[{"d":"2018-09-27","o":21,"h":21.25,"l":16,"c":16.05,"v":3424000},{"d":"2018-09-28","o":15.98,"h":16.99,"l":15.94,"c":16.87,"v":315800},{"d":"2018-10-01","o":16.88,"h":17.24,"l":16,"c":16.01,"v":78700},{"d":"2018-10-02","o":16,"h":16.11,"l":14,"c":14.81,"v":524100},{"d":"2018-10-03","o":15.25,"h":15.65,"l":14.81,"c":15.65,"v":87200},{"d":"2018-10-04","o":15.54,"h":15.85,"l":15,"c":15.4,"v":136900},{"d":"2018-10-05","o":15.5,"h":15.9,"l":15,"c":15.01,"v":117600},{"d":"2018-10-08","o":15.21,"h":15.3,"l":14.5,"c":14.87,"v":125100},{"d":"2018-10-09","o":14.75,"h":15.4,"l":14.75,"c":14.79,"v":27800},{"d":"2018-10-10","o":14.86,"h":15.33,"l":14.39,"c":14.44,"v":122400},{"d":"2018-10-11","o":14.46,"h":14.6,"l":13.7,"c":13.7,"v":110800},{"d":"2018-10-12","o":13.87,"h":14.75,"l":13.75,"c":14.45,"v":123400},{"d":"2018-10-15","o":14.45,"h":15.51,"l":14.45,"c":15,"v":120300},{"d":"2018-10-16","o":14.96,"h":15.74,"l":14.95,"c":15.45,"v":118900},{"d":"2018-10-17","o":15.26,"h":15.85,"l":15.26,"c":15.75,"v":89800},{"d":"2018-10-18","o":15.58,"h":15.72,"l":15.25,"c":15.45,"v":115800},{"d":"2018-10-19","o":15.42,"h":16,"l":15.38,"c":15.56,"v":153800},{"d":"2018-10-22","o":15.4,"h":15.4,"l":14.6,"c":14.79,"v":124600},{"d":"2018-10-23","o":14.5,"h":14.99,"l":13.88,"c":14.29,"v":162000},{"d":"2018-10-24","o":14.14,"h":15.4,"l":14.13,"c":14.93,"v":231100},{"d":"2018-10-25","o":15.01,"h":16.87,"l":15.01,"c":16.11,"v":96600},{"d":"2018-10-26","o":15.82,"h":16.64,"l":15.24,"c":16.05,"v":54900},{"d":"2018-10-29","o":16.02,"h":17.02,"l":16.02,"c":16.89,"v":19400},{"d":"2018-10-30","o":17,"h":17.39,"l":16.58,"c":16.77,"v":35300},{"d":"2018-10-31","o":16.82,"h":16.82,"l":15.77,"c":16.26,"v":23300},{"d":"2018-11-01","o":16.18,"h":17.15,"l":15.73,"c":17.08,"v":56000},{"d":"2018-11-02","o":17.1,"h":18,"l":16.17,"c":17.72,"v":39100},{"d":"2018-11-05","o":17.79,"h":18.55,"l":17.54,"c":18.15,"v":22100},{"d":"2018-11-06","o":18.03,"h":18.77,"l":17.5,"c":18.26,"v":32700},{"d":"2018-11-07","o":18.28,"h":18.85,"l":17.66,"c":18.56,"v":60200},{"d":"2018-11-08","o":18.52,"h":18.56,"l":17.51,"c":18.56,"v":17600},{"d":"2018-11-09","o":18.45,"h":18.55,"l":18,"c":18.4,"v":22900},{"d":"2018-11-12","o":18.41,"h":18.41,"l":16.17,"c":16.26,"v":31600},{"d":"2018-11-13","o":16.42,"h":17.65,"l":16.42,"c":17.06,"v":55900},{"d":"2018-11-14","o":17.12,"h":17.41,"l":16.19,"c":16.44,"v":29300},{"d":"2018-11-15","o":16.25,"h":16.33,"l":15.19,"c":15.66,"v":38500},{"d":"2018-11-16","o":15.43,"h":16.63,"l":14.99,"c":16.43,"v":40600},{"d":"2018-11-19","o":16.43,"h":17.32,"l":15.99,"c":17.21,"v":32400},{"d":"2018-11-20","o":17,"h":17.72,"l":16.04,"c":17.64,"v":18400},{"d":"2018-11-21","o":17.64,"h":17.67,"l":16.41,"c":16.96,"v":15100},{"d":"2018-11-23","o":16.79,"h":17.8,"l":16.17,"c":17.63,"v":9300},{"d":"2018-11-26","o":17.57,"h":18.5,"l":17.33,"c":18.35,"v":30500},{"d":"2018-11-27","o":18.12,"h":18.15,"l":17.12,"c":17.25,"v":33800},{"d":"2018-11-28","o":17.35,"h":18.43,"l":17.32,"c":18.07,"v":25800},{"d":"2018-11-29","o":18.04,"h":18.25,"l":16.85,"c":16.9,"v":76600},{"d":"2018-11-30","o":16.94,"h":17.82,"l":16.72,"c":16.91,"v":40900},{"d":"2018-12-03","o":17.12,"h":17.76,"l":15.16,"c":15.29,"v":120600},{"d":"2018-12-04","o":15.39,"h":17.32,"l":15.39,"c":17,"v":42200},{"d":"2018-12-06","o":16.8,"h":17.59,"l":15.3,"c":15.79,"v":38000},{"d":"2018-12-07","o":15.78,"h":17.44,"l":15.58,"c":16.59,"v":35000},{"d":"2018-12-10","o":16.7,"h":17.35,"l":16.07,"c":17.05,"v":60700},{"d":"2018-12-11","o":17.17,"h":17.17,"l":16.44,"c":16.82,"v":22100},{"d":"2018-12-12","o":16.98,"h":17.4,"l":15.74,"c":15.81,"v":136000},{"d":"2018-12-13","o":15.86,"h":16.2,"l":15.4,"c":15.99,"v":43700},{"d":"2018-12-14","o":15.75,"h":16.18,"l":14,"c":14.2,"v":89800},{"d":"2018-12-17","o":14.15,"h":16.14,"l":14,"c":15.38,"v":143000},{"d":"2018-12-18","o":15.54,"h":16.91,"l":15.03,"c":15.43,"v":123000},{"d":"2018-12-19","o":15.31,"h":17.1,"l":14.63,"c":16.24,"v":208700},{"d":"2018-12-20","o":16.08,"h":16.45,"l":14,"c":14.25,"v":300600},{"d":"2018-12-21","o":14.1,"h":15.92,"l":10.19,"c":12.47,"v":995100},{"d":"2018-12-24","o":12,"h":12,"l":10.86,"c":11.19,"v":73100},{"d":"2018-12-26","o":11.31,"h":13.65,"l":11.31,"c":13.4,"v":42100},{"d":"2018-12-27","o":13.34,"h":13.99,"l":11.91,"c":12.53,"v":112400},{"d":"2018-12-28","o":12.88,"h":13.6,"l":12.15,"c":13.16,"v":82900},{"d":"2018-12-31","o":13.06,"h":13.29,"l":12.53,"c":12.85,"v":66800},{"d":"2019-01-02","o":12.65,"h":14.43,"l":12.48,"c":13.81,"v":47700},{"d":"2019-01-03","o":13.8,"h":13.8,"l":12.29,"c":13.55,"v":105800},{"d":"2019-01-04","o":13.72,"h":14.7,"l":13.23,"c":14.41,"v":80100},{"d":"2019-01-07","o":14.41,"h":15.58,"l":14.41,"c":15.3,"v":55900},{"d":"2019-01-08","o":15.57,"h":15.99,"l":14.72,"c":15.13,"v":49800},{"d":"2019-01-09","o":15.26,"h":16.5,"l":15.26,"c":16.21,"v":38700},{"d":"2019-01-10","o":16.12,"h":16.39,"l":15.7,"c":16.27,"v":35300},{"d":"2019-01-11","o":16.5,"h":16.5,"l":15.94,"c":16.47,"v":47000},{"d":"2019-01-14","o":16.34,"h":16.43,"l":16.15,"c":16.26,"v":6400},{"d":"2019-01-15","o":16.46,"h":16.46,"l":15.14,"c":16.11,"v":14300},{"d":"2019-01-16","o":16.16,"h":16.43,"l":15.83,"c":16.29,"v":25600},{"d":"2019-01-17","o":16.2,"h":16.81,"l":15.95,"c":16.23,"v":27900},{"d":"2019-01-18","o":16.32,"h":16.85,"l":15.84,"c":16.65,"v":28400},{"d":"2019-01-22","o":16.42,"h":16.77,"l":16.1,"c":16.41,"v":34300},{"d":"2019-01-23","o":16.46,"h":16.82,"l":16.31,"c":16.67,"v":30500},{"d":"2019-01-24","o":16.82,"h":16.85,"l":15.96,"c":16.25,"v":20900},{"d":"2019-01-25","o":16.29,"h":17.06,"l":16.29,"c":17.06,"v":44900},{"d":"2019-01-28","o":16.65,"h":18.21,"l":16.65,"c":17.03,"v":122100},{"d":"2019-01-29","o":17.07,"h":17.69,"l":17.07,"c":17.25,"v":25700},{"d":"2019-01-30","o":17.13,"h":17.62,"l":17.05,"c":17.32,"v":25600},{"d":"2019-01-31","o":17.35,"h":17.66,"l":17.25,"c":17.41,"v":30100},{"d":"2019-02-01","o":17.47,"h":18.74,"l":17.27,"c":17.98,"v":97600},{"d":"2019-02-04","o":19.7,"h":21.47,"l":18.62,"c":20.49,"v":279900},{"d":"2019-02-05","o":20.74,"h":20.89,"l":18.6,"c":19.25,"v":164100},{"d":"2019-02-06","o":19.25,"h":19.85,"l":18.9,"c":19.44,"v":16100},{"d":"2019-02-07","o":19.46,"h":21.01,"l":18.77,"c":20.18,"v":474400},{"d":"2019-02-08","o":20.25,"h":21,"l":20.01,"c":20.5,"v":93300},{"d":"2019-02-11","o":20.6,"h":21.65,"l":20.23,"c":21.4,"v":137300},{"d":"2019-02-12","o":21.76,"h":22.44,"l":21.2,"c":22.05,"v":560700},{"d":"2019-02-13","o":22.09,"h":22.75,"l":22.07,"c":22.4,"v":92700},{"d":"2019-02-14","o":22.3,"h":22.65,"l":21.8,"c":22.48,"v":335700},{"d":"2019-02-15","o":22.71,"h":24.19,"l":22.16,"c":23.79,"v":374300},{"d":"2019-02-19","o":24.16,"h":25.61,"l":20.21,"c":22.09,"v":290700},{"d":"2019-02-20","o":21.81,"h":22.73,"l":21.24,"c":21.98,"v":106300},{"d":"2019-02-21","o":22.37,"h":22.51,"l":21.02,"c":21.42,"v":74600},{"d":"2019-02-22","o":21.44,"h":21.89,"l":19.01,"c":19.25,"v":226400},{"d":"2019-02-25","o":19.01,"h":20,"l":18.53,"c":18.77,"v":117000},{"d":"2019-02-26","o":18.54,"h":20.68,"l":18.54,"c":19.99,"v":122900},{"d":"2019-02-27","o":19.99,"h":20.45,"l":19.36,"c":19.69,"v":59400},{"d":"2019-02-28","o":19.72,"h":20.12,"l":18.71,"c":19.36,"v":119100},{"d":"2019-03-01","o":19.54,"h":19.72,"l":18.56,"c":19.36,"v":66200},{"d":"2019-03-04","o":19.33,"h":19.89,"l":17.54,"c":18.32,"v":149800},{"d":"2019-03-05","o":18.31,"h":18.92,"l":18.07,"c":18.39,"v":91000},{"d":"2019-03-06","o":18.38,"h":18.38,"l":16.88,"c":16.88,"v":81800},{"d":"2019-03-07","o":16.87,"h":17.68,"l":16.39,"c":17.26,"v":38500},{"d":"2019-03-08","o":17.26,"h":17.7,"l":16.1,"c":16.58,"v":74200},{"d":"2019-03-11","o":16.65,"h":17.05,"l":16.16,"c":16.98,"v":68000},{"d":"2019-03-12","o":16.98,"h":17.03,"l":16.28,"c":16.56,"v":51300},{"d":"2019-03-13","o":16.61,"h":18.93,"l":16.6,"c":17.02,"v":55300},{"d":"2019-03-14","o":17.04,"h":17.31,"l":16.3,"c":16.67,"v":98000},{"d":"2019-03-15","o":16.68,"h":17.5,"l":16.32,"c":17.5,"v":77600},{"d":"2019-03-18","o":17.5,"h":17.5,"l":16.47,"c":16.51,"v":31000},{"d":"2019-03-19","o":16.63,"h":17.22,"l":16.63,"c":17.05,"v":32500},{"d":"2019-03-20","o":17.05,"h":17.24,"l":16.67,"c":16.88,"v":15000},{"d":"2019-03-21","o":16.95,"h":17.33,"l":16.8,"c":16.89,"v":32700},{"d":"2019-03-22","o":16.81,"h":17.51,"l":15.25,"c":15.76,"v":62700},{"d":"2019-03-25","o":15.9,"h":16.6,"l":15.6,"c":15.85,"v":123300},{"d":"2019-03-26","o":16.41,"h":16.77,"l":15.29,"c":16.14,"v":176200},{"d":"2019-03-27","o":15.72,"h":16.3,"l":15.23,"c":15.37,"v":91700},{"d":"2019-03-28","o":15.51,"h":15.6,"l":14.07,"c":14.77,"v":687800},{"d":"2019-03-29","o":14.9,"h":14.98,"l":14.55,"c":14.76,"v":221200},{"d":"2019-04-01","o":14.9,"h":16.76,"l":14.74,"c":15.96,"v":283900},{"d":"2019-04-02","o":16.21,"h":17.97,"l":16.12,"c":17.29,"v":201000},{"d":"2019-04-03","o":17.44,"h":17.98,"l":17.02,"c":17.4,"v":105300},{"d":"2019-04-04","o":17.41,"h":17.66,"l":16.88,"c":16.94,"v":53200},{"d":"2019-04-05","o":17,"h":17.25,"l":16.9,"c":17.25,"v":84400},{"d":"2019-04-08","o":17.28,"h":18.24,"l":16.75,"c":18.21,"v":90800},{"d":"2019-04-09","o":18.27,"h":19.5,"l":18.27,"c":18.67,"v":101900},{"d":"2019-04-10","o":18.84,"h":20.33,"l":18.67,"c":20.15,"v":132300},{"d":"2019-04-11","o":20,"h":20.34,"l":19.49,"c":20.06,"v":143300},{"d":"2019-04-12","o":20.47,"h":21.5,"l":19.48,"c":21,"v":104200},{"d":"2019-04-15","o":21.01,"h":23.09,"l":20.82,"c":22.98,"v":91600},{"d":"2019-04-16","o":23.25,"h":23.31,"l":21.65,"c":22.18,"v":137900},{"d":"2019-04-17","o":22.14,"h":22.27,"l":20.4,"c":20.69,"v":127300},{"d":"2019-04-18","o":20.74,"h":22.9,"l":20.68,"c":22.84,"v":91100},{"d":"2019-04-22","o":22.69,"h":23,"l":22.41,"c":22.77,"v":79100},{"d":"2019-04-23","o":22.89,"h":22.96,"l":21.96,"c":22.63,"v":116000},{"d":"2019-04-24","o":22.73,"h":23,"l":22.2,"c":22.7,"v":102000},{"d":"2019-04-25","o":22.76,"h":22.98,"l":22.27,"c":22.65,"v":56500},{"d":"2019-04-26","o":22.64,"h":23.83,"l":22.07,"c":22.25,"v":139500},{"d":"2019-04-29","o":22.04,"h":22.3,"l":21.38,"c":21.75,"v":171900},{"d":"2019-04-30","o":21.63,"h":22.44,"l":20.23,"c":20.87,"v":168300},{"d":"2019-05-01","o":20.77,"h":20.97,"l":19.27,"c":20.14,"v":194400},{"d":"2019-05-02","o":20.11,"h":20.61,"l":19.71,"c":20,"v":61700},{"d":"2019-05-03","o":20.16,"h":20.45,"l":19.9,"c":20.14,"v":68900},{"d":"2019-05-06","o":19.78,"h":20.48,"l":19.78,"c":19.94,"v":109500},{"d":"2019-05-07","o":19.73,"h":20.23,"l":19.4,"c":19.7,"v":170800},{"d":"2019-05-08","o":19.32,"h":21.5,"l":19.32,"c":20.84,"v":66300},{"d":"2019-05-09","o":21.31,"h":23.38,"l":19.78,"c":22.02,"v":242400},{"d":"2019-05-10","o":22,"h":22.72,"l":21.08,"c":22.17,"v":114100},{"d":"2019-05-13","o":21.78,"h":22.72,"l":20.87,"c":21.88,"v":78600},{"d":"2019-05-14","o":22.02,"h":22.59,"l":21,"c":21.32,"v":81700},{"d":"2019-05-15","o":21.02,"h":21.45,"l":20.08,"c":20.78,"v":153900},{"d":"2019-05-16","o":20.61,"h":22.25,"l":20.61,"c":22.01,"v":116000},{"d":"2019-05-17","o":21.79,"h":22.66,"l":21.61,"c":22.25,"v":81500},{"d":"2019-05-20","o":22.07,"h":22.49,"l":21.71,"c":22.28,"v":61900},{"d":"2019-05-21","o":22.45,"h":23,"l":22.07,"c":22.55,"v":115000},{"d":"2019-05-22","o":22.49,"h":23.15,"l":21.3,"c":22.16,"v":72200},{"d":"2019-05-23","o":21.88,"h":22.59,"l":21.78,"c":22.06,"v":66000},{"d":"2019-05-24","o":22.26,"h":22.45,"l":21.17,"c":21.97,"v":77700},{"d":"2019-05-28","o":22.03,"h":22.24,"l":20.75,"c":21.15,"v":230000},{"d":"2019-05-29","o":21.03,"h":22.45,"l":20.24,"c":22.23,"v":158400},{"d":"2019-05-30","o":22.36,"h":22.36,"l":21.36,"c":21.72,"v":107700},{"d":"2019-05-31","o":21.44,"h":21.47,"l":20.42,"c":20.92,"v":104600},{"d":"2019-06-03","o":20.91,"h":21.9,"l":19.31,"c":20.05,"v":171400},{"d":"2019-06-04","o":21.9,"h":22.08,"l":19.57,"c":21.99,"v":151400},{"d":"2019-06-05","o":20.87,"h":21.95,"l":20.77,"c":21.31,"v":187500},{"d":"2019-06-06","o":21.49,"h":21.49,"l":20.21,"c":20.68,"v":131500},{"d":"2019-06-07","o":20.65,"h":20.69,"l":19.58,"c":19.86,"v":422200},{"d":"2019-06-10","o":20.01,"h":20.57,"l":20,"c":20.26,"v":237700},{"d":"2019-06-11","o":19.75,"h":20,"l":18.39,"c":18.75,"v":307000},{"d":"2019-06-12","o":18.75,"h":20,"l":18.5,"c":19.76,"v":319900},{"d":"2019-06-13","o":19.9,"h":20.55,"l":19.26,"c":19.32,"v":167100},{"d":"2019-06-14","o":19.43,"h":20.91,"l":19.19,"c":20.69,"v":263400},{"d":"2019-06-17","o":20.68,"h":21.97,"l":20.37,"c":21.92,"v":233100},{"d":"2019-06-18","o":21.98,"h":22.79,"l":21.19,"c":21.98,"v":369700},{"d":"2019-06-19","o":21.95,"h":22.49,"l":21.95,"c":22.32,"v":166600},{"d":"2019-06-20","o":22.5,"h":22.69,"l":22.08,"c":22.2,"v":321700},{"d":"2019-06-21","o":22.03,"h":22.7,"l":21.53,"c":21.89,"v":156800},{"d":"2019-06-24","o":21.91,"h":22.12,"l":21.21,"c":21.87,"v":168200},{"d":"2019-06-25","o":21.98,"h":22.99,"l":21.38,"c":22.45,"v":428600},{"d":"2019-06-26","o":22.62,"h":23.83,"l":22.43,"c":23.41,"v":192100},{"d":"2019-06-27","o":23.81,"h":24.33,"l":23.43,"c":23.8,"v":190100},{"d":"2019-06-28","o":23.25,"h":23.7,"l":20.77,"c":21.99,"v":1899000},{"d":"2019-07-01","o":22.49,"h":23.4,"l":22.07,"c":22.95,"v":409900},{"d":"2019-07-02","o":22.72,"h":23.17,"l":22.5,"c":22.6,"v":152100},{"d":"2019-07-03","o":22.87,"h":25,"l":22.51,"c":24.92,"v":453500},{"d":"2019-07-05","o":24.84,"h":27.8,"l":24.84,"c":26.97,"v":240600},{"d":"2019-07-08","o":27.17,"h":27.21,"l":25.43,"c":25.89,"v":410100},{"d":"2019-07-09","o":25.84,"h":27.15,"l":25.4,"c":26.02,"v":116800},{"d":"2019-07-10","o":26.23,"h":26.47,"l":24.83,"c":25.16,"v":127200},{"d":"2019-07-11","o":25.33,"h":25.43,"l":24.39,"c":25.09,"v":97800},{"d":"2019-07-12","o":25.09,"h":25.46,"l":24.42,"c":25,"v":90200},{"d":"2019-07-15","o":24.85,"h":26.65,"l":24.74,"c":24.89,"v":148500},{"d":"2019-07-16","o":24.92,"h":25.8,"l":24.92,"c":25.1,"v":90700},{"d":"2019-07-17","o":25.2,"h":25.42,"l":23.6,"c":23.89,"v":193000},{"d":"2019-07-18","o":23.89,"h":24.79,"l":23.63,"c":24.48,"v":63800},{"d":"2019-07-19","o":24.42,"h":24.73,"l":24.05,"c":24.41,"v":83000},{"d":"2019-07-22","o":24.76,"h":25.14,"l":24.13,"c":24.74,"v":108800},{"d":"2019-07-23","o":24.91,"h":25.6,"l":24.15,"c":25.1,"v":86800},{"d":"2019-07-24","o":25.17,"h":25.17,"l":23.25,"c":24.3,"v":190600},{"d":"2019-07-25","o":24.33,"h":26.3,"l":24.24,"c":26.07,"v":155200},{"d":"2019-07-26","o":26.25,"h":28.25,"l":26.23,"c":27.61,"v":411300},{"d":"2019-07-29","o":27.75,"h":27.82,"l":25.75,"c":26.58,"v":116500},{"d":"2019-07-30","o":26.4,"h":26.84,"l":25.93,"c":26.49,"v":58800},{"d":"2019-07-31","o":26.44,"h":27.68,"l":26.4,"c":26.68,"v":184600},{"d":"2019-08-01","o":26.7,"h":27.09,"l":24.71,"c":25.32,"v":137900},{"d":"2019-08-02","o":25.2,"h":25