38,"c":26.82,"v":893400},{"d":"2026-03-05","o":26.73,"h":27.5,"l":26.45,"c":26.99,"v":840600},{"d":"2026-03-06","o":26.7,"h":26.93,"l":26.25,"c":26.62,"v":636300},{"d":"2026-03-09","o":26.24,"h":26.77,"l":25.82,"c":26.57,"v":710500},{"d":"2026-03-10","o":26.54,"h":26.57,"l":25.39,"c":25.74,"v":525600},{"d":"2026-03-11","o":25.95,"h":26.44,"l":25.15,"c":25.53,"v":515100},{"d":"2026-03-12","o":25.32,"h":26.03,"l":25.04,"c":25.15,"v":523300},{"d":"2026-03-13","o":25.18,"h":26.03,"l":25.13,"c":25.59,"v":1076300},{"d":"2026-03-16","o":25.63,"h":26.12,"l":25.34,"c":25.65,"v":603500},{"d":"2026-03-17","o":25.69,"h":26.89,"l":25.26,"c":25.48,"v":557700},{"d":"2026-03-18","o":25.18,"h":25.51,"l":25,"c":25.2,"v":613900},{"d":"2026-03-19","o":24.7,"h":26.16,"l":24.7,"c":25.87,"v":709800},{"d":"2026-03-20","o":25.47,"h":25.75,"l":25.01,"c":25.32,"v":1043300},{"d":"2026-03-23","o":25.5,"h":26.24,"l":25.27,"c":25.98,"v":791000},{"d":"2026-03-24","o":25.58,"h":25.69,"l":24.31,"c":24.33,"v":531900},{"d":"2026-03-25","o":24.82,"h":24.91,"l":23.6,"c":23.94,"v":479400},{"d":"2026-03-26","o":23.74,"h":24.45,"l":23.7,"c":24,"v":471000},{"d":"2026-03-27","o":23.9,"h":23.9,"l":23,"c":23.18,"v":376200},{"d":"2026-03-30","o":23.31,"h":24.02,"l":23.12,"c":23.82,"v":473100},{"d":"2026-03-31","o":24.07,"h":24.23,"l":23.62,"c":24.11,"v":461187},{"d":"2026-04-01","o":24.22,"h":24.26,"l":23.4,"c":24.05,"v":303237},{"d":"2026-04-02","o":23.57,"h":24.48,"l":23.33,"c":24.47,"v":368206},{"d":"2026-04-06","o":24.47,"h":24.67,"l":23.85,"c":24.54,"v":311337},{"d":"2026-04-07","o":24.24,"h":24.7,"l":24.01,"c":24.42,"v":473944},{"d":"2026-04-08","o":25.04,"h":25.2,"l":22.92,"c":23.11,"v":843542},{"d":"2026-04-09","o":22.8,"h":22.84,"l":20.85,"c":21.34,"v":955914},{"d":"2026-04-10","o":20.95,"h":21.06,"l":19.89,"c":20.22,"v":1160528},{"d":"2026-04-13","o":20.17,"h":21.35,"l":20.05,"c":21.2,"v":1409663},{"d":"2026-04-14","o":21.36,"h":21.71,"l":20.5,"c":20.7,"v":907317},{"d":"2026-04-15","o":20.92,"h":21.5,"l":20.81,"c":21.41,"v":900334},{"d":"2026-04-16","o":21.85,"h":22.08,"l":20.95,"c":21.11,"v":666264},{"d":"2026-04-17","o":21.87,"h":22.2,"l":21.12,"c":21.56,"v":657722},{"d":"2026-04-20","o":21.46,"h":22.36,"l":21.41,"c":21.74,"v":618479},{"d":"2026-04-21","o":21.81,"h":22.5,"l":21.03,"c":21.06,"v":628777},{"d":"2026-04-22","o":21.19,"h":21.86,"l":21.07,"c":21.86,"v":583539},{"d":"2026-04-23","o":21.66,"h":22.78,"l":20.93,"c":21.6,"v":1961713},{"d":"2026-04-24","o":21.6,"h":22.35,"l":21.09,"c":22.15,"v":1035938},{"d":"2026-04-27","o":22.15,"h":22.77,"l":21.74,"c":21.96,"v":573513},{"d":"2026-04-28","o":22.33,"h":22.78,"l":21.58,"c":21.79,"v":687711},{"d":"2026-04-29","o":21.76,"h":21.97,"l":21.36,"c":21.72,"v":494034},{"d":"2026-04-30","o":21.03,"h":21.06,"l":19.79,"c":20.79,"v":2698269},{"d":"2026-05-01","o":21.56,"h":22.89,"l":21.38,"c":22.54,"v":1020030},{"d":"2026-05-04","o":22.7,"h":23.27,"l":22.42,"c":22.58,"v":631857},{"d":"2026-05-05","o":22.54,"h":22.82,"l":21.76,"c":22.72,"v":668691},{"d":"2026-05-06","o":22.28,"h":23.29,"l":21.73,"c":23.18,"v":1355967},{"d":"2026-05-07","o":23.64,"h":24.48,"l":22.43,"c":23.76,"v":2183803},{"d":"2026-05-08","o":23.33,"h":23.36,"l":21.49,"c":21.92,"v":1112329},{"d":"2026-05-11","o":21.67,"h":22.04,"l":20.2,"c":20.53,"v":897781},{"d":"2026-05-12","o":20.69,"h":20.93,"l":20.22,"c":20.52,"v":860532},{"d":"2026-05-13","o":19.94,"h":20.05,"l":18.68,"c":18.72,"v":1122803},{"d":"2026-05-14","o":18.99,"h":19.6,"l":18.63,"c":19.22,"v":954527},{"d":"2026-05-15","o":19.26,"h":19.96,"l":19.03,"c":19.53,"v":1092361},{"d":"2026-05-18","o":19.32,"h":21.12,"l":19.32,"c":21.1,"v":1176380},{"d":"2026-05-19","o":21.56,"h":22.33,"l":21.3,"c":21.71,"v":948829}]