.76,"l":24.06,"c":24.69,"v":93800},{"d":"2019-08-05","o":23.04,"h":24.29,"l":22.5,"c":22.75,"v":200500},{"d":"2019-08-06","o":24.86,"h":24.86,"l":23.24,"c":23.55,"v":105000},{"d":"2019-08-07","o":23.27,"h":23.78,"l":22.83,"c":23.6,"v":65900},{"d":"2019-08-08","o":23.86,"h":25.57,"l":23.75,"c":24.62,"v":132900},{"d":"2019-08-09","o":24.59,"h":25.34,"l":24.45,"c":24.65,"v":73600},{"d":"2019-08-12","o":24.35,"h":24.92,"l":23.6,"c":24.16,"v":124400},{"d":"2019-08-13","o":24.23,"h":25.24,"l":24,"c":24.41,"v":126000},{"d":"2019-08-14","o":24.02,"h":24.3,"l":23.75,"c":23.87,"v":121100},{"d":"2019-08-15","o":24.17,"h":24.17,"l":23.02,"c":23.22,"v":147200},{"d":"2019-08-16","o":23.36,"h":24.43,"l":22.88,"c":23.89,"v":268100},{"d":"2019-08-19","o":24.16,"h":24.23,"l":23.7,"c":23.94,"v":200400},{"d":"2019-08-20","o":24.02,"h":24.88,"l":23.75,"c":23.99,"v":124400},{"d":"2019-08-21","o":24.27,"h":24.75,"l":22.9,"c":24,"v":125100},{"d":"2019-08-22","o":23.96,"h":24.24,"l":23.25,"c":24.03,"v":104300},{"d":"2019-08-23","o":23.82,"h":24.11,"l":22.89,"c":23.06,"v":67200},{"d":"2019-08-26","o":23.11,"h":23.89,"l":22.7,"c":23.63,"v":126400},{"d":"2019-08-27","o":23.9,"h":24.81,"l":23.45,"c":24.08,"v":140600},{"d":"2019-08-28","o":23.87,"h":24.65,"l":23.68,"c":24.19,"v":275200},{"d":"2019-08-29","o":24.57,"h":26.29,"l":24.11,"c":25.97,"v":235600},{"d":"2019-08-30","o":26.16,"h":27.38,"l":25.7,"c":26.01,"v":142300},{"d":"2019-09-03","o":25.55,"h":26.09,"l":24.84,"c":24.87,"v":123400},{"d":"2019-09-04","o":25.24,"h":25.42,"l":24.26,"c":24.32,"v":115400},{"d":"2019-09-05","o":24.64,"h":24.85,"l":24.06,"c":24.26,"v":136800},{"d":"2019-09-06","o":24.35,"h":24.42,"l":23.68,"c":23.89,"v":164300},{"d":"2019-09-09","o":23.99,"h":24.02,"l":23.01,"c":23.22,"v":185300},{"d":"2019-09-10","o":23.15,"h":24.3,"l":22.66,"c":23.9,"v":240800},{"d":"2019-09-11","o":24.01,"h":24.85,"l":23.3,"c":24.63,"v":183000},{"d":"2019-09-12","o":25.39,"h":27.55,"l":24.92,"c":26.07,"v":242500},{"d":"2019-09-13","o":26.16,"h":27.44,"l":25.12,"c":25.21,"v":190800},{"d":"2019-09-16","o":24.98,"h":25.96,"l":24.63,"c":25.05,"v":245100},{"d":"2019-09-17","o":24.38,"h":25.4,"l":23.54,"c":24.81,"v":246800},{"d":"2019-09-18","o":24.77,"h":25.82,"l":23.68,"c":24.31,"v":291400},{"d":"2019-09-19","o":24.31,"h":25.71,"l":24.18,"c":24.57,"v":124700},{"d":"2019-09-20","o":24.56,"h":25.65,"l":24.32,"c":24.49,"v":283500},{"d":"2019-09-23","o":24.67,"h":25.13,"l":24.2,"c":24.41,"v":149900},{"d":"2019-09-24","o":24.35,"h":24.54,"l":23.4,"c":23.67,"v":155600},{"d":"2019-09-25","o":26.32,"h":26.33,"l":23.56,"c":24.44,"v":122900},{"d":"2019-09-26","o":24.42,"h":24.54,"l":23.36,"c":23.54,"v":186600},{"d":"2019-09-27","o":23.5,"h":23.95,"l":22.62,"c":22.75,"v":88600},{"d":"2019-09-30","o":22.78,"h":23.11,"l":21.36,"c":21.55,"v":154800},{"d":"2019-10-01","o":21.8,"h":21.84,"l":19.78,"c":20.02,"v":144000},{"d":"2019-10-02","o":19.92,"h":20.14,"l":18.95,"c":19.32,"v":419400},{"d":"2019-10-03","o":18.62,"h":19.63,"l":18.62,"c":19.43,"v":483900},{"d":"2019-10-04","o":19.46,"h":19.72,"l":18.63,"c":19.2,"v":140300},{"d":"2019-10-07","o":19.08,"h":19.16,"l":18.24,"c":18.43,"v":211600},{"d":"2019-10-08","o":18.23,"h":18.47,"l":17.05,"c":17.6,"v":401600},{"d":"2019-10-09","o":17.58,"h":18.17,"l":17.24,"c":17.7,"v":108200},{"d":"2019-10-10","o":17.65,"h":18.09,"l":17.31,"c":17.48,"v":99400},{"d":"2019-10-11","o":17.79,"h":18.43,"l":17.55,"c":17.59,"v":103300},{"d":"2019-10-14","o":17.59,"h":17.8,"l":16.5,"c":16.67,"v":164100},{"d":"2019-10-15","o":16.78,"h":17.15,"l":16.46,"c":16.75,"v":319900},{"d":"2019-10-16","o":16.87,"h":17.01,"l":16.02,"c":16.15,"v":533500},{"d":"2019-10-17","o":16.24,"h":16.88,"l":15.2,"c":15.56,"v":428800},{"d":"2019-10-18","o":15.45,"h":16.26,"l":15.19,"c":15.39,"v":178800},{"d":"2019-10-21","o":15.46,"h":16.34,"l":15.39,"c":15.93,"v":286700},{"d":"2019-10-22","o":16.03,"h":16.42,"l":15.46,"c":16.39,"v":410000},{"d":"2019-10-23","o":17.04,"h":20,"l":17,"c":18.79,"v":860600},{"d":"2019-10-24","o":20.01,"h":20.65,"l":19.33,"c":20.25,"v":608300},{"d":"2019-10-25","o":20.46,"h":21.32,"l":19.9,"c":21.3,"v":293700},{"d":"2019-10-28","o":21.5,"h":22.49,"l":20.01,"c":20.34,"v":528400},{"d":"2019-10-29","o":20.23,"h":21.35,"l":20.01,"c":20.8,"v":308200},{"d":"2019-10-30","o":20.66,"h":21.04,"l":20.48,"c":20.82,"v":250800},{"d":"2019-10-31","o":20.79,"h":21.16,"l":20.29,"c":20.66,"v":351800},{"d":"2019-11-01","o":20.78,"h":22,"l":20.62,"c":21.7,"v":121900},{"d":"2019-11-04","o":22,"h":22.08,"l":20.79,"c":21.33,"v":315900},{"d":"2019-11-05","o":21.33,"h":24.14,"l":20.69,"c":22.42,"v":1018200},{"d":"2019-11-06","o":22.7,"h":23.83,"l":22.13,"c":22.41,"v":163800},{"d":"2019-11-07","o":23.79,"h":25.53,"l":23.65,"c":25.33,"v":1503100},{"d":"2019-11-08","o":24.8,"h":25.88,"l":24.4,"c":25.51,"v":325300},{"d":"2019-11-11","o":25.3,"h":25.88,"l":24.86,"c":25.72,"v":464400},{"d":"2019-11-12","o":25.8,"h":27.27,"l":25.79,"c":26.55,"v":267900},{"d":"2019-11-13","o":26.69,"h":28.97,"l":25.66,"c":28.38,"v":461500},{"d":"2019-11-14","o":28.75,"h":30.54,"l":28.75,"c":30.04,"v":866500},{"d":"2019-11-15","o":30.6,"h":30.85,"l":29.44,"c":30.49,"v":778600},{"d":"2019-11-18","o":30.55,"h":31.76,"l":30.23,"c":31.06,"v":286400},{"d":"2019-11-19","o":31.08,"h":33.3,"l":30.61,"c":32.75,"v":410800},{"d":"2019-11-20","o":32.73,"h":34.31,"l":32.42,"c":34.07,"v":389400},{"d":"2019-11-21","o":34.08,"h":34.94,"l":33.85,"c":34.71,"v":225400},{"d":"2019-11-22","o":34.74,"h":35.09,"l":34.11,"c":34.67,"v":294400},{"d":"2019-11-25","o":35.34,"h":35.4,"l":33.3,"c":34.51,"v":441400},{"d":"2019-11-26","o":34.6,"h":35.15,"l":33.97,"c":34.06,"v":861000},{"d":"2019-11-27","o":34,"h":37.93,"l":33.99,"c":37,"v":1081400},{"d":"2019-11-29","o":37.07,"h":38.62,"l":37.07,"c":38.4,"v":317100},{"d":"2019-12-02","o":38.55,"h":39.33,"l":37.37,"c":37.94,"v":412200},{"d":"2019-12-03","o":36.76,"h":38.68,"l":36.69,"c":37.66,"v":239500},{"d":"2019-12-04","o":37.71,"h":39.26,"l":37.09,"c":38.92,"v":393800},{"d":"2019-12-05","o":38.92,"h":39.04,"l":37.16,"c":37.76,"v":172900},{"d":"2019-12-06","o":38,"h":39.12,"l":37.85,"c":38.42,"v":271800},{"d":"2019-12-09","o":38.37,"h":39.95,"l":37.94,"c":38.87,"v":712700},{"d":"2019-12-10","o":38.88,"h":42.63,"l":38.88,"c":42.58,"v":283800},{"d":"2019-12-11","o":42.91,"h":44.15,"l":41.95,"c":42.85,"v":138500},{"d":"2019-12-12","o":42.51,"h":44.36,"l":42.31,"c":43.14,"v":144300},{"d":"2019-12-13","o":43.16,"h":43.87,"l":42.08,"c":42.51,"v":401700},{"d":"2019-12-16","o":42.3,"h":43.42,"l":41.05,"c":42.91,"v":347700},{"d":"2019-12-17","o":42.96,"h":43.5,"l":41.12,"c":41.74,"v":302100},{"d":"2019-12-18","o":41.7,"h":42.06,"l":40.44,"c":40.84,"v":631300},{"d":"2019-12-19","o":41.43,"h":41.89,"l":39,"c":39.7,"v":642400},{"d":"2019-12-20","o":40.71,"h":40.93,"l":39.19,"c":39.7,"v":1437200},{"d":"2019-12-23","o":39.87,"h":42.79,"l":39.06,"c":42.12,"v":626500},{"d":"2019-12-24","o":41.97,"h":42.82,"l":41.38,"c":42.75,"v":210800},{"d":"2019-12-26","o":42.64,"h":44.97,"l":42.52,"c":44.38,"v":336900},{"d":"2019-12-27","o":44.53,"h":44.53,"l":41.44,"c":41.8,"v":207800},{"d":"2019-12-30","o":41.66,"h":42.61,"l":40.36,"c":42.28,"v":242400},{"d":"2019-12-31","o":42.28,"h":42.67,"l":40.49,"c":41.09,"v":454800},{"d":"2020-01-02","o":41.2,"h":41.96,"l":39.1,"c":41.44,"v":213600},{"d":"2020-01-03","o":40.76,"h":42.33,"l":40.64,"c":41.62,"v":189800},{"d":"2020-01-06","o":41.64,"h":43.5,"l":41.5,"c":42.57,"v":190500},{"d":"2020-01-07","o":42.57,"h":44.44,"l":42.16,"c":43.71,"v":179700},{"d":"2020-01-08","o":43.65,"h":45,"l":43.65,"c":44.33,"v":149500},{"d":"2020-01-09","o":44.99,"h":46.67,"l":43.79,"c":44.34,"v":340300},{"d":"2020-01-10","o":44.51,"h":46.94,"l":43.54,"c":46.5,"v":204700},{"d":"2020-01-13","o":46.71,"h":47.5,"l":46.05,"c":46.74,"v":236200},{"d":"2020-01-14","o":46.67,"h":49.05,"l":46.4,"c":48.77,"v":245500},{"d":"2020-01-15","o":48.8,"h":51.71,"l":48.8,"c":51.61,"v":253500},{"d":"2020-01-16","o":51.95,"h":52.93,"l":50.26,"c":51.29,"v":335000},{"d":"2020-01-17","o":51.77,"h":52.05,"l":49.68,"c":50.91,"v":209000},{"d":"2020-01-21","o":50.62,"h":51.53,"l":50.33,"c":50.78,"v":221400},{"d":"2020-01-22","o":51.2,"h":52.22,"l":49.81,"c":50.74,"v":293400},{"d":"2020-01-23","o":49.74,"h":50.88,"l":48.57,"c":50.86,"v":342300},{"d":"2020-01-24","o":51.12,"h":51.31,"l":49.03,"c":50.08,"v":281100},{"d":"2020-01-27","o":48.89,"h":51.15,"l":48.7,"c":50.83,"v":387300},{"d":"2020-01-28","o":51.19,"h":52.17,"l":50.45,"c":51.61,"v":221600},{"d":"2020-01-29","o":51.71,"h":52.54,"l":51.12,"c":51.26,"v":179400},{"d":"2020-01-30","o":51.07,"h":51.62,"l":49.19,"c":49.93,"v":276700},{"d":"2020-01-31","o":49.84,"h":50.63,"l":47.98,"c":48.46,"v":211800},{"d":"2020-02-03","o":48.46,"h":50.84,"l":48.46,"c":49.96,"v":288900},{"d":"2020-02-04","o":50.87,"h":51.66,"l":49.66,"c":49.97,"v":157200},{"d":"2020-02-05","o":50.38,"h":53.66,"l":49.36,"c":53.07,"v":308600},{"d":"2020-02-06","o":53.16,"h":54.66,"l":51.38,"c":54.5,"v":226400},{"d":"2020-02-07","o":54.1,"h":54.95,"l":49.25,"c":51.05,"v":761300},{"d":"2020-02-10","o":51,"h":52.38,"l":50.71,"c":52.36,"v":460700},{"d":"2020-02-11","o":52.74,"h":52.74,"l":50.14,"c":50.33,"v":262800},{"d":"2020-02-12","o":50.58,"h":53.51,"l":49.43,"c":52.98,"v":241500},{"d":"2020-02-13","o":52.26,"h":53.11,"l":51.74,"c":52.67,"v":179900},{"d":"2020-02-14","o":52.79,"h":52.97,"l":49.26,"c":50.3,"v":645300},{"d":"2020-02-18","o":50.05,"h":50.67,"l":49.25,"c":49.92,"v":365600},{"d":"2020-02-19","o":50.22,"h":51.86,"l":50.05,"c":50.86,"v":284600},{"d":"2020-02-20","o":50.55,"h":50.9,"l":49.5,"c":50.7,"v":239700},{"d":"2020-02-21","o":50.58,"h":50.87,"l":49.77,"c":50.47,"v":229600},{"d":"2020-02-24","o":48.95,"h":50.3,"l":47.02,"c":49.95,"v":538000},{"d":"2020-02-25","o":50.24,"h":50.65,"l":47.27,"c":48,"v":587800},{"d":"2020-02-26","o":48.05,"h":50.94,"l":47.56,"c":48.55,"v":241400},{"d":"2020-02-27","o":47.21,"h":51.47,"l":46.5,"c":47.38,"v":295500},{"d":"2020-02-28","o":45.73,"h":47.25,"l":44.56,"c":47.13,"v":285500},{"d":"2020-03-02","o":47.22,"h":48.97,"l":46.62,"c":48.38,"v":320900},{"d":"2020-03-03","o":48.54,"h":51.16,"l":47.82,"c":48.18,"v":212600},{"d":"2020-03-04","o":49.38,"h":51.29,"l":48,"c":50.21,"v":358000},{"d":"2020-03-05","o":49.45,"h":53.26,"l":49.29,"c":51.01,"v":203800},{"d":"2020-03-06","o":49.89,"h":50.8,"l":46.59,"c":49.42,"v":258200},{"d":"2020-03-09","o":45.47,"h":47.15,"l":44.32,"c":46.59,"v":468900},{"d":"2020-03-10","o":48.13,"h":48.13,"l":43.68,"c":47.41,"v":354200},{"d":"2020-03-11","o":46.04,"h":47.83,"l":42.66,"c":44.06,"v":391200},{"d":"2020-03-12","o":41.37,"h":41.8,"l":36.77,"c":38.62,"v":541000},{"d":"2020-03-13","o":40.32,"h":41.01,"l":34.44,"c":40.44,"v":584900},{"d":"2020-03-16","o":36.62,"h":38.37,"l":32.45,"c":33,"v":657000},{"d":"2020-03-17","o":33.53,"h":39.99,"l":32.49,"c":39.16,"v":531100},{"d":"2020-03-18","o":36.99,"h":41.8,"l":36.67,"c":37.9,"v":560800},{"d":"2020-03-19","o":37.54,"h":41.77,"l":36.09,"c":41.16,"v":454600},{"d":"2020-03-20","o":41.38,"h":42.54,"l":38,"c":39.71,"v":632100},{"d":"2020-03-23","o":38.83,"h":40.88,"l":33.27,"c":35.13,"v":315900},{"d":"2020-03-24","o":37.92,"h":39.82,"l":36.75,"c":38,"v":365600},{"d":"2020-03-25","o":38.14,"h":41.9,"l":37.4,"c":40.82,"v":606300},{"d":"2020-03-26","o":41.73,"h":46.38,"l":38.96,"c":41.25,"v":404600},{"d":"2020-03-27","o":40.5,"h":41.27,"l":38.89,"c":39.36,"v":250800},{"d":"2020-03-30","o":39.9,"h":41.77,"l":38.04,"c":41.09,"v":356700},{"d":"2020-03-31","o":41.27,"h":42.61,"l":38.06,"c":40.3,"v":255100},{"d":"2020-04-01","o":38.3,"h":40.18,"l":37.51,"c":38.5,"v":256800},{"d":"2020-04-02","o":37.76,"h":40.48,"l":37.76,"c":40.05,"v":224200},{"d":"2020-04-03","o":39.61,"h":41.13,"l":38.5,"c":39.73,"v":199000},{"d":"2020-04-06","o":41.5,"h":43.32,"l":39.74,"c":42.58,"v":243000},{"d":"2020-04-07","o":43.82,"h":44.41,"l":40.44,"c":41.14,"v":286900},{"d":"2020-04-08","o":42.05,"h":43.44,"l":41.1,"c":43.34,"v":338500},{"d":"2020-04-09","o":44,"h":46.81,"l":43.35,"c":45.79,"v":309500},{"d":"2020-04-13","o":45.94,"h":46,"l":43.55,"c":44.57,"v":174100},{"d":"2020-04-14","o":46.2,"h":46.34,"l":44.92,"c":45.82,"v":248000},{"d":"2020-04-15","o":44.52,"h":47.24,"l":44.39,"c":46.19,"v":219000},{"d":"2020-04-16","o":46.54,"h":49.06,"l":45.78,"c":49,"v":250600},{"d":"2020-04-17","o":49.98,"h":51.26,"l":49,"c":50.75,"v":375200},{"d":"2020-04-20","o":50.14,"h":55.75,"l":48.63,"c":54.49,"v":477600},{"d":"2020-04-21","o":55,"h":57.13,"l":50.55,"c":50.81,"v":353400},{"d":"2020-04-22","o":51.84,"h":53.4,"l":50.77,"c":51.98,"v":321300},{"d":"2020-04-23","o":52.39,"h":53.53,"l":51.73,"c":52.27,"v":314500},{"d":"2020-04-24","o":51.68,"h":54.2,"l":51.53,"c":52.38,"v":241900},{"d":"2020-04-27","o":53.37,"h":55.5,"l":52.74,"c":54.5,"v":566600},{"d":"2020-04-28","o":56.43,"h":56.7,"l":52.26,"c":53.14,"v":365700},{"d":"2020-04-29","o":55.97,"h":58,"l":53.6,"c":54.03,"v":490800},{"d":"2020-04-30","o":52.18,"h":55.82,"l":52.18,"c":52.5,"v":358500},{"d":"2020-05-01","o":51.46,"h":53.14,"l":50.18,"c":51.24,"v":445700},{"d":"2020-05-04","o":50.81,"h":52.16,"l":48.65,"c":50,"v":766800},{"d":"2020-05-05","o":50.88,"h":53.06,"l":50.56,"c":51.33,"v":656000},{"d":"2020-05-06","o":51.92,"h":54.74,"l":51.92,"c":52.7,"v":968700},{"d":"2020-05-07","o":53.41,"h":56.1,"l":53.25,"c":54.63,"v":545700},{"d":"2020-05-08","o":55.5,"h":55.5,"l":51.99,"c":52.78,"v":368100},{"d":"2020-05-11","o":52.45,"h":57.4,"l":52.45,"c":56.74,"v":994200},{"d":"2020-05-12","o":56.01,"h":61.57,"l":55.11,"c":55.75,"v":786500},{"d":"2020-05-13","o":55.75,"h":57.41,"l":49.01,"c":51,"v":612800},{"d":"2020-05-14","o":43,"h":44.9,"l":40.57,"c":44.19,"v":2350200},{"d":"2020-05-15","o":44.14,"h":45.45,"l":42.66,"c":45.28,"v":781300},{"d":"2020-05-18","o":46.65,"h":49.37,"l":46.6,"c":47.24,"v":582800},{"d":"2020-05-19","o":47.28,"h":48.24,"l":45,"c":45.04,"v":361500},{"d":"2020-05-20","o":45.83,"h":45.85,"l":43.7,"c":44.37,"v":421200},{"d":"2020-05-21","o":45.19,"h":45.3,"l":43.23,"c":44,"v":349300},{"d":"2020-05-22","o":44.11,"h":44.56,"l":42.86,"c":44.04,"v":455300},{"d":"2020-05-26","o":45.26,"h":47.33,"l":44.31,"c":44.42,"v":368100},{"d":"2020-05-27","o":45.3,"h":45.3,"l":40.51,"c":42.88,"v":885300},{"d":"2020-05-28","o":43.96,"h":45.88,"l":42.6,"c":44.85,"v":541300},{"d":"2020-05-29","o":38.28,"h":39.05,"l":30.3,"c":33.27,"v":4868600},{"d":"2020-06-01","o":34.26,"h":34.5,"l":32.13,"c":33.22,"v":803000},{"d":"2020-06-02","o":33.36,"h":33.68,"l":31.63,"c":32.63,"v":852300},{"d":"2020-06-03","o":32.68,"h":34.01,"l":32.01,"c":33.57,"v":666400},{"d":"2020-06-04","o":33.05,"h":33.92,"l":31.18,"c":32.88,"v":552100},{"d":"2020-06-05","o":33.99,"h":36.07,"l":32.93,"c":35.58,"v":805000},{"d":"2020-06-08","o":35.68,"h":36.02,"l":34.51,"c":35.56,"v":569800},{"d":"2020-06-09","o":35.2,"h":35.73,"l":33.14,"c":34.59,"v":669100},{"d":"2020-06-10","o":34.62,"h":35.23,"l":33.19,"c":33.43,"v":711700},{"d":"2020-06-11","o":32.07,"h":33.81,"l":31.45,"c":31.67,"v":794800},{"d":"2020-06-12","o":32.01,"h":32.62,"l":30.14,"c":31.36,"v":564000},{"d":"2020-06-15","o":30.9,"h":31.57,"l":30.15,"c":30.9,"v":602300},{"d":"2020-06-16","o":31.74,"h":31.83,"l":30.03,"c":30.48,"v":729100},{"d":"2020-06-17","o":30.74,"h":31.11,"l":29.28,"c":30.55,"v":711500},{"d":"2020-06-18","o":30.28,"h":31.18,"l":29.45,"c":30,"v":620200},{"d":"2020-06-19","o":30.3,"h":30.73,"l":29.62,"c":29.88,"v":858100},{"d":"2020-06-22","o":30.16,"h":32.48,"l":30.01,"c":32.36,"v":771800},{"d":"2020-06-23","o":32.54,"h":34.06,"l":32.54,"c":33.65,"v":853100},{"d":"2020-06-24","o":33.31,"h":33.62,"l":31.12,"c":32.09,"v":444100},{"d":"2020-06-25","o":32.02,"h":33.85,"l":31.5,"c":33.48,"v":478600},{"d":"2020-06-26","o":33.18,"h":33.56,"l":31.53,"c":31.91,"v":1783900},{"d":"2020-06-29","o":32.07,"h":32.55,"l":30.37,"c":31.95,"v":427500},{"d":"2020-06-30","o":31.94,"h":33.71,"l":31.51,"c":33.54,"v":692500},{"d":"2020-07-01","o":33.82,"h":34.6,"l":33.32,"c":34.15,"v":448600},{"d":"2020-07-02","o":34.44,"h":34.46,"l":32.85,"c":33.88,"v":287700},{"d":"2020-07-06","o":34.38,"h":35,"l":33.24,"c":33.95,"v":351600},{"d":"2020-07-07","o":33.76,"h":34,"l":32.5,"c":33.39,"v":387900},{"d":"2020-07-08","o":33.64,"h":34.32,"l":33.26,"c":33.93,"v":364900},{"d":"2020-07-09","o":33.91,"h":34.49,"l":33.17,"c":34.22,"v":365100},{"d":"2020-07-10","o":34.16,"h":34.75,"l":33.64,"c":34.65,"v":193800},{"d":"2020-07-13","o":34.9,"h":36.26,"l":34.02,"c":34.23,"v":463100},{"d":"2020-07-14","o":33.7,"h":34.45,"l":32.43,"c":33.22,"v":370400},{"d":"2020-07-15","o":33.98,"h":36.05,"l":33.68,"c":35.39,"v":308000},{"d":"2020-07-16","o":34.87,"h":35.21,"l":34.18,"c":34.4,"v":179400},{"d":"2020-07-17","o":34.59,"h":36.57,"l":34.15,"c":36.34,"v":301600},{"d":"2020-07-20","o":36.33,"h":36.86,"l":35.27,"c":36.03,"v":177400},{"d":"2020-07-21","o":35.35,"h":35.95,"l":33.35,"c":35.13,"v":414600},{"d":"2020-07-22","o":35.27,"h":35.54,"l":34.68,"c":34.89,"v":191500},{"d":"2020-07-23","o":34.78,"h":35.44,"l":34.17,"c":34.36,"v":203700},{"d":"2020-07-24","o":34.68,"h":35.22,"l":33.71,"c":34.07,"v":352400},{"d":"2020-07-27","o":34.61,"h":34.61,"l":33.88,"c":34.56,"v":215100},{"d":"2020-07-28","o":34.42,"h":34.94,"l":33.13,"c":33.31,"v":296300},{"d":"2020-07-29","o":33.48,"h":34.16,"l":32.59,"c":32.98,"v":211500},{"d":"2020-07-30","o":32.5,"h":33.23,"l":31.72,"c":32.45,"v":215800},{"d":"2020-07-31","o":32.4,"h":32.4,"l":30.52,"c":31.5,"v":339400},{"d":"2020-08-03","o":31.81,"h":32.49,"l":31.11,"c":32.29,"v":282600},{"d":"2020-08-04","o":31.82,"h":31.94,"l":29.9,"c":30.46,"v":553000},{"d":"2020-08-05","o":30.38,"h":31.1,"l":29.8,"c":30.67,"v":467800},{"d":"2020-08-06","o":30.81,"h":31.07,"l":29.34,"c":29.56,"v":211700},{"d":"2020-08-07","o":29.74,"h":29.74,"l":28.24,"c":28.72,"v":272500},{"d":"2020-08-10","o":29.04,"h":29.5,"l":28.93,"c":29.15,"v":409200},{"d":"2020-08-11","o":29.42,"h":29.94,"l":27.77,"c":27.94,"v":393700},{"d":"2020-08-12","o":28.32,"h":28.49,"l":27.34,"c":27.62,"v":294600},{"d":"2020-08-13","o":27.69,"h":28.21,"l":27.44,"c":27.67,"v":243700},{"d":"2020-08-14","o":27.46,"h":27.68,"l":26.52,"c":26.69,"v":253900},{"d":"2020-08-17","o":26.76,"h":27.81,"l":26.2,"c":27.32,"v":566700},{"d":"2020-08-18","o":27.31,"h":27.39,"l":26.08,"c":26.76,"v":530500},{"d":"2020-08-19","o":26.89,"h":27.54,"l":26.34,"c":26.41,"v":308500},{"d":"2020-08-20","o":26.22,"h":26.39,"l":25.37,"c":25.9,"v":368400},{"d":"2020-08-21","o":26,"h":26.29,"l":25.25,"c":25.4,"v":196100},{"d":"2020-08-24","o":25.46,"h":26.03,"l":25.1,"c":25.78,"v":284100},{"d":"2020-08-25","o":25.86,"h":25.96,"l":25.16,"c":25.43,"v":211800},{"d":"2020-08-26","o":25.32,"h":25.62,"l":24.71,"c":25.11,"v":263600},{"d":"2020-08-27","o":25.12,"h":25.21,"l":24.27,"c":24.59,"v":251000},{"d":"2020-08-28","o":24.55,"h":25.1,"l":24.2,"c":24.4,"v":218900},{"d":"2020-08-31","o":24.34,"h":26.06,"l":24.15,"c":25.95,"v":591900},{"d":"2020-09-01","o":25.75,"h":26.1,"l":24.37,"c":24.68,"v":288000},{"d":"2020-09-02","o":24.69,"h":25.69,"l":24.48,"c":25.57,"v":188500},{"d":"2020-09-03","o":25.42,"h":25.56,"l":24.18,"c":24.86,"v":261600},{"d":"2020-09-04","o":24.99,"h":25.23,"l":24.25,"c":24.61,"v":295100},{"d":"2020-09-08","o":24.02,"h":25.18,"l":24.02,"c":24.75,"v":341000},{"d":"2020-09-09","o":24.96,"h":25.15,"l":24.06,"c":24.15,"v":449700},{"d":"2020-09-10","o":24.28,"h":24.88,"l":24.16,"c":24.3,"v":379700},{"d":"2020-09-11","o":24.45,"h":25.23,"l":24.29,"c":25,"v":619400},{"d":"2020-09-14","o":25.04,"h":27.61,"l":25.04,"c":26.91,"v":829200},{"d":"2020-09-15","o":26.98,"h":27.38,"l":25.91,"c":26.54,"v":1354800},{"d":"2020-09-16","o":26.75,"h":27.7,"l":26.75,"c":27.35,"v":541600},{"d":"2020-09-17","o":27.12,"h":27.5,"l":26.55,"c":26.82,"v":518000},{"d":"2020-09-18","o":27.17,"h":28.15,"l":26.8,"c":27.99,"v":724700},{"d":"2020-09-21","o":27.58,"h":27.59,"l":26.61,"c":27.3,"v":496400},{"d":"2020-09-22","o":27.36,"h":27.36,"l":25.47,"c":26.18,"v":267400},{"d":"2020-09-23","o":26.15,"h":26.43,"l":24.37,"c":24.55,"v":459400},{"d":"2020-09-24","o":23.95,"h":24.83,"l":23.49,"c":23.89,"v":437100},{"d":"2020-09-25","o":23.98,"h":24.54,"l":23.52,"c":24.42,"v":335100},{"d":"2020-09-28","o":24.59,"h":24.68,"l":22.9,"c":22.99,"v":483800},{"d":"2020-09-29","o":22.99,"h":24,"l":22.38,"c":23.51,"v":420000},{"d":"2020-09-30","o":23.47,"h":24.48,"l":23.27,"c":23.61,"v":262600},{"d":"2020-10-01","o":23.7,"h":24.43,"l":23.68,"c":24.33,"v":285200},{"d":"2020-10-02","o":23.99,"h":24.54,"l":23.85,"c":24.12,"v":282300},{"d":"2020-10-05","o":24.35,"h":25.26,"l":24.2,"c":24.68,"v":304800},{"d":"2020-10-06","o":24.48,"h":24.92,"l":24.1,"c":24.37,"v":202200},{"d":"2020-10-07","o":24.61,"h":25.6,"l":24.36,"c":25.35,"v":224400},{"d":"2020-10-08","o":25.75,"h":26.33,"l":25.4,"c":26.15,"v":279100},{"d":"2020-10-09","o":26.2,"h":26.72,"l":24.92,"c":25.26,"v":366700},{"d":"2020-10-12","o":25.25,"h":25.25,"l":24.59,"c":24.88,"v":335200},{"d":"2020-10-13","o":24.72,"h":26.54,"l":24.72,"c":26.42,"v":323300},{"d":"2020-10-14","o":26.01,"h":27.21,"l":25.16,"c":25.21,"v":456800},{"d":"2020-10-15","o":24.43,"h":24.43,"l":22.24,"c":23.96,"v":528200},{"d":"2020-10-16","o":23.82,"h":24.86,"l":23.4,"c":23.89,"v":359700},{"d":"2020-10-19","o":24.17,"h":24.17,"l":22.09,"c":22.22,"v":424900},{"d":"2020-10-20","o":22.24,"h":22.42,"l":20.66,"c":20.97,"v":694800},{"d":"2020-10-21","o":20.95,"h":21.3,"l":20.1,"c":20.19,"v":636100},{"d":"2020-10-22","o":20.24,"h":21.01,"l":20,"c":20.57,"v":235600},{"d":"2020-10-23","o":20.65,"h":21.68,"l":20.54,"c":21.05,"v":299000},{"d":"2020-10-26","o":20.75,"h":21.67,"l":20.45,"c":21.06,"v":507700},{"d":"2020-10-27","o":21.04,"h":21.17,"l":20.25,"c":20.53,"v":276700},{"d":"2020-10-28","o":20.29,"h":21.85,"l":19.68,"c":21.09,"v":564800},{"d":"2020-10-29","o":21.13,"h":22.32,"l":20.61,"c":21.92,"v":594200},{"d":"2020-10-30","o":21.92,"h":22.04,"l":20.5,"c":20.91,"v":544400},{"d":"2020-11-02","o":21.17,"h":21.92,"l":20.87,"c":21.87,"v":574900},{"d":"2020-11-03","o":22.26,"h":22.82,"l":21.88,"c":22.7,"v":378100},{"d":"2020-11-04","o":22.67,"h":23.89,"l":22.39,"c":22.77,"v":471900},{"d":"2020-11-05","o":22.66,"h":23.33,"l":21.53,"c":22.25,"v":529200},{"d":"2020-11-06","o":22.24,"h":22.62,"l":21.33,"c":21.96,"v":322700},{"d":"2020-11-09","o":23.81,"h":24.2,"l":23.12,"c":23.47,"v":502900},{"d":"2020-11-10","o":23.54,"h":24.68,"l":23.4,"c":23.75,"v":337900},{"d":"2020-11-11","o":23.98,"h":23.98,"l":22.55,"c":23.49,"v":450500},{"d":"2020-11-12","o":24.06,"h":24.13,"l":22.77,"c":23.27,"v":303100},{"d":"2020-11-13","o":24.24,"h":25.64,"l":24.01,"c":25.45,"v":553200},{"d":"2020-11-16","o":25.16,"h":26.36,"l":24.62,"c":25.55,"v":651900},{"d":"2020-11-17","o":25.26,"h":25.83,"l":23.91,"c":24.63,"v":1572100},{"d":"2020-11-18","o":24.75,"h":24.75,"l":23.05,"c":23.11,"v":565700},{"d":"2020-11-19","o":23.12,"h":23.91,"l":22.79,"c":23.36,"v":334600},{"d":"2020-11-20","o":23.2,"h":24.31,"l":22.95,"c":23.2,"v":1869500},{"d":"2020-11-23","o":23.36,"h":23.71,"l":23.09,"c":23.41,"v":1206700},{"d":"2020-11-24","o":23.76,"h":23.94,"l":23.11,"c":23.84,"v":615100},{"d":"2020-11-25","o":23.77,"h":23.86,"l":23.28,"c":23.43,"v":336900},{"d":"2020-11-27","o":23.69,"h":25.01,"l":23.49,"c":24.84,"v":246900},{"d":"2020-11-30","o":24.87,"h":25.06,"l":23.42,"c":24.2,"v":542100},{"d":"2020-12-01","o":24.6,"h":25.25,"l":24.3,"c":24.67,"v":674100},{"d":"2020-12-02","o":24.59,"h":25.74,"l":23.92,"c":25.25,"v":483500},{"d":"2020-12-03","o":25.19,"h":25.71,"l":24.51,"c":25.17,"v":403300},{"d":"2020-12-04","o":25.3,"h":27.09,"l":25,"c":27.01,"v":476000},{"d":"2020-12-07","o":26.57,"h":27.22,"l":25.81,"c":26.39,"v":419800},{"d":"2020-12-08","o":26.3,"h":27.25,"l":26.21,"c":27.14,"v":320500},{"d":"2020-12-09","o":27.45,"h":28.95,"l":26.73,"c":28.48,"v":827200},{"d":"2020-12-10","o":28.22,"h":30.55,"l":28.09,"c":29.76,"v":476600},{"d":"2020-12-11","o":29.75,"h":30.46,"l":29.12,"c":29.93,"v":464200},{"d":"2020-12-14","o":68.64,"h":75,"l":53.6,"c":58.38,"v":18297300},{"d":"2020-12-15","o":61.56,"h":75.36,"l":60.28,"c":74.25,"v":9097200},{"d":"2020-12-16","o":75.23,"h":75.24,"l":65.29,"c":66.45,"v":6515800},{"d":"2020-12-17","o":66.78,"h":72.42,"l":65.58,"c":71.25,"v":2408600},{"d":"2020-12-18","o":70.95,"h":73.56,"l":67.29,"c":68.95,"v":2553600},{"d":"2020-12-21","o":67.73,"h":72.22,"l":66.19,"c":71.05,"v":1112200},{"d":"2020-12-22","o":72.8,"h":81.79,"l":72.78,"c":80.71,"v":1608000},{"d":"2020-12-23","o":79.87,"h":80.37,"l":77.57,"c":79.74,"v":853900},{"d":"2020-12-24","o":79.78,"h":83.2,"l":79.52,"c":82.22,"v":418200},{"d":"2020-12-28","o":84.56,"h":86.44,"l":80.62,"c":82.47,"v":791500},{"d":"2020-12-29","o":82.34,"h":83.46,"l":79.22,"c":80.56,"v":941600},{"d":"2020-12-30","o":80.99,"h":84.49,"l":80.26,"c":82.53,"v":602800},{"d":"2020-12-31","o":82.19,"h":84.97,"l":80.12,"c":84.93,"v":627800},{"d":"2021-01-04","o":84.95,"h":86.53,"l":79.57,"c":83.84,"v":898200},{"d":"2021-01-05","o":84.1,"h":85.83,"l":80.51,"c":82.21,"v":674700},{"d":"2021-01-06","o":83.23,"h":85.37,"l":81.79,"c":83.26,"v":557700},{"d":"2021-01-07","o":83.34,"h":88.42,"l":80.8,"c":84.07,"v":1041100},{"d":"2021-01-08","o":83.91,"h":86.15,"l":77.71,"c":80.44,"v":898100},{"d":"2021-01-11","o":79.93,"h":82.68,"l":79,"c":80.88,"v":524700},{"d":"2021-01-12","o":80.87,"h":82.7,"l":79.86,"c":81.83,"v":399300},{"d":"2021-01-13","o":82,"h":84.48,"l":79.9,"c":82.41,"v":595600},{"d":"2021-01-14","o":82.42,"h":88.73,"l":81.29,"c":87.71,"v":898800},{"d":"2021-01-15","o":86.94,"h":92.46,"l":85.73,"c":90.6,"v":649800},{"d":"2021-01-19","o":92.61,"h":92.77,"l":90.07,"c":91.37,"v":410400},{"d":"2021-01-20","o":91.34,"h":92.33,"l":88.3,"c":88.5,"v":523700},{"d":"2021-01-21","o":88.27,"h":88.5,"l":83.03,"c":84.33,"v":494400},{"d":"2021-01-22","o":84.34,"h":85.31,"l":82.33,"c":84.09,"v":471100},{"d":"2021-01-25","o":83.4,"h":85.59,"l":77.22,"c":82.51,"v":597100},{"d":"2021-01-26","o":81.45,"h":81.45,"l":73.09,"c":74.03,"v":594100},{"d":"2021-01-27","o":73.03,"h":73.03,"l":68.05,"c":68.7,"v":794200},{"d":"2021-01-28","o":69.43,"h":74.75,"l":69.07,"c":73.91,"v":638400},{"d":"2021-01-29","o":73,"h":76.53,"l":70.52,"c":75.44,"v":617300},{"d":"2021-02-01","o":76,"h":78.74,"l":74.61,"c":77.34,"v":620300},{"d":"2021-02-02","o":78.19,"h":81.31,"l":76.28,"c":80.68,"v":283000},{"d":"2021-02-03","o":80.22,"h":83.73,"l":80.16,"c":82.45,"v":427300},{"d":"2021-02-04","o":82.69,"h":84.74,"l":80.98,"c":81.87,"v":389300},{"d":"2021-02-05","o":82,"h":84.09,"l":81.21,"c":83.14,"v":378100},{"d":"2021-02-08","o":83.15,"h":84.88,"l":81.74,"c":82.55,"v":394000},{"d":"2021-02-09","o":82.21,"h":84.7,"l":82,"c":82.3,"v":264500},{"d":"2021-02-10","o":82.9,"h":84.32,"l":80.23,"c":81.12,"v":437700},{"d":"2021-02-11","o":81.29,"h":82.56,"l":79.02,"c":79.1,"v":268900},{"d":"2021-02-12","o":78.25,"h":82.71,"l":77.95,"c":81.09,"v":227400},{"d":"2021-02-16","o":80.42,"h":82.03,"l":76.92,"c":79.63,"v":542600},{"d":"2021-02-17","o":79.38,"h":80.03,"l":76.01,"c":79.76,"v":347500},{"d":"2021-02-18","o":78.46,"h":81.12,"l":77.64,"c":79.2,"v":398600},{"d":"2021-02-19","o":78.87,"h":80.82,"l":77.76,"c":79.16,"v":347700},{"d":"2021-02-22","o":79,"h":81.43,"l":72.28,"c":72.63,"v":822600},{"d":"2021-02-23","o":71.49,"h":74.92,"l":66.48,"c":74.27,"v":533600},{"d":"2021-02-24","o":74.57,"h":77.99,"l":74.19,"c":76.14,"v":290000},{"d":"2021-02-25","o":76.16,"h":78.3,"l":72.99,"c":73.94,"v":225800},{"d":"2021-02-26","o":74.5,"h":79.66,"l":71.88,"c":78.3,"v":479300},{"d":"2021-03-01","o":78.54,"h":79.97,"l":76.57,"c":77.3,"v":413300},{"d":"2021-03-02","o":77.38,"h":80.5,"l":75.55,"c":77.51,"v":484800},{"d":"2021-03-03","o":76.79,"h":78.32,"l":74.86,"c":75.98,"v":433100},{"d":"2021-03-04","o":75.5,"h":76.79,"l":69.5,"c":71.08,"v":566600},{"d":"2021-03-05","o":71.35,"h":72.39,"l":66.18,"c":72.04,"v":572500},{"d":"2021-03-08","o":71.84,"h":73.46,"l":68.3,"c":69.13,"v":491200},{"d":"2021-03-09","o":71.32,"h":76.12,"l":70.85,"c":72.31,"v":387300},{"d":"2021-03-10","o":73.43,"h":76.27,"l":73.43,"c":74.18,"v":301500},{"d":"2021-03-11","o":74.29,"h":78.1,"l":74.15,"c":77.87,"v":515700},{"d":"2021-03-12","o":76.81,"h":78.03,"l":74.62,"c":76.86,"v":310200},{"d":"2021-03-15","o":75.22,"h":78.88,"l":75.14,"c":77.47,"v":301400},{"d":"2021-03-16","o":78.29,"h":79.27,"l":71.72,"c":72.69,"v":342100},{"d":"2021-03-17","o":71.45,"h":73.38,"l":70.69,"c":72.3,"v":475100},{"d":"2021-03-18","o":71.04,"h":73.74,"l":66.55,"c":66.68,"v":497000},{"d":"2021-03-19","o":67.31,"h":71.69,"l":66.26,"c":66.94,"v":812500},{"d":"2021-03-22","o":67.05,"h":69.26,"l":65.3,"c":66.68,"v":540300},{"d":"2021-03-23","o":65.57,"h":67.29,"l":62.41,"c":63.01,"v":531800},{"d":"2021-03-24","o":63.87,"h":64.6,"l":61.1,"c":61.99,"v":781100},{"d":"2021-03-25","o":61.14,"h":63.03,"l":59.13,"c":62.82,"v":411600},{"d":"2021-03-26","o":63.44,"h":64.1,"l":58.33,"c":59.98,"v":280500},{"d":"2021-03-29","o":59.72,"h":59.72,"l":56.59,"c":58.19,"v":490300},{"d":"2021-03-30","o":58.46,"h":63.09,"l":57.81,"c":62.55,"v":657300},{"d":"2021-03-31","o":63.51,"h":67.06,"l":62.67,"c":66.1,"v":864700},{"d":"2021-04-01","o":65.92,"h":69.69,"l":64.6,"c":65.8,"v":323600},{"d":"2021-04-05","o":66.12,"h":68.27,"l":65.3,"c":66.82,"v":283600},{"d":"2021-04-06","o":66.88,"h":67.93,"l":64.03,"c":64.54,"v":287800},{"d":"2021-04-07","o":64.26,"h":65.78,"l":63.13,"c":64.36,"v":251300},{"d":"2021-04-08","o":64.42,"h":66.07,"l":63.2,"c":64.43,"v":287100},{"d":"2021-04-09","o":64.66,"h":64.99,"l":61.33,"c":63.49,"v":337000},{"d":"2021-04-12","o":63.62,"h":63.62,"l":59.29,"c":60.45,"v":460300},{"d":"2021-04-13","o":60.45,"h":62.08,"l":58.99,"c":61.34,"v":358400},{"d":"2021-04-14","o":61.6,"h":65.39,"l":60.25,"c":62.89,"v":280100},{"d":"2021-04-15","o":64.27,"h":64.7,"l":62.22,"c":63,"v":264300},{"d":"2021-04-16","o":63.47,"h":65.35,"l":61.99,"c":64.69,"v":521200},{"d":"2021-04-19","o":64.47,"h":65.94,"l":61.82,"c":62.18,"v":411700},{"d":"2021-04-20","o":61.82,"h":63.95,"l":60.36,"c":61.91,"v":211500},{"d":"2021-04-21","o":63.77,"h":66.79,"l":62.55,"c":65.72,"v":258100},{"d":"2021-04-22","o":66.53,"h":68.09,"l":64.11,"c":66.26,"v":406100},{"d":"2021-04-23","o":66,"h":67.9,"l":64.67,"c":64.81,"v":368100},{"d":"2021-04-26","o":64.54,"h":66.79,"l":63.15,"c":66.09,"v":310500},{"d":"2021-04-27","o":66.46,"h":68.61,"l":65.44,"c":67.85,"v":254900},{"d":"2021-04-28","o":67.93,"h":70.58,"l":66.45,"c":69.54,"v":334900},{"d":"2021-04-29","o":68.88,"h":70.1,"l":67.07,"c":69.82,"v":245500},{"d":"2021-04-30","o":68.94,"h":73.3,"l":68,"c":68.94,"v":323000},{"d":"2021-05-03","o":69.5,"h":71.3,"l":66.71,"c":69.99,"v":273200},{"d":"2021-05-04","o":69.31,"h":69.99,"l":63.78,"c":68.01,"v":300600},{"d":"2021-05-05","o":68.17,"h":70.43,"l":65.58,"c":67.16,"v":329700},{"d":"2021-05-06","o":67.06,"h":67.06,"l":61.71,"c":63.15,"v":351700},{"d":"2021-05-07","o":63.58,"h":65.24,"l":63.19,"c":63.63,"v":375400},{"d":"2021-05-10","o":63.62,"h":64.56,"l":61.36,"c":61.39,"v":590000},{"d":"2021-05-11","o":59.51,"h":62.8,"l":56.64,"c":61.29,"v":218800},{"d":"2021-05-12","o":60.32,"h":64.11,"l":59.87,"c":63.01,"v":296600},{"d":"2021-05-13","o":63.43,"h":65.01,"l":62.32,"c":63.84,"v":266500},{"d":"2021-05-14","o":64.06,"h":67.7,"l":63.83,"c":66.91,"v":222300},{"d":"2021-05-17","o":66.45,"h":67.98,"l":66.28,"c":67.24,"v":156500},{"d":"2021-05-18","o":67.95,"h":68.5,"l":67.04,"c":67.18,"v":302500},{"d":"2021-05-19","o":65.77,"h":65.77,"l":62.39,"c":63.79,"v":397900},{"d":"2021-05-20","o":64.12,"h":65.18,"l":62.91,"c":63.95,"v":352400},{"d":"2021-05-21","o":67,"h":68.28,"l":66.25,"c":66.5,"v":438600},{"d":"2021-05-24","o":66.63,"h":67.34,"l":65.24,"c":65.96,"v":273500},{"d":"2021-05-25","o":66.65,"h":66.71,"l":64.64,"c":65.21,"v":360700},{"d":"2021-05-26","o":65.53,"h":66.38,"l":64.82,"c":65.69,"v":390100},{"d":"2021-05-27","o":66.33,"h":69.44,"l":64.99,"c":68.89,"v":414400},{"d":"2021-05-28","o":69.36,"h":73.04,"l":68.99,"c":72.74,"v":1018500},{"d":"2021-06-01","o":72.8,"h":73.34,"l":68.28,"c":71.51,"v":411200},{"d":"2021-06-02","o":71.81,"h":72.82,"l":69.13,"c":69.53,"v":549900},{"d":"2021-06-03","o":69.35,"h":69.8,"l":67.48,"c":68.81,"v":232200},{"d":"2021-06-04","o":69.62,"h":71.31,"l":68.4,"c":70.44,"v":254500},{"d":"2021-06-07","o":71.12,"h":75.69,"l":70.03,"c":74.57,"v":579300},{"d":"2021-06-08","o":75.22,"h":79.21,"l":74.32,"c":78.53,"v":619500},{"d":"2021-06-09","o":79.06,"h":80.46,"l":77.9,"c":78.59,"v":332300},{"d":"2021-06-10","o":78.95,"h":82.8,"l":78.35,"c":82.78,"v":563200},{"d":"2021-06-11","o":82.13,"h":82.6,"l":79.22,"c":81.64,"v":606100},{"d":"2021-06-14","o":81.92,"h":84.9,"l":81.92,"c":84.26,"v":327500},{"d":"2021-06-15","o":83.98,"h":84.66,"l":80.41,"c":80.98,"v":406300},{"d":"2021-06-16","o":80.99,"h":83.47,"l":80.56,"c":82.02,"v":661900},{"d":"2021-06-17","o":81.82,"h":81.82,"l":76,"c":78.65,"v":755100},{"d":"2021-06-18","o":77.18,"h":79.68,"l":77.11,"c":79.17,"v":609300},{"d":"2021-06-21","o":79.35,"h":81.2,"l":78.27,"c":79.11,"v":580000},{"d":"2021-06-22","o":78.42,"h":78.56,"l":72.81,"c":74.34,"v":2157200},{"d":"2021-06-23","o":74.53,"h":76.15,"l":74.2,"c":75.95,"v":472100},{"d":"2021-06-24","o":76.65,"h":78.55,"l":75.48,"c":75.97,"v":440400},{"d":"2021-06-25","o":75.96,"h":77.28,"l":74.06,"c":76.21,"v":1166000},{"d":"2021-06-28","o":76.47,"h":77.41,"l":75.47,"c":76.78,"v":331700},{"d":"2021-06-29","o":77.39,"h":79.28,"l":75.74,"c":76.21,"v":394700},{"d":"2021-06-30","o":75.58,"h":77.79,"l":74.34,"c":77,"v":513000},{"d":"2021-07-01","o":77.21,"h":81.54,"l":77.1,"c":81.24,"v":293300},{"d":"2021-07-02","o":81.41,"h":82.39,"l":79.79,"c":79.88,"v":264300},{"d":"2021-07-06","o":79.36,"h":79.97,"l":75.52,"c":77.72,"v":302000},{"d":"2021-07-07","o":78.1,"h":80.6,"l":76.28,"c":79.83,"v":300100},{"d":"2021-07-08","o":78.52,"h":81.84,"l":78.27,"c":81.54,"v":227000},{"d":"2021-07-09","o":81.68,"h":83.67,"l":81.17,"c":82.57,"v":245800},{"d":"2021-07-12","o":83.15,"h":84.49,"l":80.48,"c":80.67,"v":374500},{"d":"2021-07-13","o":79.9,"h":81.93,"l":79.08,"c":80.32,"v":282900},{"d":"2021-07-14","o":80.51,"h":81.09,"l":75,"c":76.35,"v":397700},{"d":"2021-07-15","o":76.05,"h":76.25,"l":72.07,"c":73.2,"v":322300},{"d":"2021-07-16","o":73.89,"h":75.12,"l":72.12,"c":74.53,"v":212000},{"d":"2021-07-19","o":73.01,"h":76.65,"l":73.01,"c":74.92,"v":290100},{"d":"2021-07-20","o":75.06,"h":78,"l":73.85,"c":77.28,"v":364600},{"d":"2021-07-21","o":77.43,"h":78.39,"l":75.69,"c":77.55,"v":256900},{"d":"2021-07-22","o":83.75,"h":90.22,"l":83.09,"c":84.51,"v":2787700},{"d":"2021-07-23","o":86.91,"h":96.78,"l":85.57,"c":95.47,"v":1666500},{"d":"2021-07-26","o":95.91,"h":98.53,"l":94.47,"c":94.88,"v":718800},{"d":"2021-07-27","o":93.74,"h":94.51,"l":92.04,"c":94.05,"v":579800},{"d":"2021-07-28","o":95.3,"h":105.61,"l":94.54,"c":103.85,"v":969300},{"d":"2021-07-29","o":104.03,"h":108.47,"l":102.04,"c":107.87,"v":654100},{"d":"2021-07-30","o":103.78,"h":104.9,"l":99.5,"c":101.1,"v":735000},{"d":"2021-08-02","o":101.23,"h":101.59,"l":96.18,"c":97.67,"v":650100},{"d":"2021-08-03","o":97.54,"h":101.16,"l":96.2,"c":100.4,"v":372500},{"d":"2021-08-04","o":99.69,"h":103.5,"l":98.25,"c":99.23,"v":281300},{"d":"2021-08-05","o":95.73,"h":102.89,"l":95.25,"c":101.4,"v":484800},{"d":"2021-08-06","o":102.36,"h":103.53,"l":94.2,"c":95,"v":510300},{"d":"2021-08-09","o":94.65,"h":97.22,"l":91.73,"c":92.72,"v":467800},{"d":"2021-08-10","o":93.86,"h":94,"l":89.62,"c":90.37,"v":382300},{"d":"2021-08-11","o":90.18,"h":90.67,"l":88.59,"c":89.91,"v":304300},{"d":"2021-08-12","o":89.48,"h":91.32,"l":89.3,"c":90.04,"v":173200},{"d":"2021-08-13","o":90.04,"h":91.28,"l":87.09,"c":91.21,"v":290700},{"d":"2021-08-16","o":90.02,"h":90.98,"l":86.1,"c":86.9,"v":397000},{"d":"2021-08-17","o":86.14,"h":87.88,"l":84.35,"c":86.93,"v":348500},{"d":"2021-08-18","o":87.39,"h":90.73,"l":83.68,"c":84.32,"v":628800},{"d":"2021-08-19","o":82.82,"h":84.98,"l":81.05,"c":82,"v":366800},{"d":"2021-08-20","o":82.2,"h":86.1,"l":81.99,"c":85.83,"v":244000},{"d":"2021-08-23","o":87.32,"h":91.37,"l":86.74,"c":87.25,"v":311700},{"d":"2021-08-24","o":87.34,"h":87.78,"l":82.26,"c":85.11,"v":367400},{"d":"2021-08-25","o":85,"h":86,"l":83.21,"c":84.71,"v":319800},{"d":"2021-08-26","o":84.71,"h":85.99,"l":82.06,"c":83.45,"v":497300},{"d":"2021-08-27","o":83.96,"h":86.23,"l":83.86,"c":85.42,"v":472600},{"d":"2021-08-30","o":85.13,"h":88.33,"l":84.1,"c":85.19,"v":364900},{"d":"2021-08-31","o":85,"h":86.87,"l":84.77,"c":86.21,"v":416900},{"d":"2021-09-01","o":86.39,"h":89.09,"l":85.27,"c":85.34,"v":341500},{"d":"2021-09-02","o":85.17,"h":86.83,"l":83.98,"c":86.59,"v":296300},{"d":"2021-09-03","o":86.72,"h":86.72,"l":84.03,"c":85.89,"v":211400},{"d":"2021-09-07","o":85.58,"h":91.09,"l":85.58,"c":89.84,"v":290300},{"d":"2021-09-08","o":90,"h":92.41,"l":88.52,"c":91.88,"v":282200},{"d":"2021-09-09","o":91.88,"h":95.68,"l":90.15,"c":95.07,"v":666900},{"d":"2021-09-10","o":95.9,"h":98.67,"l":94.51,"c":97.07,"v":415200},{"d":"2021-09-13","o":97.62,"h":98.32,"l":93.7,"c":94.46,"v":307900},{"d":"2021-09-14","o":95.34,"h":96.22,"l":93.46,"c":96,"v":358300},{"d":"2021-09-15","o":95.7,"h":95.73,"l":93.92,"c":94.89,"v":304200},{"d":"2021-09-16","o":93.72,"h":94.4,"l":91.08,"c":94.2,"v":323800},{"d":"2021-09-17","o":95.6,"h":97.2,"l":94.42,"c":96.48,"v":900400},{"d":"2021-09-20","o":93.88,"h":96.99,"l":92.09,"c":92.29,"v":207200},{"d":"2021-09-21","o":92.7,"h":95,"l":91.95,"c":93.01,"v":151900},{"d":"2021-09-22","o":93.75,"h":94.86,"l":92,"c":93.69,"v":357400},{"d":"2021-09-23","o":94.34,"h":96.66,"l":91.75,"c":94.19,"v":352600},{"d":"2021-09-24","o":93.15,"h":93.15,"l":88.11,"c":88.61,"v":310000},{"d":"2021-09-27","o":88.3,"h":90.04,"l":86.12,"c":87.18,"v":288100},{"d":"2021-09-28","o":85.51,"h":85.81,"l":83.02,"c":84.14,"v":243200},{"d":"2021-09-29","o":85.09,"h":86.03,"l":81,"c":82.57,"v":261800},{"d":"2021-09-30","o":84.22,"h":85.27,"l":81.65,"c":82.18,"v":558000},{"d":"2021-10-01","o":82.34,"h":85.85,"l":80.85,"c":85.21,"v":302400},{"d":"2021-10-04","o":84.93,"h":86.37,"l":84.03,"c":84.9,"v":371000},{"d":"2021-10-05","o":84.84,"h":86.26,"l":81.69,"c":82.48,"v":206700},{"d":"2021-10-06","o":81.69,"h":82.91,"l":81.03,"c":82.54,"v":188000},{"d":"2021-10-07","o":82.84,"h":84.93,"l":82.67,"c":83.75,"v":242200},{"d":"2021-10-08","o":83.8,"h":84.25,"l":81.99,"c":82.25,"v":158300},{"d":"2021-10-11","o":82,"h":84.08,"l":81.61,"c":81.71,"v":270400},{"d":"2021-10-12","o":82.37,"h":83.96,"l":81.03,"c":83.81,"v":254500},{"d":"2021-10-13","o":84.23,"h":85.15,"l":82.66,"c":84.86,"v":124900},{"d":"2021-10-14","o":90,"h":90.46,"l":87.53,"c":87.77,"v":254400},{"d":"2021-10-15","o":88.59,"h":88.59,"l":84.7,"c":85.1,"v":204200},{"d":"2021-10-18","o":84.51,"h":84.51,"l":81.93,"c":82.27,"v":145400},{"d":"2021-10-19","o":82.39,"h":83.23,"l":81.04,"c":82.78,"v":285000},{"d":"2021-10-20","o":83.1,"h":90,"l":82.21,"c":85.09,"v":334700},{"d":"2021-10-21","o":85.16,"h":88.48,"l":84.32,"c":88.09,"v":233600},{"d":"2021-10-22","o":86.41,"h":87.28,"l":83.03,"c":84.92,"v":235200},{"d":"2021-10-25","o":84.07,"h":86.05,"l":84.07,"c":84.74,"v":166900},{"d":"2021-10-26","o":84.97,"h":86.38,"l":84.11,"c":85.25,"v":179300},{"d":"2021-10-27","o":84.7,"h":85.62,"l":82.82,"c":83.07,"v":142500},{"d":"2021-10-28","o":83.68,"h":87.46,"l":83.09,"c":86.84,"v":214800},{"d":"2021-10-29","o":86.97,"h":87.42,"l":84.48,"c":86.58,"v":330600},{"d":"2021-11-01","o":86.73,"h":89.48,"l":86.1,"c":88.8,"v":323000},{"d":"2021-11-02","o":88.1,"h":91.7,"l":87.54,"c":91.69,"v":273400},{"d":"2021-11-03","o":91.46,"h":95.12,"l":90.37,"c":93.31,"v":356700},{"d":"2021-11-04","o":93.35,"h":96.63,"l":92.66,"c":96.21,"v":409300},{"d":"2021-11-05","o":95.83,"h":97.33,"l":89.46,"c":91.64,"v":475800},{"d":"2021-11-08","o":92.87,"h":95.93,"l":92.03,"c":92.83,"v":390800},{"d":"2021-11-09","o":92.89,"h":93.71,"l":91.26,"c":91.92,"v":273200},{"d":"2021-11-10","o":90.75,"h":91.45,"l":85.77,"c":86.97,"v":325100},{"d":"2021-11-11","o":87.9,"h":89.22,"l":85.26,"c":85.67,"v":353100},{"d":"2021-11-12","o":86.13,"h":86.46,"l":83.08,"c":84.37,"v":377800},{"d":"2021-11-15","o":84.85,"h":85.57,"l":82.69,"c":82.97,"v":378800},{"d":"2021-11-16","o":82.67,"h":83.63,"l":79.36,"c":80,"v":524100},{"d":"2021-11-17","o":79.76,"h":83.08,"l":79.32,"c":81.56,"v":298700},{"d":"2021-11-18","o":81.65,"h":82.15,"l":77.46,"c":79.12,"v":368700},{"d":"2021-11-19","o":79.39,"h":84.06,"l":79.34,"c":83.04,"v":750800},{"d":"2021-11-22","o":83,"h":84.96,"l":81.44,"c":82.38,"v":398900},{"d":"2021-11-23","o":81.8,"h":83.26,"l":77.53,"c":82.23,"v":505300},{"d":"2021-11-24","o":82.04,"h":82.04,"l":77.68,"c":78.25,"v":303400},{"d":"2021-11-26","o":77.49,"h":79.1,"l":76.01,"c":78.32,"v":201800},{"d":"2021-11-29","o":80.08,"h":80.11,"l":74.94,"c":75.86,"v":465500},{"d":"2021-11-30","o":75.81,"h":77.51,"l":73.55,"c":75.61,"v":384800},{"d":"2021-12-01","o":76.41,"h":77.58,"l":75.69,"c":75.83,"v":502500},{"d":"2021-12-02","o":75.53,"h":77.32,"l":74.36,"c":76.46,"v":247300},{"d":"2021-12-03","o":77.44,"h":77.44,"l":74.02,"c":74.44,"v":1661100},{"d":"2021-12-06","o":74.22,"h":77.05,"l":72.52,"c":75.65,"v":555400},{"d":"2021-12-07","o":78.44,"h":80,"l":76.38,"c":77.07,"v":283900},{"d":"2021-12-08","o":77.32,"h":78.24,"l":72.72,"c":73.91,"v":754200},{"d":"2021-12-09","o":73.3,"h":75.58,"l":69.76,"c":72.14,"v":684200},{"d":"2021-12-10","o":72,"h":74.17,"l":66.7,"c":67.21,"v":1127600},{"d":"2021-12-13","o":67.22,"h":67.49,"l":64.3,"c":66.34,"v":508800},{"d":"2021-12-14","o":65.03,"h":67.36,"l":64,"c":65.85,"v":776900},{"d":"2021-12-15","o":66.33,"h":69.29,"l":65.34,"c":69.2,"v":609500},{"d":"2021-12-16","o":70.14,"h":70.36,"l":68.23,"c":68.8,"v":695700},{"d":"2021-12-17","o":68.8,"h":73.77,"l":66.64,"c":73.4,"v":1299700},{"d":"2021-12-20","o":72.43,"h":76.01,"l":71.77,"c":75,"v":369100},{"d":"2021-12-21","o":75.08,"h":78.26,"l":74.14,"c":78.07,"v":612500},{"d":"2021-12-22","o":78.06,"h":79.18,"l":76.53,"c":78.33,"v":243500},{"d":"2021-12-23","o":78.43,"h":81.46,"l":77.4,"c":81.25,"v":381400},{"d":"2021-12-27","o":81.28,"h":82.08,"l":79.82,"c":80.78,"v":189600},{"d":"2021-12-28","o":80.78,"h":82.58,"l":79.35,"c":79.5,"v":162700},{"d":"2021-12-29","o":79.38,"h":80.64,"l":77.89,"c":79.91,"v":230200},{"d":"2021-12-30","o":80.28,"h":83.4,"l":79.8,"c":79.84,"v":355600},{"d":"2021-12-31","o":79.51,"h":82.29,"l":79.51,"c":82.14,"v":263900},{"d":"2022-01-03","o":82.16,"h":82.86,"l":80.29,"c":81.57,"v":271000},{"d":"2022-01-04","o":81.13,"h":81.19,"l":77.72,"c":78.91,"v":435100},{"d":"2022-01-05","o":78.33,"h":79.45,"l":70.64,"c":71.04,"v":516900},{"d":"2022-01-06","o":71.06,"h":72.37,"l":68.01,"c":71.28,"v":355200},{"d":"2022-01-07","o":71.28,"h":72.43,"l":68.6,"c":68.96,"v":294000},{"d":"2022-01-10","o":68.67,"h":69.98,"l":66.43,"c":69.77,"v":311300},{"d":"2022-01-11","o":69.77,"h":71.39,"l":68.61,"c":70.83,"v":256000},{"d":"2022-01-12","o":71.17,"h":71.5,"l":66.6,"c":66.86,"v":296300},{"d":"2022-01-13","o":67.06,"h":67.06,"l":63.87,"c":65.04,"v":345800},{"d":"2022-01-14","o":64.59,"h":68.1,"l":63.64,"c":67.42,"v":482400},{"d":"2022-01-18","o":66.16,"h":66.69,"l":64.05,"c":64.61,"v":494800},{"d":"2022-01-19","o":66.18,"h":67.14,"l":63.8,"c":64.42,"v":242000},{"d":"2022-01-20","o":64.88,"h":68.15,"l":64.88,"c":67.33,"v":424800},{"d":"2022-01-21","o":66.9,"h":68.91,"l":65.78,"c":67.09,"v":675300},{"d":"2022-01-24","o":66.38,"h":68.9,"l":64.23,"c":68.48,"v":429900},{"d":"2022-01-25","o":67.79,"h":68.12,"l":64.8,"c":67.08,"v":356600},{"d":"2022-01-26","o":67.79,"h":69.5,"l":65.33,"c":68.51,"v":639400},{"d":"2022-01-27","o":68.98,"h":69.48,"l":64.74,"c":65.28,"v":690100},{"d":"2022-01-28","o":65.42,"h":66.71,"l":62.68,"c":65.9,"v":677300},{"d":"2022-01-31","o":66,"h":71.59,"l":66,"c":71.49,"v":566800},{"d":"2022-02-01","o":71.56,"h":71.92,"l":68.47,"c":70.1,"v":428700},{"d":"2022-02-02","o":70.49,"h":71.01,"l":67.94,"c":70.44,"v":322900},{"d":"2022-02-03","o":69.08,"h":73.77,"l":67.52,"c":67.68,"v":516000},{"d":"2022-02-04","o":68.01,"h":69.79,"l":64.86,"c":69.35,"v":382300},{"d":"2022-02-07","o":69.08,"h":72.37,"l":68.99,"c":71.31,"v":236300},{"d":"2022-02-08","o":70.24,"h":71.74,"l":69.07,"c":71.49,"v":293100},{"d":"2022-02-09","o":72.13,"h":74.84,"l":70.93,"c":74.68,"v":302200},{"d":"2022-02-10","o":74.73,"h":79.89,"l":72.79,"c":78.42,"v":743700},{"d":"2022-02-11","o":77.52,"h":81.13,"l":75.77,"c":75.85,"v":649400},{"d":"2022-02-14","o":76.08,"h":78.65,"l":74.82,"c":75.54,"v":427800},{"d":"2022-02-15","o":76.6,"h":77.23,"l":70.89,"c":72.94,"v":874800},{"d":"2022-02-16","o":73.62,"h":73.75,"l":68.95,"c":71.95,"v":444600},{"d":"2022-02-17","o":71.57,"h":72.26,"l":66.78,"c":69.38,"v":663500},{"d":"2022-02-18","o":67.99,"h":70.44,"l":66.99,"c":69.02,"v":573400},{"d":"2022-02-22","o":68.24,"h":69.49,"l":66.18,"c":66.48,"v":324900},{"d":"2022-02-23","o":66.81,"h":67.2,"l":63.62,"c":64.19,"v":371100},{"d":"2022-02-24","o":62.98,"h":66.78,"l":62.75,"c":66.33,"v":661800},{"d":"2022-02-25","o":67.04,"h":67.99,"l":65.68,"c":67.48,"v":655500},{"d":"2022-02-28","o":68.13,"h":68.13,"l":62.49,"c":64.81,"v":718300},{"d":"2022-03-01","o":64.26,"h":69.03,"l":64.26,"c":65.74,"v":463700},{"d":"2022-03-02","o":66.24,"h":68.4,"l":64.52,"c":68.04,"v":306000},{"d":"2022-03-03","o":68.29,"h":69.05,"l":63.44,"c":63.94,"v":446100},{"d":"2022-03-04","o":62.18,"h":65.43,"l":62.18,"c":64.54,"v":383300},{"d":"2022-03-07","o":64.94,"h":65.15,"l":60.8,"c":61.23,"v":385700},{"d":"2022-03-08","o":60.89,"h":65.29,"l":59.25,"c":64.09,"v":403000},{"d":"2022-03-09","o":65.44,"h":69.7,"l":65.19,"c":68,"v":470600},{"d":"2022-03-10","o":67.32,"h":69.74,"l":66.68,"c":68.57,"v":374900},{"d":"2022-03-11","o":69.08,"h":71.19,"l":67.69,"c":68.21,"v":396900},{"d":"2022-03-14","o":64,"h":65.37,"l":58.23,"c":63.92,"v":1091200},{"d":"2022-03-15","o":63.5,"h":63.76,"l":58.57,"c":60.27,"v":944000},{"d":"2022-03-16","o":60.45,"h":62.81,"l":60.25,"c":61.91,"v":552200},{"d":"2022-03-17","o":61.95,"h":65.72,"l":61.01,"c":65.65,"v":340900},{"d":"2022-03-18","o":65.76,"h":69.41,"l":65,"c":68.75,"v":522600},{"d":"2022-03-21","o":68.46,"h":69.24,"l":65.43,"c":66.59,"v":328900},{"d":"2022-03-22","o":65.92,"h":68.44,"l":65.92,"c":67.42,"v":277000},{"d":"2022-03-23","o":66.98,"h":67.09,"l":65.12,"c":65.38,"v":228100},{"d":"2022-03-24","o":65.63,"h":66.7,"l":63.43,"c":66.49,"v":176900},{"d":"2022-03-25","o":66.7,"h":66.7,"l":64.28,"c":64.61,"v":185700},{"d":"2022-03-28","o":64.24,"h":65.95,"l":63.14,"c":64.31,"v":191700},{"d":"2022-03-29","o":64.99,"h":68.09,"l":64.99,"c":67.58,"v":237800},{"d":"2022-03-30","o":67.34,"h":68.28,"l":63.44,"c":63.86,"v":261200},{"d":"2022-03-31","o":63.67,"h":68.26,"l":63.52,"c":67.3,"v":415600},{"d":"2022-04-01","o":67.5,"h":70.61,"l":67.4,"c":70.02,"v":301700},{"d":"2022-04-04","o":70.44,"h":73.73,"l":69.51,"c":73.34,"v":487500},{"d":"2022-04-05","o":73.07,"h":75.39,"l":72.67,"c":74.24,"v":553200},{"d":"2022-04-06","o":72.94,"h":73.27,"l":69.48,"c":70.04,"v":551500},{"d":"2022-04-07","o":69.57,"h":70.72,"l":66.84,"c":70.16,"v":444700},{"d":"2022-04-08","o":70.39,"h":71.62,"l":65.78,"c":66.42,"v":442400},{"d":"2022-04-11","o":65.54,"h":66.29,"l":63.42,"c":66.27,"v":974200},{"d":"2022-04-12","o":67.37,"h":69.73,"l":65.48,"c":65.73,"v":342200},{"d":"2022-04-13","o":65.84,"h":69.34,"l":64.64,"c":68.48,"v":191600},{"d":"2022-04-14","o":68.44,"h":68.56,"l":64.55,"c":66.96,"v":283800},{"d":"2022-04-18","o":66.43,"h":66.43,"l":64.13,"c":64.87,"v":315300},{"d":"2022-04-19","o":64.58,"h":67,"l":64.18,"c":66.46,"v":399700},{"d":"2022-04-20","o":67.03,"h":67.1,"l":63.28,"c":66.22,"v":205500},{"d":"2022-04-21","o":66.98,"h":66.98,"l":62.75,"c":64.13,"v":527600},{"d":"2022-04-22","o":64.14,"h":64.51,"l":61.72,"c":62.4,"v":445700},{"d":"2022-04-25","o":62.42,"h":63.33,"l":60.6,"c":63.33,"v":516400},{"d":"2022-04-26","o":62.61,"h":62.61,"l":58.34,"c":58.36,"v":530800},{"d":"2022-04-27","o":58.39,"h":58.86,"l":56.07,"c":57.59,"v":757000},{"d":"2022-04-28","o":59.56,"h":60.03,"l":54.47,"c":56.24,"v":669100},{"d":"2022-04-29","o":55.98,"h":57.83,"l":54.37,"c":54.97,"v":464700},{"d":"2022-05-02","o":54.53,"h":57.68,"l":53.69,"c":56.06,"v":363500},{"d":"2022-05-03","o":55.81,"h":57.09,"l":53.82,"c":55.24,"v":364400},{"d":"2022-05-04","o":56.01,"h":56.01,"l":51.15,"c":54.63,"v":484500},{"d":"2022-05-05","o":54.07,"h":54.08,"l":47.27,"c":49.2,"v":843100},{"d":"2022-05-06","o":49.59,"h":49.59,"l":44.96,"c":45.68,"v":684100},{"d":"2022-05-09","o":40.82,"h":41.99,"l":37.41,"c":38.54,"v":2134100},{"d":"2022-05-10","o":41.02,"h":46.24,"l":40.1,"c":42.31,"v":919100},{"d":"2022-05-11","o":41,"h":42.62,"l":38.08,"c":38.41,"v":926200},{"d":"2022-05-12","o":37.98,"h":40.44,"l":37.75,"c":40.44,"v":489800},{"d":"2022-05-13","o":42.2,"h":44.14,"l":41.64,"c":43.13,"v":653400},{"d":"2022-05-16","o":42.96,"h":44.93,"l":42.07,"c":42.45,"v":459100},{"d":"2022-05-17","o":43.69,"h":45.58,"l":43.1,"c":45.33,"v":463700},{"d":"2022-05-18","o":44.12,"h":44.96,"l":42.32,"c":42.84,"v":326700},{"d":"2022-05-19","o":42.5,"h":44.7,"l":41.89,"c":44.07,"v":354300},{"d":"2022-05-20","o":45.16,"h":45.72,"l":42.19,"c":44.64,"v":304700},{"d":"2022-05-23","o":44.94,"h":45.32,"l":41.85,"c":43.13,"v":405600},{"d":"2022-05-24","o":43.09,"h":44.36,"l":40.5,"c":41.28,"v":301100},{"d":"2022-05-25","o":41,"h":41.57,"l":39.95,"c":40.84,"v":409800},{"d":"2022-05-26","o":41.17,"h":42.04,"l":39.79,"c":41.3,"v":412800},{"d":"2022-05-27","o":41.32,"h":43.3,"l":40.65,"c":43.19,"v":464300},{"d":"2022-05-31","o":42.84,"h":43.35,"l":41.17,"c":41.69,"v":479400},{"d":"2022-06-01","o":41.9,"h":43.2,"l":40.42,"c":40.95,"v":479900},{"d":"2022-06-02","o":40.9,"h":42.77,"l":40.03,"c":42.69,"v":320300},{"d":"2022-06-03","o":42.49,"h":45.63,"l":41.93,"c":44.25,"v":648600},{"d":"2022-06-06","o":45.88,"h":45.9,"l":42.35,"c":42.77,"v":557200},{"d":"2022-06-07","o":42.37,"h":45.77,"l":42.37,"c":44.83,"v":342800},{"d":"2022-06-08","o":44.36,"h":46.56,"l":44.3,"c":44.76,"v":290200},{"d":"2022-06-09","o":44.21,"h":44.56,"l":42.9,"c":43.03,"v":170900},{"d":"2022-06-10","o":41.97,"h":42.16,"l":39.32,"c":40.13,"v":386700},{"d":"2022-06-13","o":38.69,"h":38.93,"l":36.54,"c":36.97,"v":411100},{"d":"2022-06-14","o":37.24,"h":38.01,"l":34.9,"c":36.01,"v":450700},{"d":"2022-06-15","o":36.9,"h":38.71,"l":36.19,"c":38.28,"v":458800},{"d":"2022-06-16","o":37.03,"h":37.32,"l":35.14,"c":36.79,"v":353200},{"d":"2022-06-17","o":37.51,"h":39.9,"l":37.46,"c":38.35,"v":555200},{"d":"2022-06-21","o":38.71,"h":40.91,"l":38.68,"c":38.89,"v":324600},{"d":"2022-06-22","o":38.39,"h":41.26,"l":38.39,"c":39.49,"v":266400},{"d":"2022-06-23","o":39.71,"h":42.63,"l":39.71,"c":42.42,"v":381000},{"d":"2022-06-24","o":43.08,"h":46.22,"l":42.34,"c":45.8,"v":1185000},{"d":"2022-06-27","o":45.99,"h":46.05,"l":43.02,"c":45.46,"v":583200},{"d":"2022-06-28","o":45.7,"h":45.7,"l":41.79,"c":42.68,"v":354900},{"d":"2022-06-29","o":42.4,"h":43.88,"l":40.86,"c":43.64,"v":309900},{"d":"2022-06-30","o":42.96,"h":43.9,"l":41.4,"c":42.09,"v":402700},{"d":"2022-07-01","o":41.82,"h":42.71,"l":40.93,"c":42.58,"v":232700},{"d":"2022-07-05","o":42.32,"h":46.96,"l":41.59,"c":46.69,"v":419900},{"d":"2022-07-06","o":47.27,"h":49.18,"l":46.27,"c":48.5,"v":443200},{"d":"2022-07-07","o":48.5,"h":53.4,"l":47.86,"c":52.36,"v":707300},{"d":"2022-07-08","o":51.35,"h":53.02,"l":50.57,"c":52.21,"v":257300},{"d":"2022-07-11","o":52.19,"h":52.45,"l":49.25,"c":49.31,"v":329700},{"d":"2022-07-12","o":49.25,"h":49.7,"l":46.74,"c":48.74,"v":386300},{"d":"2022-07-13","o":47.44,"h":50.66,"l":47.44,"c":49.23,"v":253200},{"d":"2022-07-14","o":48.82,"h":50,"l":48.23,"c":49.09,"v":238000},{"d":"2022-07-15","o":49.88,"h":49.99,"l":47.35,"c":49.85,"v":403000},{"d":"2022-07-18","o":51.04,"h":52.32,"l":47.3,"c":47.5,"v":209500},{"d":"2022-07-19","o":48.48,"h":52.09,"l":47.51,"c":51.92,"v":468200},{"d":"2022-07-20","o":51.65,"h":55.45,"l":51.65,"c":54.56,"v":272800},{"d":"2022-07-21","o":54.54,"h":56.16,"l":53.98,"c":54.8,"v":290000},{"d":"2022-07-22","o":54.87,"h":54.87,"l":50.2,"c":50.32,"v":388800},{"d":"2022-07-25","o":50.5,"h":50.5,"l":48.84,"c":49.79,"v":251300},{"d":"2022-07-26","o":49.83,"h":51.63,"l":48.36,"c":51.4,"v":204400},{"d":"2022-07-27","o":51.88,"h":53.49,"l":50.72,"c":53.03,"v":301600},{"d":"2022-07-28","o":53.41,"h":53.41,"l":51,"c":52.87,"v":361800},{"d":"2022-07-29","o":52.72,"h":53.36,"l":51.37,"c":53.11,"v":533500},{"d":"2022-08-01","o":53,"h":53.65,"l":50.01,"c":50.38,"v":417300},{"d":"2022-08-02","o":50.33,"h":52.62,"l":50.33,"c":51.37,"v":275600},{"d":"2022-08-03","o":52.09,"h":54.43,"l":51.59,"c":53.41,"v":276500},{"d":"2022-08-04","o":53.52,"h":54.39,"l":50.9,"c":51.41,"v":671600},{"d":"2022-08-05","o":50.27,"h":55.56,"l":49,"c":55.43,"v":554600},{"d":"2022-08-08","o":56,"h":58.51,"l":55.14,"c":55.83,"v":508400},{"d":"2022-08-09","o":54.99,"h":56.41,"l":54.61,"c":55.8,"v":404200},{"d":"2022-08-10","o":57.55,"h":58.58,"l":56.57,"c":57.99,"v":388000},{"d":"2022-08-11","o":58.22,"h":58.38,"l":53.11,"c":54.54,"v":431800},{"d":"2022-08-12","o":55.17,"h":56.05,"l":54.29,"c":54.46,"v":397500},{"d":"2022-08-15","o":54.27,"h":54.83,"l":52.38,"c":54.12,"v":567000},{"d":"2022-08-16","o":53.92,"h":54.62,"l":52.42,"c":52.48,"v":240600},{"d":"2022-08-17","o":50.94,"h":51.45,"l":44.07,"c":46.7,"v":1227300},{"d":"2022-08-18","o":46.95,"h":47.22,"l":43.71,"c":46.12,"v":703300},{"d":"2022-08-19","o":46.13,"h":46.4,"l":44.21,"c":45.64,"v":415900},{"d":"2022-08-22","o":44.93,"h":45.69,"l":43.39,"c":44.95,"v":427400},{"d":"2022-08-23","o":44.95,"h":45.83,"l":43.37,"c":45.24,"v":377500},{"d":"2022-08-24","o":45.36,"h":47.28,"l":45.23,"c":46.51,"v":281900},{"d":"2022-08-25","o":46.87,"h":47.14,"l":45.78,"c":46.68,"v":254500},{"d":"2022-08-26","o":46.68,"h":46.68,"l":43.55,"c":44.22,"v":322000},{"d":"2022-08-29","o":43.29,"h":44.57,"l":41.85,"c":41.96,"v":432500},{"d":"2022-08-30","o":42.68,"h":42.78,"l":41.06,"c":41.87,"v":386100},{"d":"2022-08-31","o":42.4,"h":42.9,"l":41.7,"c":42.34,"v":308100},{"d":"2022-09-01","o":41.88,"h":43.56,"l":41.3,"c":43.56,"v":350800},{"d":"2022-09-02","o":44.04,"h":44.62,"l":42.78,"c":43.12,"v":379700},{"d":"2022-09-06","o":42.81,"h":44.26,"l":42.15,"c":42.83,"v":346400},{"d":"2022-09-07","o":43.02,"h":45.36,"l":42.68,"c":45.36,"v":341000},{"d":"2022-09-08","o":44.87,"h":48.49,"l":44.75,"c":48.42,"v":394900},{"d":"2022-09-09","o":49.63,"h":50.09,"l":47.64,"c":48.97,"v":426400},{"d":"2022-09-12","o":49.26,"h":50.64,"l":48.97,"c":50,"v":291500},{"d":"2022-09-13","o":47.79,"h":48.07,"l":46.99,"c":47.83,"v":328800},{"d":"2022-09-14","o":48.12,"h":49.54,"l":47.24,"c":49.05,"v":280500},{"d":"2022-09-15","o":49,"h":50.26,"l":48.29,"c":48.87,"v":320500},{"d":"2022-09-16","o":47.73,"h":48.75,"l":46.85,"c":47.41,"v":659900},{"d":"2022-09-19","o":46.61,"h":47.35,"l":45.53,"c":46.65,"v":389900},{"d":"2022-09-20","o":46.16,"h":47.98,"l":45.85,"c":47.14,"v":434900},{"d":"2022-09-21","o":47.37,"h":47.59,"l":43.87,"c":43.9,"v":255600},{"d":"2022-09-22","o":43.77,"h":43.77,"l":42.32,"c":42.93,"v":190200},{"d":"2022-09-23","o":42.44,"h":42.9,"l":41.21,"c":42.06,"v":295400},{"d":"2022-09-26","o":42.06,"h":43.94,"l":42.06,"c":43.66,"v":400500},{"d":"2022-09-27","o":44.54,"h":45.73,"l":42.43,"c":43.24,"v":315400},{"d":"2022-09-28","o":44.33,"h":46.3,"l":43.59,"c":45.55,"v":497500},{"d":"2022-09-29","o":44.76,"h":44.99,"l":42.89,"c":44.8,"v":405100},{"d":"2022-09-30","o":44.77,"h":46.68,"l":44.25,"c":44.49,"v":443400},{"d":"2022-10-03","o":45.18,"h":45.18,"l":41.67,"c":42.8,"v":378600},{"d":"2022-10-04","o":43.55,"h":44.88,"l":43.35,"c":44.14,"v":424500},{"d":"2022-10-05","o":43.41,"h":45,"l":42.78,"c":44.78,"v":267700},{"d":"2022-10-06","o":44.55,"h":45.21,"l":43.34,"c":43.76,"v":220600},{"d":"2022-10-07","o":43.34,"h":43.64,"l":41.27,"c":41.44,"v":334100},{"d":"2022-10-10","o":41.36,"h":42.11,"l":38.6,"c":38.79,"v":340800},{"d":"2022-10-11","o":39.16,"h":40.6,"l":37.61,"c":39.51,"v":392300},{"d":"2022-10-12","o":39.83,"h":41.79,"l":38.65,"c":41.4,"v":290800},{"d":"2022-10-13","o":39.91,"h":43.17,"l":39.2,"c":42.86,"v":364800},{"d":"2022-10-14","o":43.26,"h":43.85,"l":41.61,"c":42.48,"v":300000},{"d":"2022-10-17","o":43.67,"h":45.04,"l":43.16,"c":44.77,"v":297000},{"d":"2022-10-18","o":45.88,"h":47.22,"l":45.54,"c":46.49,"v":330900},{"d":"2022-10-19","o":46.08,"h":46.44,"l":42.75,"c":43.08,"v":263500},{"d":"2022-10-20","o":43.12,"h":44.45,"l":41.04,"c":41.13,"v":346800},{"d":"2022-10-21","o":41.47,"h":44.14,"l":40.69,"c":44.01,"v":247900},{"d":"2022-10-24","o":44.19,"h":44.19,"l":41.97,"c":42.58,"v":210600},{"d":"2022-10-25","o":43.34,"h":45.41,"l":43.25,"c":44.15,"v":421000},{"d":"2022-10-26","o":44.5,"h":52.5,"l":44.31,"c":49.44,"v":1279400},{"d":"2022-10-27","o":49.79,"h":50.81,"l":48.39,"c":48.57,"v":332800},{"d":"2022-10-28","o":48.73,"h":51.19,"l":48.56,"c":50.92,"v":269100},{"d":"2022-10-31","o":51.25,"h":51.25,"l":49.03,"c":49.71,"v":475600},{"d":"2022-11-01","o":50.45,"h":52.09,"l":49.07,"c":51.3,"v":291900},{"d":"2022-11-02","o":51.16,"h":53.18,"l":48.7,"c":48.78,"v":328500},{"d":"2022-11-03","o":47.79,"h":51.03,"l":46.35,"c":48.98,"v":228000},{"d":"2022-11-04","o":49.83,"h":49.83,"l":43.22,"c":45.5,"v":285000},{"d":"2022-11-07","o":46.06,"h":46.06,"l":42.3,"c":42.47,"v":393000},{"d":"2022-11-08","o":43.15,"h":45.44,"l":41.41,"c":44.52,"v":567400},{"d":"2022-11-09","o":44.35,"h":44.35,"l":40.62,"c":40.77,"v":485800},{"d":"2022-11-10","o":43.59,"h":45.53,"l":42.67,"c":45.52,"v":453200},{"d":"2022-11-11","o":45.06,"h":51.31,"l":45.06,"c":50.06,"v":558700},{"d":"2022-11-14","o":49.93,"h":53.28,"l":48.53,"c":52.02,"v":512200},{"d":"2022-11-15","o":53.55,"h":57.61,"l":53.55,"c":57.24,"v":773300},{"d":"2022-11-16","o":56.28,"h":57.96,"l":54.28,"c":54.36,"v":874200},{"d":"2022-11-17","o":53.32,"h":56.04,"l":52,"c":53.03,"v":596100},{"d":"2022-11-18","o":54.62,"h":55.18,"l":50.94,"c":51.31,"v":661200},{"d":"2022-11-21","o":51.02,"h":51.87,"l":41.86,"c":43.08,"v":1238100},{"d":"2022-11-22","o":43.53,"h":43.54,"l":39.46,"c":40.7,"v":1490300},{"d":"2022-11-23","o":41.39,"h":41.4,"l":38,"c":39.56,"v":709700},{"d":"2022-11-25","o":39.3,"h":40.35,"l":38.62,"c":40.34,"v":321000},{"d":"2022-11-28","o":40.12,"h":40.75,"l":37.93,"c":38.98,"v":597200},{"d":"2022-11-29","o":38.83,"h":39.95,"l":38.19,"c":38.29,"v":486100},{"d":"2022-11-30","o":38.5,"h":41.39,"l":38.35,"c":41.04,"v":821700},{"d":"2022-12-01","o":40.98,"h":41.29,"l":39.72,"c":39.75,"v":286100},{"d":"2022-12-02","o":39.03,"h":42.52,"l":38.27,"c":41.39,"v":468500},{"d":"2022-12-05","o":41.17,"h":41.55,"l":38.57,"c":39.51,"v":435100},{"d":"2022-12-06","o":39.4,"h":39.58,"l":36,"c":36.75,"v":448200},{"d":"2022-12-07","o":36.65,"h":37.39,"l":36.05,"c":37.01,"v":202600},{"d":"2022-12-08","o":38,"h":38.58,"l":36.06,"c":37.18,"v":347500},{"d":"2022-12-09","o":37,"h":37.37,"l":36.45,"c":36.54,"v":246200},{"d":"2022-12-12","o":37.41,"h":37.41,"l":35.88,"c":36.85,"v":335500},{"d":"2022-12-13","o":39.31,"h":39.31,"l":36.44,"c":37.6,"v":384800},{"d":"2022-12-14","o":37.76,"h":39.05,"l":37,"c":37.64,"v":326900},{"d":"2022-12-15","o":36.82,"h":37.5,"l":35.98,"c":37.15,"v":674200},{"d":"2022-12-16","o":36.12,"h":37.56,"l":34.6,"c":36.04,"v":691900},{"d":"2022-12-19","o":36.25,"h":36.25,"l":33.71,"c":34.31,"v":515800},{"d":"2022-12-20","o":33.8,"h":34.93,"l":33.8,"c":34.52,"v":526700},{"d":"2022-12-21","o":34.8,"h":35.26,"l":33.32,"c":33.75,"v":530100},{"d":"2022-12-22","o":33.17,"h":33.63,"l":31.88,"c":33.17,"v":523000},{"d":"2022-12-23","o":33.27,"h":34.27,"l":31.95,"c":32.7,"v":337800},{"d":"2022-12-27","o":32.8,"h":33.22,"l":31.54,"c":32.47,"v":472800},{"d":"2022-12-28","o":32.35,"h":33.39,"l":32.18,"c":32.92,"v":454600},{"d":"2022-12-29","o":33.56,"h":35.28,"l":32.21,"c":34.42,"v":339000},{"d":"2022-12-30","o":34.09,"h":34.76,"l":33.06,"c":34.21,"v":537400},{"d":"2023-01-03","o":33.96,"h":34.65,"l":32.71,"c":33.36,"v":465600},{"d":"2023-01-04","o":34.01,"h":35.87,"l":33.43,"c":35.77,"v":368600},{"d":"2023-01-05","o":35.33,"h":35.48,"l":34.34,"c":34.94,"v":194300},{"d":"2023-01-06","o":35.2,"h":35.2,"l":33.52,"c":34.05,"v":242300},{"d":"2023-01-09","o":31.58,"h":31.65,"l":27.01,"c":28.58,"v":2181900},{"d":"2023-01-10","o":28.43,"h":31.7,"l":27.96,"c":31.51,"v":1398200},{"d":"2023-01-11","o":32,"h":32.37,"l":30,"c":30.34,"v":685600},{"d":"2023-01-12","o":29.02,"h":31.05,"l":28.14,"c":30.86,"v":525100},{"d":"2023-01-13","o":30.78,"h":33.54,"l":30.6,"c":33.5,"v":1590500},{"d":"2023-01-17","o":33.52,"h":34.34,"l":31.71,"c":32.76,"v":588300},{"d":"2023-01-18","o":32.91,"h":34.87,"l":32.46,"c":33.73,"v":937500},{"d":"2023-01-19","o":33.42,"h":34.3,"l":32.4,"c":33.67,"v":456300},{"d":"2023-01-20","o":34.24,"h":34.48,"l":33.15,"c":33.53,"v":400000},{"d":"2023-01-23","o":33.47,"h":33.47,"l":32.57,"c":32.69,"v":316800},{"d":"2023-01-24","o":32.54,"h":32.77,"l":31.82,"c":32.1,"v":271100},{"d":"2023-01-25","o":31.84,"h":32.7,"l":31.04,"c":32.36,"v":236300},{"d":"2023-01-26","o":32.56,"h":32.81,"l":30.63,"c":31.24,"v":337800},{"d":"2023-01-27","o":30.97,"h":32.24,"l":30.5,"c":31.76,"v":260800},{"d":"2023-01-30","o":31.47,"h":31.81,"l":30.09,"c":30.92,"v":401200},{"d":"2023-01-31","o":31,"h":33.21,"l":31,"c":32.77,"v":460200},{"d":"2023-02-01","o":32.79,"h":33.55,"l":31.74,"c":33.47,"v":401900},{"d":"2023-02-02","o":34.09,"h":36.78,"l":33.79,"c":36.27,"v":589300},{"d":"2023-02-03","o":35.52,"h":36.55,"l":34.96,"c":35.1,"v":480100},{"d":"2023-02-06","o":34.79,"h":35.72,"l":33.69,"c":35.4,"v":463700},{"d":"2023-02-07","o":35.46,"h":37.54,"l":34.97,"c":37.26,"v":389500},{"d":"2023-02-08","o":37,"h":37.95,"l":35.81,"c":36.15,"v":523100},{"d":"2023-02-09","o":36.52,"h":36.84,"l":33.94,"c":34.46,"v":362200},{"d":"2023-02-10","o":34,"h":34.38,"l":33.14,"c":33.86,"v":291500},{"d":"2023-02-13","o":33.86,"h":34.32,"l":33.1,"c":34.14,"v":238100},{"d":"2023-02-14","o":33.97,"h":36.2,"l":33.18,"c":33.75,"v":663000},{"d":"2023-02-15","o":33.47,"h":35.05,"l":32.81,"c":34,"v":500300},{"d":"2023-02-16","o":33.76,"h":34.53,"l":32.4,"c":34,"v":408300},{"d":"2023-02-17","o":34.12,"h":35.65,"l":33.81,"c":35.34,"v":296300},{"d":"2023-02-21","o":34.64,"h":34.86,"l":32.8,"c":33.21,"v":418800},{"d":"2023-02-22","o":33.18,"h":34.59,"l":33.18,"c":34.37,"v":251700},{"d":"2023-02-23","o":35.07,"h":35.07,"l":32.05,"c":32.94,"v":721900},{"d":"2023-02-24","o":32.1,"h":32.51,"l":31.29,"c":31.98,"v":439500},{"d":"2023-02-27","o":32.43,"h":32.43,"l":30.17,"c":30.57,"v":474300},{"d":"2023-02-28","o":30.72,"h":32.37,"l":30.43,"c":30.65,"v":623400},{"d":"2023-03-01","o":30.8,"h":31.2,"l":30.01,"c":30.55,"v":332700},{"d":"2023-03-02","o":30.11,"h":30.72,"l":29.27,"c":30.4,"v":295100},{"d":"2023-03-03","o":30.63,"h":31.69,"l":30.05,"c":31.39,"v":291200},{"d":"2023-03-06","o":31.39,"h":31.39,"l":30.53,"c":30.91,"v":398000},{"d":"2023-03-07","o":30.86,"h":31.14,"l":29.96,"c":30.26,"v":534500},{"d":"2023-03-08","o":30.32,"h":30.66,"l":29.44,"c":30.27,"v":418300},{"d":"2023-03-09","o":30.37,"h":30.47,"l":28.61,"c":28.75,"v":480300},{"d":"2023-03-10","o":28.59,"h":28.83,"l":26.68,"c":27.03,"v":610900},{"d":"2023-03-13","o":26.57,"h":28.64,"l":26.57,"c":28.59,"v":496600},{"d":"2023-03-14","o":29.45,"h":29.63,"l":28.53,"c":28.87,"v":456500},{"d":"2023-03-15","o":28.13,"h":29.81,"l":28.08,"c":29.54,"v":346400},{"d":"2023-03-16","o":29.21,"h":30.05,"l":28.42,"c":29.78,"v":373400},{"d":"2023-03-17","o":29.88,"h":30.47,"l":29.5,"c":29.95,"v":677200},{"d":"2023-03-20","o":30.3,"h":30.53,"l":29.05,"c":30.48,"v":286800},{"d":"2023-03-21","o":30.87,"h":30.87,"l":28.88,"c":29.15,"v":306600},{"d":"2023-03-22","o":29.03,"h":29.66,"l":27.62,"c":27.68,"v":368400},{"d":"2023-03-23","o":27.92,"h":28.49,"l":26.17,"c":26.34,"v":774200},{"d":"2023-03-24","o":26.17,"h":26.51,"l":25.35,"c":26.45,"v":577900},{"d":"2023-03-27","o":26.88,"h":27.13,"l":26.08,"c":26.6,"v":359000},{"d":"2023-03-28","o":26.41,"h":26.86,"l":25.93,"c":26.15,"v":347400},{"d":"2023-03-29","o":26.6,"h":27.98,"l":26.21,"c":27.87,"v":471700},{"d":"2023-03-30","o":28.14,"h":28.58,"l":26.76,"c":26.81,"v":551900},{"d":"2023-03-31","o":26.97,"h":27.79,"l":26.51,"c":27.32,"v":554500},{"d":"2023-04-03","o":27.27,"h":28.54,"l":27.13,"c":28.51,"v":362300},{"d":"2023-04-04","o":28.53,"h":28.53,"l":27.59,"c":28.34,"v":349000},{"d":"2023-04-05","o":28.25,"h":29.06,"l":28.08,"c":28.46,"v":429600},{"d":"2023-04-06","o":28.56,"h":28.7,"l":27.64,"c":27.86,"v":325800},{"d":"2023-04-10","o":27.63,"h":27.93,"l":27.15,"c":27.65,"v":369200},{"d":"2023-04-11","o":27.71,"h":27.82,"l":25.77,"c":26.68,"v":670400},{"d":"2023-04-12","o":27.29,"h":27.62,"l":26.09,"c":26.21,"v":434100},{"d":"2023-04-13","o":26.37,"h":28.55,"l":26.3,"c":28.21,"v":883600},{"d":"2023-04-14","o":28.21,"h":28.22,"l":26.43,"c":26.86,"v":450800},{"d":"2023-04-17","o":27.15,"h":28.76,"l":27.12,"c":28.15,"v":428700},{"d":"2023-04-18","o":28.34,"h":28.4,"l":26.96,"c":27.26,"v":556100},{"d":"2023-04-19","o":26.92,"h":28.16,"l":26.65,"c":27.7,"v":465900},{"d":"2023-04-20","o":27.21,"h":27.64,"l":26.89,"c":27.05,"v":360300},{"d":"2023-04-21","o":27.28,"h":28.59,"l":26.87,"c":28.54,"v":383000},{"d":"2023-04-24","o":28.54,"h":28.7,"l":27.06,"c":27.31,"v":213700},{"d":"2023-04-25","o":27.33,"h":27.54,"l":26.74,"c":27.02,"v":489600},{"d":"2023-04-26","o":27.01,"h":27.6,"l":26.78,"c":27.13,"v":401000},{"d":"2023-04-27","o":27.1,"h":27.32,"l":25.1,"c":25.31,"v":438100},{"d":"2023-04-28","o":25.22,"h":26.78,"l":24.75,"c":26.21,"v":423900},{"d":"2023-05-01","o":26.27,"h":27.71,"l":26.13,"c":27.04,"v":470000},{"d":"2023-05-02","o":26.82,"h":26.87,"l":24.9,"c":24.96,"v":374900},{"d":"2023-05-03","o":24.96,"h":25.59,"l":24.37,"c":24.61,"v":520600},{"d":"2023-05-04","o":24.41,"h":24.78,"l":22.1,"c":23.51,"v":636800},{"d":"2023-05-05","o":23.99,"h":25.41,"l":23.6,"c":25.3,"v":717100},{"d":"2023-05-08","o":25.77,"h":27.1,"l":24.57,"c":24.67,"v":481400},{"d":"2023-05-09","o":24.38,"h":25.11,"l":24.05,"c":24.21,"v":248200},{"d":"2023-05-10","o":24.54,"h":24.96,"l":23.8,"c":24.21,"v":371500},{"d":"2023-05-11","o":24.05,"h":24.05,"l":22.64,"c":22.9,"v":325600},{"d":"2023-05-12","o":22.95,"h":23.39,"l":22.37,"c":23.18,"v":386000},{"d":"2023-05-15","o":23.29,"h":24.38,"l":23.11,"c":23.8,"v":336900},{"d":"2023-05-16","o":23.37,"h":23.51,"l":22.11,"c":23.32,"v":456500},{"d":"2023-05-17","o":23.38,"h":23.45,"l":22.52,"c":23.2,"v":377900},{"d":"2023-05-18","o":23.16,"h":23.29,"l":22,"c":22.47,"v":272400},{"d":"2023-05-19","o":22.72,"h":23.11,"l":22.16,"c":22.2,"v":353100},{"d":"2023-05-22","o":22.29,"h":24.31,"l":22.08,"c":24.14,"v":508000},{"d":"2023-05-23","o":24.13,"h":24.51,"l":23.62,"c":23.77,"v":378000},{"d":"2023-05-24","o":23.53,"h":24.03,"l":23.07,"c":24,"v":507400},{"d":"2023-05-25","o":23.97,"h":24.1,"l":22.5,"c":22.78,"v":288100},{"d":"2023-05-26","o":22.81,"h":23.23,"l":22.56,"c":22.79,"v":212300},{"d":"2023-05-30","o":22.83,"h":23.38,"l":21.76,"c":21.9,"v":289100},{"d":"2023-05-31","o":21.84,"h":22.72,"l":21.21,"c":21.83,"v":464200},{"d":"2023-06-01","o":21.82,"h":22.27,"l":21.43,"c":21.73,"v":313700},{"d":"2023-06-02","o":22.11,"h":23.26,"l":21.9,"c":23.23,"v":361900},{"d":"2023-06-05","o":23.08,"h":23.67,"l":22.85,"c":23.15,"v":284600},{"d":"2023-06-06","o":23.12,"h":23.85,"l":22.56,"c":23.54,"v":289900},{"d":"2023-06-07","o":23.49,"h":24.45,"l":23.11,"c":24.01,"v":406600},{"d":"2023-06-08","o":24,"h":25.3,"l":22.49,"c":24.25,"v":807900},{"d":"2023-06-09","o":24.7,"h":25.76,"l":23.95,"c":24.5,"v":416200},{"d":"2023-06-12","o":24.66,"h":29.4,"l":24.45,"c":28.78,"v":1415000},{"d":"2023-06-13","o":28.85,"h":32.2,"l":28.27,"c":31.43,"v":1441600},{"d":"2023-06-14","o":31.48,"h":32.1,"l":29.28,"c":29.4,"v":589300},{"d":"2023-06-15","o":29.04,"h":30.67,"l":28.38,"c":30.33,"v":467100},{"d":"2023-06-16","o":30.8,"h":30.8,"l":28.83,"c":29.22,"v":696000},{"d":"2023-06-20","o":29,"h":29.78,"l":28.3,"c":29.29,"v":604200},{"d":"2023-06-21","o":28.97,"h":29.07,"l":26.82,"c":27.3,"v":466700},{"d":"2023-06-22","o":27.14,"h":27.33,"l":26.65,"c":26.79,"v":380600},{"d":"2023-06-23","o":26.35,"h":26.49,"l":25.18,"c":25.47,"v":584900},{"d":"2023-06-26","o":25.91,"h":26.22,"l":25.4,"c":25.93,"v":328900},{"d":"2023-06-27","o":26.17,"h":27.41,"l":25.47,"c":27.01,"v":374400},{"d":"2023-06-28","o":26.99,"h":27.7,"l":26.54,"c":26.97,"v":306200},{"d":"2023-06-29","o":27.18,"h":27.18,"l":25.72,"c":26.12,"v":577600},{"d":"2023-06-30","o":26.47,"h":26.56,"l":24.78,"c":24.82,"v":486800},{"d":"2023-07-03","o":24.65,"h":25.5,"l":24.55,"c":25.18,"v":185700},{"d":"2023-07-05","o":24.87,"h":25.35,"l":24.4,"c":24.73,"v":483800},{"d":"2023-07-06","o":24.22,"h":24.22,"l":23.15,"c":23.26,"v":356400},{"d":"2023-07-07","o":23.41,"h":23.83,"l":22.71,"c":22.8,"v":377300},{"d":"2023-07-10","o":22.77,"h":23.35,"l":22.63,"c":22.89,"v":389100},{"d":"2023-07-11","o":23,"h":23.44,"l":22.62,"c":22.93,"v":390400},{"d":"2023-07-12","o":23.63,"h":24.39,"l":23.17,"c":24.07,"v":417200},{"d":"2023-07-13","o":24.21,"h":24.73,"l":23.79,"c":24.63,"v":424600},{"d":"2023-07-14","o":24.74,"h":24.74,"l":24.11,"c":24.16,"v":268700},{"d":"2023-07-17","o":24.19,"h":24.99,"l":24,"c":24.6,"v":298500},{"d":"2023-07-18","o":24.57,"h":24.84,"l":24.18,"c":24.26,"v":262500},{"d":"2023-07-19","o":24.44,"h":25.03,"l":24.44,"c":24.61,"v":202800},{"d":"2023-07-20","o":24.49,"h":24.53,"l":23.11,"c":23.29,"v":329100},{"d":"2023-07-21","o":23.56,"h":23.96,"l":23.18,"c":23.92,"v":220500},{"d":"2023-07-24","o":24.03,"h":24.06,"l":23.26,"c":23.64,"v":215100},{"d":"2023-07-25","o":23.63,"h":23.83,"l":22.91,"c":22.98,"v":256400},{"d":"2023-07-26","o":22.9,"h":23.01,"l":22.25,"c":22.28,"v":202900},{"d":"2023-07-27","o":22.47,"h":22.47,"l":21.68,"c":21.92,"v":322300},{"d":"2023-07-28","o":22.36,"h":22.53,"l":21.84,"c":22.42,"v":565700},{"d":"2023-07-31","o":22.42,"h":25.23,"l":22.42,"c":24.72,"v":475100},{"d":"2023-08-01","o":24.54,"h":25.11,"l":24.04,"c":24.86,"v":354700},{"d":"2023-08-02","o":24.41,"h":24.91,"l":24.05,"c":24.35,"v":296700},{"d":"2023-08-03","o":24.13,"h":24.63,"l":23.5,"c":23.72,"v":372600},{"d":"2023-08-04","o":23.81,"h":24.41,"l":23.21,"c":24.02,"v":409600},{"d":"2023-08-07","o":24.02,"h":24.23,"l":22.78,"c":23.34,"v":270500},{"d":"2023-08-08","o":24.08,"h":24.39,"l":22.45,"c":24.3,"v":419200},{"d":"2023-08-09","o":24.23,"h":24.94,"l":23.51,"c":23.84,"v":762900},{"d":"2023-08-10","o":23.85,"h":25.37,"l":23.85,"c":24.75,"v":431900},{"d":"2023-08-11","o":24.55,"h":25.34,"l":24.01,"c":24.92,"v":260400},{"d":"2023-08-14","o":24.53,"h":25.11,"l":24,"c":25.1,"v":210800},{"d":"2023-08-15","o":24.93,"h":24.97,"l":24.3,"c":24.62,"v":253500},{"d":"2023-08-16","o":24.59,"h":24.76,"l":24.16,"c":24.28,"v":334400},{"d":"2023-08-17","o":24.35,"h":25.88,"l":24.18,"c":25.67,"v":401600},{"d":"2023-08-18","o":25.01,"h":27,"l":25.01,"c":26.9,"v":352900},{"d":"2023-08-21","o":26.74,"h":27.42,"l":26.46,"c":26.66,"v":271600},{"d":"2023-08-22","o":26.66,"h":26.66,"l":25.59,"c":26.33,"v":413200},{"d":"2023-08-23","o":26.54,"h":26.97,"l":26.14,"c":26.22,"v":300100},{"d":"2023-08-24","o":26.21,"h":26.3,"l":25.42,"c":25.64,"v":206300},{"d":"2023-08-25","o":25.69,"h":27.14,"l":24.85,"c":26.99,"v":1953400},{"d":"2023-08-28","o":27.19,"h":27.68,"l":26.5,"c":26.58,"v":363200},{"d":"2023-08-29","o":26.51,"h":27.25,"l":26.47,"c":26.48,"v":233600},{"d":"2023-08-30","o":26.36,"h":27.27,"l":26.25,"c":27.24,"v":268200},{"d":"2023-08-31","o":27.26,"h":28.68,"l":27.13,"c":28.21,"v":369200},{"d":"2023-09-01","o":28.5,"h":28.99,"l":27.69,"c":27.85,"v":276900},{"d":"2023-09-05","o":27.64,"h":28.29,"l":27.44,"c":27.46,"v":273300},{"d":"2023-09-06","o":27.46,"h":27.53,"l":26.18,"c":26.62,"v":201300},{"d":"2023-09-07","o":26.47,"h":26.51,"l":25.93,"c":26.32,"v":205200},{"d":"2023-09-08","o":26.48,"h":27.7,"l":25.96,"c":27.62,"v":261500},{"d":"2023-09-11","o":27.76,"h":28.21,"l":27.54,"c":27.86,"v":163500},{"d":"2023-09-12","o":27.81,"h":27.81,"l":25.66,"c":26.36,"v":280400},{"d":"2023-09-13","o":26.6,"h":26.89,"l":26.34,"c":26.73,"v":258100},{"d":"2023-09-14","o":26.91,"h":27.19,"l":25.21,"c":25.26,"v":249900},{"d":"2023-09-15","o":25.34,"h":25.34,"l":23.89,"c":24.4,"v":935000},{"d":"2023-09-18","o":24.24,"h":24.93,"l":23.97,"c":24.32,"v":387000},{"d":"2023-09-19","o":24.28,"h":24.75,"l":24,"c":24.53,"v":258900},{"d":"2023-09-20","o":24.8,"h":24.8,"l":23.78,"c":24.23,"v":274500},{"d":"2023-09-21","o":23.92,"h":24.1,"l":22.96,"c":23.1,"v":260100},{"d":"2023-09-22","o":23.24,"h":23.48,"l":22.44,"c":22.72,"v":502900},{"d":"2023-09-25","o":22.54,"h":22.54,"l":21.22,"c":21.22,"v":514000},{"d":"2023-09-26","o":21.23,"h":21.77,"l":20.77,"c":20.86,"v":479100},{"d":"2023-09-27","o":20.89,"h":21.3,"l":20.38,"c":20.4,"v":329900},{"d":"2023-09-28","o":20.33,"h":20.72,"l":19.57,"c":19.79,"v":401300},{"d":"2023-09-29","o":20.1,"h":20.15,"l":19.14,"c":19.64,"v":471900},{"d":"2023-10-02","o":19.47,"h":19.62,"l":18.58,"c":18.84,"v":283200},{"d":"2023-10-03","o":18.74,"h":19.19,"l":18.52,"c":18.93,"v":468300},{"d":"2023-10-04","o":19.12,"h":19.12,"l":17.75,"c":18.08,"v":370500},{"d":"2023-10-05","o":18,"h":19.01,"l":18,"c":18.62,"v":980100},{"d":"2023-10-06","o":18.47,"h":19.1,"l":18.28,"c":19.09,"v":427800},{"d":"2023-10-09","o":18.9,"h":19.58,"l":18.53,"c":19.12,"v":285200},{"d":"2023-10-10","o":19.03,"h":20.1,"l":19.03,"c":19.69,"v":474800},{"d":"2023-10-11","o":19.71,"h":19.8,"l":18.9,"c":19.32,"v":253000},{"d":"2023-10-12","o":19.3,"h":19.3,"l":16.95,"c":16.97,"v":372500},{"d":"2023-10-13","o":17.01,"h":17.19,"l":16.5,"c":16.84,"v":314600},{"d":"2023-10-16","o":16.8,"h":17.31,"l":16.5,"c":16.78,"v":337900},{"d":"2023-10-17","o":16.5,"h":17.24,"l":16.36,"c":16.46,"v":332100},{"d":"2023-10-18","o":16.3,"h":16.42,"l":15.26,"c":15.38,"v":308300},{"d":"2023-10-19","o":15.37,"h":15.73,"l":15.14,"c":15.28,"v":385200},{"d":"2023-10-20","o":15.26,"h":15.29,"l":14.7,"c":14.83,"v":419600},{"d":"2023-10-23","o":15.72,"h":15.98,"l":14.33,"c":14.55,"v":935000},{"d":"2023-10-24","o":14.71,"h":15.65,"l":14.56,"c":14.76,"v":650400},{"d":"2023-10-25","o":14.53,"h":15.14,"l":14.38,"c":14.43,"v":481400},{"d":"2023-10-26","o":14.39,"h":14.64,"l":13.94,"c":14.31,"v":375200},{"d":"2023-10-27","o":14.34,"h":15,"l":13.57,"c":14.19,"v":600700},{"d":"2023-10-30","o":14.47,"h":15.15,"l":14.26,"c":15.08,"v":878000},{"d":"2023-10-31","o":15.02,"h":16.37,"l":14.92,"c":16.12,"v":1080500},{"d":"2023-11-01","o":16.02,"h":16.06,"l":15.09,"c":15.98,"v":839700},{"d":"2023-11-02","o":16.27,"h":16.59,"l":16.14,"c":16.21,"v":281200},{"d":"2023-11-03","o":16.72,"h":17.88,"l":16.72,"c":17.52,"v":484200},{"d":"2023-11-06","o":17.52,"h":17.52,"l":16.8,"c":16.93,"v":459100},{"d":"2023-11-07","o":17.1,"h":17.82,"l":16.87,"c":17.79,"v":718000},{"d":"2023-11-08","o":17.78,"h":18.27,"l":16.01,"c":16.51,"v":927100},{"d":"2023-11-09","o":16.83,"h":16.83,"l":15,"c":15.16,"v":386500},{"d":"2023-11-10","o":15.19,"h":15.19,"l":14.02,"c":14.99,"v":499500},{"d":"2023-11-13","o":14.81,"h":16.8,"l":14.64,"c":16.59,"v":864100},{"d":"2023-11-14","o":17.43,"h":19.98,"l":17.12,"c":19.78,"v":1138000},{"d":"2023-11-15","o":19.78,"h":20.88,"l":19.78,"c":20.3,"v":859400},{"d":"2023-11-16","o":20.25,"h":21.24,"l":19.31,"c":20.8,"v":629600},{"d":"2023-11-17","o":21,"h":21.49,"l":20.6,"c":20.92,"v":544800},{"d":"2023-11-20","o":22.24,"h":22.38,"l":20.51,"c":21.77,"v":733200},{"d":"2023-11-21","o":21.35,"h":21.72,"l":20.28,"c":20.8,"v":638700},{"d":"2023-11-22","o":21.46,"h":21.88,"l":20.99,"c":21.41,"v":420500},{"d":"2023-11-24","o":21.58,"h":22.12,"l":21.58,"c":21.87,"v":147100},{"d":"2023-11-27","o":22.42,"h":25.1,"l":22.17,"c":24.11,"v":1121000},{"d":"2023-11-28","o":24.33,"h":24.62,"l":23.1,"c":24.42,"v":746900},{"d":"2023-11-29","o":24.84,"h":25.85,"l":24.52,"c":24.99,"v":612200},{"d":"2023-11-30","o":24.26,"h":24.54,"l":21.7,"c":21.97,"v":1391500},{"d":"2023-12-01","o":22.12,"h":23.62,"l":21.67,"c":23.6,"v":820600},{"d":"2023-12-04","o":23.6,"h":25.06,"l":23.59,"c":24.1,"v":574200},{"d":"2023-12-05","o":23.91,"h":24.29,"l":22.34,"c":23.17,"v":1883100},{"d":"2023-12-06","o":24.41,"h":30.99,"l":24.11,"c":30.3,"v":2863200},{"d":"2023-12-07","o":30.4,"h":32.78,"l":29.69,"c":32.69,"v":1570200},{"d":"2023-12-08","o":33.05,"h":36.94,"l":32.87,"c":34.16,"v":3055900},{"d":"2023-12-11","o":34.18,"h":34.58,"l":32.26,"c":33.8,"v":965900},{"d":"2023-12-12","o":34.08,"h":34.28,"l":32.37,"c":32.45,"v":1039200},{"d":"2023-12-13","o":32.54,"h":34.39,"l":31.72,"c":33.97,"v":1347300},{"d":"2023-12-14","o":35.78,"h":36.33,"l":34.66,"c":35.68,"v":1174500},{"d":"2023-12-15","o":35.9,"h":38,"l":35.66,"c":36.64,"v":1517500},{"d":"2023-12-18","o":36.38,"h":36.55,"l":35.37,"c":35.43,"v":924500},{"d":"2023-12-19","o":37.93,"h":37.97,"l":35.5,"c":37.87,"v":1466200},{"d":"2023-12-20","o":37.91,"h":38.06,"l":36.41,"c":36.45,"v":1019100},{"d":"2023-12-21","o":37.44,"h":37.97,"l":36.8,"c":37.66,"v":796300},{"d":"2023-12-22","o":37.93,"h":39.9,"l":37.6,"c":39.64,"v":612500},{"d":"2023-12-26","o":40,"h":41.62,"l":40,"c":41.09,"v":532200},{"d":"2023-12-27","o":41.65,"h":42.38,"l":40.82,"c":42.33,"v":404800},{"d":"2023-12-28","o":42.16,"h":42.84,"l":41.42,"c":41.99,"v":645500},{"d":"2023-12-29","o":41.76,"h":42.66,"l":41.06,"c":41.16,"v":597500},{"d":"2024-01-02","o":40.76,"h":42.83,"l":39.25,"c":41.5,"v":481300},{"d":"2024-01-03","o":40.97,"h":42.08,"l":40.21,"c":41.21,"v":537400},{"d":"2024-01-04","o":41.24,"h":41.79,"l":40.6,"c":41.42,"v":540700},{"d":"2024-01-05","o":40.95,"h":41.49,"l":39.58,"c":40.57,"v":499500},{"d":"2024-01-08","o":40.48,"h":41.2,"l":38.65,"c":40.89,"v":753900},{"d":"2024-01-09","o":40.24,"h":40.85,"l":38.96,"c":39.36,"v":596600},{"d":"2024-01-10","o":39.23,"h":39.51,"l":38.11,"c":38.77,"v":687400},{"d":"2024-01-11","o":38.16,"h":38.67,"l":37.59,"c":37.94,"v":877000},{"d":"2024-01-12","o":38.68,"h":39.75,"l":38.01,"c":38.72,"v":383400},{"d":"2024-01-16","o":37.76,"h":38.42,"l":35.99,"c":38.1,"v":620600},{"d":"2024-01-17","o":37.21,"h":37.65,"l":36.13,"c":36.38,"v":607100},{"d":"2024-01-18","o":36.48,"h":36.48,"l":35.42,"c":36.38,"v":653100},{"d":"2024-01-19","o":36.92,"h":37.09,"l":35.51,"c":36.42,"v":456100},{"d":"2024-01-22","o":36.8,"h":37.73,"l":35.85,"c":36.55,"v":424200},{"d":"2024-01-23","o":37.22,"h":37.6,"l":36.11,"c":36.38,"v":348100},{"d":"2024-01-24","o":37.39,"h":38,"l":35.8,"c":36.73,"v":485300},{"d":"2024-01-25","o":37.25,"h":39.59,"l":37.03,"c":37.77,"v":712100},{"d":"2024-01-26","o":38.13,"h":38.7,"l":36.47,"c":36.83,"v":413300},{"d":"2024-01-29","o":36.93,"h":39.81,"l":36.53,"c":39.54,"v":428300},{"d":"2024-01-30","o":39.36,"h":39.67,"l":38.52,"c":39.47,"v":584400},{"d":"2024-01-31","o":39.49,"h":43.16,"l":39.27,"c":41.5,"v":938100},{"d":"2024-02-01","o":43.46,"h":46.82,"l":42.62,"c":45.65,"v":1641100},{"d":"2024-02-02","o":45.14,"h":46.63,"l":42.62,"c":45.97,"v":901600},{"d":"2024-02-05","o":45.24,"h":47.22,"l":44.65,"c":46.3,"v":648700},{"d":"2024-02-06","o":46.72,"h":49.08,"l":46.58,"c":49.01,"v":949000},{"d":"2024-02-07","o":48.99,"h":49.5,"l":47.31,"c":47.48,"v":773400},{"d":"2024-02-08","o":47.81,"h":49.69,"l":47.46,"c":48.28,"v":1057800},{"d":"2024-02-09","o":49.4,"h":52.05,"l":48.75,"c":49.89,"v":1238900},{"d":"2024-02-12","o":49.81,"h":52,"l":49.69,"c":51.18,"v":722400},{"d":"2024-02-13","o":48.8,"h":49.87,"l":47.21,"c":47.77,"v":819900},{"d":"2024-02-14","o":47.25,"h":49.9,"l":46.35,"c":49.37,"v":675100},{"d":"2024-02-15","o":50.44,"h":52.81,"l":49.59,"c":51.93,"v":752700},{"d":"2024-02-16","o":51.22,"h":53.08,"l":50.73,"c":52.31,"v":505100},{"d":"2024-02-20","o":51.5,"h":51.99,"l":49.28,"c":50.6,"v":788400},{"d":"2024-02-21","o":48.79,"h":50.05,"l":46.68,"c":47.7,"v":1100500},{"d":"2024-02-22","o":49.21,"h":49.6,"l":46.15,"c":46.51,"v":1096300},{"d":"2024-02-23","o":47,"h":47.63,"l":45.78,"c":47,"v":956500},{"d":"2024-02-26","o":46.77,"h":48.83,"l":46.67,"c":48.79,"v":688800},{"d":"2024-02-27","o":48.79,"h":49.4,"l":45.92,"c":48.01,"v":1336300},{"d":"2024-02-28","o":47.55,"h":48.07,"l":45.65,"c":45.94,"v":893700},{"d":"2024-02-29","o":47.46,"h":48.19,"l":45.89,"c":45.98,"v":1091300},{"d":"2024-03-01","o":46.9,"h":51.51,"l":46.51,"c":47.3,"v":1019500},{"d":"2024-03-04","o":48.05,"h":48.05,"l":46.09,"c":46.47,"v":756300},{"d":"2024-03-05","o":45.75,"h":47.93,"l":45.48,"c":46.71,"v":427400},{"d":"2024-03-06","o":47.57,"h":47.88,"l":45.6,"c":45.99,"v":719100},{"d":"2024-03-07","o":46.22,"h":49.26,"l":45.8,"c":47.67,"v":689800},{"d":"2024-03-08","o":48.69,"h":49.76,"l":46.53,"c":47.04,"v":393500},{"d":"2024-03-11","o":46.07,"h":47.24,"l":45.36,"c":45.5,"v":455900},{"d":"2024-03-12","o":45.28,"h":46.62,"l":45.01,"c":45.48,"v":611100},{"d":"2024-03-13","o":45.08,"h":46.51,"l":44.78,"c":46.48,"v":774200},{"d":"2024-03-14","o":46.23,"h":46.23,"l":43.74,"c":44.72,"v":994100},{"d":"2024-03-15","o":44.47,"h":45.77,"l":44.22,"c":44.85,"v":2246400},{"d":"2024-03-18","o":44.56,"h":45.03,"l":42.4,"c":42.6,"v":864300},{"d":"2024-03-19","o":41.23,"h":43.12,"l":41.01,"c":42.56,"v":1987900},{"d":"2024-03-20","o":42.43,"h":44.22,"l":41.16,"c":44.16,"v":811800},{"d":"2024-03-21","o":44.75,"h":44.85,"l":42.62,"c":43.35,"v":499300},{"d":"2024-03-22","o":42.93,"h":43.07,"l":41.78,"c":41.9,"v":448500},{"d":"2024-03-25","o":42.11,"h":42.26,"l":40.54,"c":40.67,"v":383400},{"d":"2024-03-26","o":41.6,"h":41.84,"l":40.58,"c":41,"v":424700},{"d":"2024-03-27","o":41.5,"h":41.55,"l":40.34,"c":41.33,"v":341400},{"d":"2024-03-28","o":41.71,"h":41.98,"l":40.84,"c":41.28,"v":524400},{"d":"2024-04-01","o":41.34,"h":41.34,"l":39.97,"c":40.4,"v":342500},{"d":"2024-04-02","o":39.35,"h":40.16,"l":38.67,"c":39.04,"v":615700},{"d":"2024-04-03","o":38.56,"h":39.58,"l":38.42,"c":38.59,"v":423500},{"d":"2024-04-04","o":39.31,"h":39.4,"l":37.67,"c":37.9,"v":796800},{"d":"2024-04-05","o":37.74,"h":38.17,"l":37.14,"c":37.44,"v":413000},{"d":"2024-04-08","o":37.83,"h":37.98,"l":37.23,"c":37.65,"v":287900},{"d":"2024-04-09","o":37.91,"h":38.97,"l":37.52,"c":38.08,"v":426100},{"d":"2024-04-10","o":36.53,"h":36.87,"l":35.78,"c":36.73,"v":438200},{"d":"2024-04-11","o":39.12,"h":39.34,"l":37.02,"c":37.26,"v":1056900},{"d":"2024-04-12","o":36.89,"h":38.56,"l":35.53,"c":36.29,"v":860300},{"d":"2024-04-15","o":36.78,"h":37,"l":34.09,"c":34.72,"v":649600},{"d":"2024-04-16","o":34.24,"h":34.55,"l":33.41,"c":33.44,"v":497400},{"d":"2024-04-17","o":33.73,"h":33.91,"l":32.8,"c":33.45,"v":516200},{"d":"2024-04-18","o":33.42,"h":34.46,"l":32.61,"c":34.29,"v":803100},{"d":"2024-04-19","o":34.09,"h":34.81,"l":33.63,"c":34.72,"v":944300},{"d":"2024-04-22","o":34.8,"h":35.87,"l":34.52,"c":34.9,"v":848800},{"d":"2024-04-23","o":34.86,"h":35.58,"l":33.87,"c":34,"v":632900},{"d":"2024-04-24","o":33.82,"h":33.83,"l":32.51,"c":32.54,"v":569300},{"d":"2024-04-25","o":32,"h":32.13,"l":30.91,"c":31.6,"v":636400},{"d":"2024-04-26","o":31.73,"h":32.72,"l":31.04,"c":32.37,"v":778700},{"d":"2024-04-29","o":32.23,"h":32.62,"l":31.46,"c":31.9,"v":846700},{"d":"2024-04-30","o":31.5,"h":32.17,"l":31.15,"c":31.77,"v":1206600},{"d":"2024-05-01","o":31.85,"h":33.21,"l":31.34,"c":32.48,"v":685900},{"d":"2024-05-02","o":33.12,"h":33.15,"l":31.68,"c":32.43,"v":621800},{"d":"2024-05-03","o":33.8,"h":33.97,"l":32.65,"c":32.82,"v":415400},{"d":"2024-05-06","o":32.99,"h":33.45,"l":31.69,"c":32.26,"v":457200},{"d":"2024-05-07","o":32.39,"h":34.77,"l":31.9,"c":34.33,"v":863700},{"d":"2024-05-08","o":33.55,"h":34.1,"l":32.24,"c":32.37,"v":688300},{"d":"2024-05-09","o":32.59,"h":33.23,"l":31.89,"c":31.95,"v":426300},{"d":"2024-05-10","o":31.85,"h":32.42,"l":31.25,"c":31.44,"v":567900},{"d":"2024-05-13","o":31.82,"h":32.41,"l":31.34,"c":31.57,"v":503100},{"d":"2024-05-14","o":32.14,"h":32.72,"l":31.24,"c":31.36,"v":345600},{"d":"2024-05-15","o":32.13,"h":33.88,"l":31.98,"c":32.33,"v":697300},{"d":"2024-05-16","o":33.88,"h":34.67,"l":32.06,"c":32.11,"v":1340100},{"d":"2024-05-17","o":31.97,"h":33.08,"l":31.4,"c":32.68,"v":537100},{"d":"2024-05-20","o":32.73,"h":33.61,"l":31.86,"c":33.26,"v":580800},{"d":"2024-05-21","o":32.79,"h":34.86,"l":32.79,"c":34.65,"v":750700},{"d":"2024-05-22","o":34.39,"h":37.38,"l":34.39,"c":35.95,"v":1706600},{"d":"2024-05-23","o":35.96,"h":36.16,"l":34.21,"c":35.23,"v":887000},{"d":"2024-05-24","o":35.31,"h":35.77,"l":34.71,"c":35.23,"v":481000},{"d":"2024-05-28","o":35.75,"h":36.2,"l":34.5,"c":35.25,"v":610000},{"d":"2024-05-29","o":34.57,"h":35.34,"l":33.88,"c":33.9,"v":409400},{"d":"2024-05-30","o":34.11,"h":34.34,"l":31.5,"c":32.24,"v":631400},{"d":"2024-05-31","o":32.57,"h":33.62,"l":32.35,"c":33.14,"v":1002000},{"d":"2024-06-03","o":33.41,"h":33.76,"l":27.8,"c":27.89,"v":1716100},{"d":"2024-06-04","o":27.79,"h":29.24,"l":27.6,"c":29.12,"v":1114000},{"d":"2024-06-05","o":29.45,"h":30.12,"l":27.51,"c":27.93,"v":1593400},{"d":"2024-06-06","o":27.86,"h":28.37,"l":27.53,"c":27.7,"v":755200},{"d":"2024-06-07","o":27.13,"h":27.71,"l":26.21,"c":26.69,"v":544100},{"d":"2024-06-10","o":26.44,"h":27.09,"l":26.04,"c":26.99,"v":581700},{"d":"2024-06-11","o":26.76,"h":27.1,"l":26,"c":26.29,"v":575200},{"d":"2024-06-12","o":27.47,"h":28.05,"l":26.32,"c":26.49,"v":722100},{"d":"2024-06-13","o":26.41,"h":26.84,"l":25.65,"c":26.45,"v":788000},{"d":"2024-06-14","o":26.06,"h":27.06,"l":25.08,"c":25.67,"v":745000},{"d":"2024-06-17","o":25.51,"h":25.6,"l":24.49,"c":24.94,"v":744900},{"d":"2024-06-18","o":24.79,"h":25.23,"l":24.59,"c":24.82,"v":653600},{"d":"2024-06-20","o":24.51,"h":25.35,"l":24.01,"c":25.3,"v":790500},{"d":"2024-06-21","o":25.54,"h":26.23,"l":24.95,"c":25.22,"v":1800200},{"d":"2024-06-24","o":25.25,"h":25.59,"l":24.64,"c":24.97,"v":542000},{"d":"2024-06-25","o":24.98,"h":24.99,"l":23.73,"c":24.46,"v":1178500},{"d":"2024-06-26","o":24.42,"h":26.58,"l":24.35,"c":25.87,"v":1090600},{"d":"2024-06-27","o":25.83,"h":26.1,"l":25.08,"c":25.85,"v":1081500},{"d":"2024-06-28","o":25.77,"h":26.74,"l":25.5,"c":26.62,"v":4059000},{"d":"2024-07-01","o":26.62,"h":26.81,"l":25.84,"c":25.98,"v":765900},{"d":"2024-07-02","o":25.89,"h":26.04,"l":24.62,"c":24.85,"v":416500},{"d":"2024-07-03","o":24.87,"h":25.15,"l":23.75,"c":23.9,"v":332300},{"d":"2024-07-05","o":23.85,"h":25.12,"l":23.39,"c":24.83,"v":396600},{"d":"2024-07-08","o":25.19,"h":25.8,"l":24.78,"c":25.68,"v":951200},{"d":"2024-07-09","o":25.83,"h":26.91,"l":25.76,"c":26.7,"v":499500},{"d":"2024-07-10","o":26.83,"h":27.39,"l":25.84,"c":26.25,"v":628600},{"d":"2024-07-11","o":26.91,"h":29.14,"l":26.52,"c":28.62,"v":1420200},{"d":"2024-07-12","o":29.11,"h":30.27,"l":28.43,"c":28.87,"v":812900},{"d":"2024-07-15","o":29.01,"h":30.67,"l":28.64,"c":29.97,"v":838000},{"d":"2024-07-16","o":30.39,"h":34.11,"l":30.31,"c":32.73,"v":1846200},{"d":"2024-07-17","o":33.49,"h":33.49,"l":31.03,"c":31.19,"v":1217100},{"d":"2024-07-18","o":30.85,"h":31.28,"l":28.86,"c":28.89,"v":611600},{"d":"2024-07-19","o":29,"h":29.26,"l":28.37,"c":28.52,"v":606900},{"d":"2024-07-22","o":28.58,"h":29.49,"l":28.02,"c":29,"v":626700},{"d":"2024-07-23","o":28.44,"h":30.01,"l":28.38,"c":30,"v":541100},{"d":"2024-07-24","o":29.81,"h":30.31,"l":28.68,"c":28.87,"v":450500},{"d":"2024-07-25","o":28.85,"h":30.1,"l":28.85,"c":29.52,"v":464000},{"d":"2024-07-26","o":30.24,"h":30.24,"l":29.21,"c":29.65,"v":392900},{"d":"2024-07-29","o":29.72,"h":29.82,"l":27.62,"c":27.78,"v":596500},{"d":"2024-07-30","o":28.89,"h":29.96,"l":26.68,"c":27.09,"v":1450600},{"d":"2024-07-31","o":27.3,"h":28.14,"l":26.51,"c":27.51,"v":1275200},{"d":"2024-08-01","o":27.46,"h":27.71,"l":26.38,"c":26.78,"v":815000},{"d":"2024-08-02","o":25.05,"h":26.51,"l":24.59,"c":25.84,"v":704500},{"d":"2024-08-05","o":23.75,"h":25.04,"l":23.1,"c":24.92,"v":703000},{"d":"2024-08-06","o":25.11,"h":25.67,"l":24.41,"c":25.18,"v":397300},{"d":"2024-08-07","o":25.68,"h":25.74,"l":24.02,"c":24.37,"v":600100},{"d":"2024-08-08","o":24.83,"h":25.26,"l":24.4,"c":24.98,"v":1682900},{"d":"2024-08-09","o":25.01,"h":25.37,"l":24.44,"c":24.94,"v":1520400},{"d":"2024-08-12","o":24.95,"h":24.95,"l":24.46,"c":24.56,"v":727500},{"d":"2024-08-13","o":24.84,"h":25.1,"l":23.99,"c":24.18,"v":729300},{"d":"2024-08-14","o":24.25,"h":24.39,"l":23.61,"c":23.81,"v":478900},{"d":"2024-08-15","o":24.48,"h":26.03,"l":24.32,"c":25.6,"v":994900},{"d":"2024-08-16","o":25.6,"h":25.76,"l":24.68,"c":24.89,"v":699800},{"d":"2024-08-19","o":24.87,"h":25.88,"l":24.87,"c":25.45,"v":685500},{"d":"2024-08-20","o":25.48,"h":25.7,"l":24.71,"c":25,"v":793700},{"d":"2024-08-21","o":25.11,"h":26.23,"l":24.61,"c":25.13,"v":900600},{"d":"2024-08-22","o":25.14,"h":25.22,"l":24.31,"c":24.43,"v":335700},{"d":"2024-08-23","o":24.65,"h":26.23,"l":24.6,"c":26.18,"v":646900},{"d":"2024-08-26","o":26.41,"h":27.12,"l":25.82,"c":26.81,"v":396600},{"d":"2024-08-27","o":26.69,"h":26.87,"l":25.28,"c":25.76,"v":317100},{"d":"2024-08-28","o":25.6,"h":26.11,"l":25.4,"c":25.77,"v":307800},{"d":"2024-08-29","o":26.14,"h":27,"l":25.96,"c":26.04,"v":401200},{"d":"2024-08-30","o":26.15,"h":26.45,"l":25.64,"c":26.16,"v":339700},{"d":"2024-09-03","o":25.78,"h":26.84,"l":24.85,"c":25.5,"v":538700},{"d":"2024-09-04","o":25.34,"h":25.82,"l":24.68,"c":25.13,"v":382400},{"d":"2024-09-05","o":25.19,"h":25.59,"l":24.75,"c":24.95,"v":491600},{"d":"2024-09-06","o":25.1,"h":25.17,"l":23.75,"c":24.4,"v":404100},{"d":"2024-09-09","o":24.41,"h":25.73,"l":24.08,"c":25.12,"v":401000},{"d":"2024-09-10","o":25.11,"h":25.78,"l":24.6,"c":25.51,"v":328900},{"d":"2024-09-11","o":25.25,"h":25.45,"l":24.71,"c":24.89,"v":205100},{"d":"2024-09-12","o":24.99,"h":25.4,"l":24.5,"c":24.51,"v":387000},{"d":"2024-09-13","o":24.69,"h":25.4,"l":24.65,"c":25.05,"v":288000},{"d":"2024-09-16","o":25.09,"h":25.86,"l":24.92,"c":25.15,"v":401300},{"d":"2024-09-17","o":25.42,"h":25.97,"l":25.06,"c":25.32,"v":297000},{"d":"2024-09-18","o":25.32,"h":26.25,"l":24.94,"c":24.97,"v":585300},{"d":"2024-09-19","o":25.73,"h":26.43,"l":24.81,"c":25.6,"v":868500},{"d":"2024-09-20","o":25.6,"h":25.69,"l":25.22,"c":25.63,"v":927000},{"d":"2024-09-23","o":25.82,"h":25.82,"l":24.19,"c":24.22,"v":383400},{"d":"2024-09-24","o":24.31,"h":24.87,"l":24.25,"c":24.73,"v":385700},{"d":"2024-09-25","o":24.73,"h":24.95,"l":23.64,"c":23.66,"v":335700},{"d":"2024-09-26","o":24.07,"h":24.65,"l":23.86,"c":24.36,"v":388300},{"d":"2024-09-27","o":24.75,"h":25.17,"l":24.64,"c":24.74,"v":507800},{"d":"2024-09-30","o":24.63,"h":25.22,"l":24.27,"c":24.63,"v":352000},{"d":"2024-10-01","o":24.53,"h":25.15,"l":23.95,"c":24.88,"v":942500},{"d":"2024-10-02","o":24.9,"h":24.98,"l":23.91,"c":24.7,"v":633000},{"d":"2024-10-03","o":24.41,"h":24.7,"l":23.94,"c":24.48,"v":568400},{"d":"2024-10-04","o":24.71,"h":25.16,"l":24.57,"c":24.96,"v":449300},{"d":"2024-10-07","o":24.86,"h":25.52,"l":24.81,"c":25.29,"v":332300},{"d":"2024-10-08","o":25.29,"h":26.84,"l":25.22,"c":25.78,"v":777600},{"d":"2024-10-09","o":25.69,"h":26.27,"l":24.69,"c":25,"v":582200},{"d":"2024-10-10","o":24.53,"h":25.02,"l":24.26,"c":25.01,"v":548100},{"d":"2024-10-11","o":24.92,"h":26.98,"l":24.82,"c":26.13,"v":696100},{"d":"2024-10-14","o":26.15,"h":26.44,"l":25.64,"c":25.67,"v":276200},{"d":"2024-10-15","o":25.49,"h":26.1,"l":25.42,"c":25.9,"v":372300},{"d":"2024-10-16","o":26.22,"h":29.24,"l":26.22,"c":27.8,"v":915900},{"d":"2024-10-17","o":27.66,"h":27.72,"l":26.7,"c":27.04,"v":308700},{"d":"2024-10-18","o":27.17,"h":27.56,"l":26.66,"c":27.11,"v":263200},{"d":"2024-10-21","o":27.02,"h":27.3,"l":25.63,"c":25.76,"v":384400},{"d":"2024-10-22","o":25.57,"h":26.67,"l":25.25,"c":26.57,"v":481200},{"d":"2024-10-23","o":26.46,"h":26.72,"l":25.7,"c":26.52,"v":690800},{"d":"2024-10-24","o":26.64,"h":27.1,"l":26.32,"c":26.94,"v":380100},{"d":"2024-10-25","o":27.21,"h":27.35,"l":25.47,"c":25.92,"v":918800},{"d":"2024-10-28","o":26.81,"h":27.78,"l":26.26,"c":27.12,"v":887400},{"d":"2024-10-29","o":26.88,"h":27.54,"l":26.75,"c":27.5,"v":860400},{"d":"2024-10-30","o":27.7,"h":29.61,"l":27.57,"c":27.66,"v":848600},{"d":"2024-10-31","o":27.01,"h":27.01,"l":25.77,"c":26.43,"v":726900},{"d":"2024-11-01","o":26.79,"h":27,"l":25.76,"c":26.9,"v":602800},{"d":"2024-11-04","o":26.92,"h":27.93,"l":26.53,"c":26.8,"v":448000},{"d":"2024-11-05","o":26.46,"h":26.94,"l":25.85,"c":26.9,"v":276700},{"d":"2024-11-06","o":28.54,"h":28.83,"l":27.24,"c":27.99,"v":737800},{"d":"2024-11-07","o":28.04,"h":28.76,"l":27.57,"c":27.75,"v":379500},{"d":"2024-11-08","o":27.76,"h":28.43,"l":26.76,"c":27.14,"v":840200},{"d":"2024-11-11","o":27.68,"h":28.7,"l":27.19,"c":28.04,"v":817500},{"d":"2024-11-12","o":27.58,"h":27.76,"l":24.92,"c":26.31,"v":846900},{"d":"2024-11-13","o":26.46,"h":26.68,"l":25.22,"c":25.34,"v":663300},{"d":"2024-11-14","o":25.25,"h":25.75,"l":24.81,"c":24.92,"v":675600},{"d":"2024-11-15","o":25.07,"h":25.1,"l":22.46,"c":22.48,"v":676500},{"d":"2024-11-18","o":22.93,"h":23.32,"l":21.68,"c":23.19,"v":777300},{"d":"2024-11-19","o":23.02,"h":23.07,"l":21.28,"c":21.64,"v":1165000},{"d":"2024-11-20","o":21.59,"h":22.71,"l":21.17,"c":22.69,"v":744100},{"d":"2024-11-21","o":22.78,"h":25.37,"l":22.57,"c":25.11,"v":817800},{"d":"2024-11-22","o":25.63,"h":26.55,"l":25.13,"c":25.86,"v":1060200},{"d":"2024-11-25","o":26.63,"h":26.75,"l":25.12,"c":25.15,"v":496200},{"d":"2024-11-26","o":25.15,"h":25.24,"l":24.41,"c":24.48,"v":407700},{"d":"2024-11-27","o":24.5,"h":26.3,"l":24.38,"c":25.98,"v":521600},{"d":"2024-11-29","o":26.3,"h":27,"l":25.85,"c":26.72,"v":312400},{"d":"2024-12-02","o":26,"h":26.94,"l":25.72,"c":25.72,"v":537900},{"d":"2024-12-03","o":25.73,"h":26.03,"l":24.16,"c":24.19,"v":488300},{"d":"2024-12-04","o":24.06,"h":25.42,"l":23.82,"c":25.39,"v":736800},{"d":"2024-12-05","o":25.33,"h":26.16,"l":24.62,"c":24.74,"v":491800},{"d":"2024-12-06","o":25.04,"h":26.42,"l":24.76,"c":25.92,"v":495100},{"d":"2024-12-09","o":26.11,"h":26.78,"l":24.86,"c":25.08,"v":306000},{"d":"2024-12-10","o":25.75,"h":25.75,"l":24.01,"c":24.59,"v":708300},{"d":"2024-12-11","o":24.77,"h":24.77,"l":22.49,"c":22.54,"v":1317100},{"d":"2024-12-12","o":22.23,"h":22.48,"l":19.67,"c":19.74,"v":2486600},{"d":"2024-12-13","o":19.73,"h":19.91,"l":18.51,"c":19.5,"v":1704100},{"d":"2024-12-16","o":19.54,"h":19.58,"l":18.58,"c":18.99,"v":1290400},{"d":"2024-12-17","o":19.06,"h":19.9,"l":18.75,"c":19.1,"v":1423200},{"d":"2024-12-18","o":19.12,"h":19.12,"l":18.17,"c":18.61,"v":1242900},{"d":"2024-12-19","o":18.85,"h":19.21,"l":17.37,"c":17.83,"v":1563400},{"d":"2024-12-20","o":17.62,"h":18.7,"l":17.53,"c":18.48,"v":1763600},{"d":"2024-12-23","o":18.36,"h":18.6,"l":17.61,"c":18,"v":656900},{"d":"2024-12-24","o":18.06,"h":18.75,"l":17.81,"c":18.73,"v":449400},{"d":"2024-12-26","o":18.37,"h":19.13,"l":18.04,"c":19.08,"v":716100},{"d":"2024-12-27","o":18.98,"h":19.74,"l":18.55,"c":19,"v":920100},{"d":"2024-12-30","o":18.73,"h":19.17,"l":18.36,"c":19,"v":1025300},{"d":"2024-12-31","o":19.19,"h":19.21,"l":18.47,"c":19.17,"v":1202000},{"d":"2025-01-02","o":19.54,"h":20.11,"l":18.75,"c":18.89,"v":670300},{"d":"2025-01-03","o":18.94,"h":21,"l":18.89,"c":20.5,"v":854200},{"d":"2025-01-06","o":20.57,"h":20.9,"l":19.89,"c":19.91,"v":627900},{"d":"2025-01-07","o":19.88,"h":20.63,"l":19.37,"c":19.43,"v":634800},{"d":"2025-01-08","o":19.24,"h":20.3,"l":18.89,"c":19.82,"v":630800},{"d":"2025-01-10","o":19.25,"h":19.92,"l":18.26,"c":18.62,"v":892900},{"d":"2025-01-13","o":18.36,"h":18.48,"l":17.35,"c":18.01,"v":807900},{"d":"2025-01-14","o":18.06,"h":18.39,"l":17.08,"c":17.22,"v":643700},{"d":"2025-01-15","o":18.04,"h":18.38,"l":17.48,"c":17.73,"v":972700},{"d":"2025-01-16","o":17.84,"h":18.05,"l":17.35,"c":17.58,"v":1015900},{"d":"2025-01-17","o":17.68,"h":18.39,"l":17.41,"c":18.05,"v":848400},{"d":"2025-01-21","o":18.26,"h":18.84,"l":17.66,"c":18.57,"v":508600},{"d":"2025-01-22","o":18.6,"h":18.67,"l":17.78,"c":18.22,"v":1131800},{"d":"2025-01-23","o":18.17,"h":18.61,"l":17.85,"c":18,"v":1323900},{"d":"2025-01-24","o":17.92,"h":18.68,"l":17.6,"c":18.14,"v":500800},{"d":"2025-01-27","o":18.26,"h":19.3,"l":17.85,"c":18.21,"v":512700},{"d":"2025-01-28","o":18.23,"h":18.49,"l":17.77,"c":17.92,"v":1008500},{"d":"2025-01-29","o":17.91,"h":18.28,"l":17.46,"c":17.55,"v":805700},{"d":"2025-01-30","o":17.95,"h":18.3,"l":17.65,"c":17.89,"v":716500},{"d":"2025-01-31","o":18.21,"h":18.57,"l":17.58,"c":17.61,"v":692400},{"d":"2025-02-03","o":17.41,"h":17.78,"l":16.61,"c":17.1,"v":867700},{"d":"2025-02-04","o":17,"h":18.22,"l":17,"c":18.05,"v":1065900},{"d":"2025-02-05","o":18.26,"h":20.06,"l":18.05,"c":19.59,"v":1315400},{"d":"2025-02-06","o":19.64,"h":20.16,"l":19.07,"c":19.1,"v":838700},{"d":"2025-02-07","o":19.11,"h":19.97,"l":18.63,"c":18.7,"v":960100},{"d":"2025-02-10","o":18.64,"h":19.36,"l":18.4,"c":18.97,"v":1370700},{"d":"2025-02-11","o":18.73,"h":19.19,"l":16.99,"c":17.68,"v":1863700},{"d":"2025-02-12","o":17.51,"h":18.98,"l":17.36,"c":17.95,"v":1339500},{"d":"2025-02-13","o":18.15,"h":18.48,"l":17.5,"c":17.67,"v":1055300},{"d":"2025-02-14","o":17.61,"h":18.32,"l":17.19,"c":18.31,"v":935300},{"d":"2025-02-18","o":18.41,"h":20.38,"l":18.4,"c":18.65,"v":1805000},{"d":"2025-02-19","o":18.5,"h":19.4,"l":18.3,"c":18.54,"v":1012900},{"d":"2025-02-20","o":18.35,"h":19.15,"l":18.24,"c":18.37,"v":1037300},{"d":"2025-02-21","o":18.9,"h":19.05,"l":17.35,"c":17.77,"v":1871800},{"d":"2025-02-24","o":17.73,"h":17.8,"l":16.07,"c":16.75,"v":1946200},{"d":"2025-02-25","o":16.83,"h":17.74,"l":16.26,"c":17.67,"v":1654100},{"d":"2025-02-26","o":17.95,"h":17.95,"l":16.61,"c":17.14,"v":1146800},{"d":"2025-02-27","o":17.15,"h":18.18,"l":16.98,"c":17.26,"v":1244900},{"d":"2025-02-28","o":17.06,"h":17.7,"l":16.57,"c":17.7,"v":932900},{"d":"2025-03-03","o":17.77,"h":18,"l":16.21,"c":16.23,"v":1046400},{"d":"2025-03-04","o":15.99,"h":16.87,"l":15.53,"c":16.52,"v":1512000},{"d":"2025-03-05","o":16.76,"h":17.7,"l":16.41,"c":17.5,"v":1214600},{"d":"2025-03-06","o":17.13,"h":18.93,"l":16.97,"c":18.06,"v":1488300},{"d":"2025-03-07","o":17.97,"h":18.76,"l":17.76,"c":18.28,"v":1922900},{"d":"2025-03-10","o":18.08,"h":18.45,"l":17.22,"c":17.56,"v":1119600},{"d":"2025-03-11","o":10.58,"h":10.78,"l":7.91,"c":8.3,"v":19027400},{"d":"2025-03-12","o":8.39,"h":9.14,"l":8.12,"c":9.03,"v":8097000},{"d":"2025-03-13","o":8.9,"h":9.55,"l":8.43,"c":8.55,"v":5416100},{"d":"2025-03-14","o":8.55,"h":9.02,"l":8.42,"c":8.43,"v":2202400},{"d":"2025-03-17","o":8.42,"h":8.86,"l":8.38,"c":8.7,"v":2102900},{"d":"2025-03-18","o":8.58,"h":8.83,"l":8.38,"c":8.42,"v":2614600},{"d":"2025-03-19","o":8.42,"h":8.8,"l":8.4,"c":8.7,"v":1460600},{"d":"2025-03-20","o":8.67,"h":9.17,"l":8.61,"c":9,"v":2193200},{"d":"2025-03-21","o":8.85,"h":8.88,"l":8.51,"c":8.75,"v":3239100},{"d":"2025-03-24","o":8.77,"h":8.86,"l":8.57,"c":8.61,"v":2333500},{"d":"2025-03-25","o":8.59,"h":8.64,"l":8.07,"c":8.13,"v":2701600},{"d":"2025-03-26","o":8.18,"h":8.24,"l":7.93,"c":7.95,"v":2037100},{"d":"2025-03-27","o":8,"h":8.16,"l":7.78,"c":8.04,"v":2176700},{"d":"2025-03-28","o":8.1,"h":8.13,"l":7.53,"c":7.59,"v":3247000},{"d":"2025-03-31","o":7.36,"h":7.43,"l":6.88,"c":7.02,"v":4447900},{"d":"2025-04-01","o":7.03,"h":7.35,"l":6.84,"c":7.03,"v":2695600},{"d":"2025-04-02","o":6.84,"h":7.36,"l":6.81,"c":7.18,"v":2080700},{"d":"2025-04-03","o":6.88,"h":7.03,"l":6.75,"c":6.9,"v":2138800},{"d":"2025-04-04","o":6.68,"h":6.8,"l":6.24,"c":6.56,"v":3087500},{"d":"2025-04-07","o":6.32,"h":6.46,"l":6,"c":6.37,"v":3429200},{"d":"2025-04-08","o":6.72,"h":6.83,"l":6.05,"c":6.19,"v":2514700},{"d":"2025-04-09","o":6.01,"h":6.86,"l":5.94,"c":6.73,"v":3923000},{"d":"2025-04-10","o":6.48,"h":6.63,"l":6.23,"c":6.62,"v":2271600},{"d":"2025-04-11","o":6.55,"h":7,"l":6.5,"c":6.95,"v":2851000},{"d":"2025-04-14","o":7.12,"h":7.47,"l":6.83,"c":7.4,"v":2386300},{"d":"2025-04-15","o":7.33,"h":7.66,"l":7.23,"c":7.58,"v":2307200},{"d":"2025-04-16","o":7.57,"h":7.73,"l":7.4,"c":7.65,"v":2901600},{"d":"2025-04-17","o":7.74,"h":8.64,"l":7.61,"c":8.6,"v":3186900},{"d":"2025-04-21","o":8.53,"h":8.88,"l":8.21,"c":8.75,"v":3017900},{"d":"2025-04-22","o":8.87,"h":9.05,"l":8.61,"c":8.94,"v":2383800},{"d":"2025-04-23","o":9.16,"h":9.25,"l":8.83,"c":9.07,"v":1843800},{"d":"2025-04-24","o":9.21,"h":9.25,"l":9.02,"c":9.14,"v":1014800},{"d":"2025-04-25","o":9.04,"h":9.22,"l":8.89,"c":9.05,"v":1481800},{"d":"2025-04-28","o":9.07,"h":9.41,"l":9.07,"c":9.21,"v":1292500},{"d":"2025-04-29","o":9.31,"h":9.55,"l":9.11,"c":9.37,"v":1700800},{"d":"2025-04-30","o":9.28,"h":9.68,"l":9.11,"c":9.62,"v":1524100},{"d":"2025-05-01","o":6.36,"h":7.41,"l":6.23,"c":7.23,"v":16808200},{"d":"2025-05-02","o":7.29,"h":8,"l":6.8,"c":7.72,"v":8597400},{"d":"2025-05-05","o":7.5,"h":7.91,"l":7.33,"c":7.63,"v":3537700},{"d":"2025-05-06","o":7.59,"h":7.68,"l":6.92,"c":6.95,"v":2919300},{"d":"2025-05-07","o":7,"h":7.14,"l":6.55,"c":6.67,"v":2369300},{"d":"2025-05-08","o":6.75,"h":6.94,"l":6.51,"c":6.81,"v":2471300},{"d":"2025-05-09","o":6.78,"h":6.89,"l":6.58,"c":6.61,"v":1634000},{"d":"2025-05-12","o":6.79,"h":7.05,"l":6.5,"c":6.52,"v":2471900},{"d":"2025-05-13","o":6.52,"h":6.62,"l":6.15,"c":6.29,"v":3095200},{"d":"2025-05-14","o":6.3,"h":6.39,"l":6.02,"c":6.07,"v":2610100},{"d":"2025-05-15","o":6.11,"h":6.3,"l":5.9,"c":6.26,"v":2110200},{"d":"2025-05-16","o":6.28,"h":6.63,"l":6.16,"c":6.49,"v":1940400},{"d":"2025-05-19","o":6.42,"h":6.58,"l":6.21,"c":6.53,"v":1568000},{"d":"2025-05-20","o":6.6,"h":6.75,"l":6.39,"c":6.64,"v":1415000},{"d":"2025-05-21","o":6.53,"h":6.67,"l":6.24,"c":6.25,"v":1230700},{"d":"2025-05-22","o":6.2,"h":6.75,"l":6.19,"c":6.47,"v":2043900},{"d":"2025-05-23","o":6.3,"h":6.56,"l":6.29,"c":6.51,"v":1245400},{"d":"2025-05-27","o":6.6,"h":6.79,"l":6.48,"c":6.69,"v":1891400},{"d":"2025-05-28","o":6.7,"h":7.5,"l":6.7,"c":7.29,"v":3947600},{"d":"2025-05-29","o":7.35,"h":7.6,"l":7.23,"c":7.5,"v":2260500},{"d":"2025-05-30","o":7.5,"h":7.5,"l":6.95,"c":7.2,"v":2029500},{"d":"2025-06-02","o":6.74,"h":7.44,"l":6.7,"c":7.33,"v":4087500},{"d":"2025-06-03","o":7.4,"h":7.44,"l":6.97,"c":7,"v":2447300},{"d":"2025-06-04","o":7.04,"h":7.07,"l":6.84,"c":6.95,"v":1571100},{"d":"2025-06-05","o":6.92,"h":7.06,"l":6.7,"c":6.92,"v":1989900},{"d":"2025-06-06","o":7.05,"h":7.58,"l":7.05,"c":7.53,"v":2762900},{"d":"2025-06-09","o":7.65,"h":7.89,"l":7.24,"c":7.83,"v":3508900},{"d":"2025-06-10","o":7.96,"h":8.24,"l":7.78,"c":7.82,"v":2755100},{"d":"2025-06-11","o":7.88,"h":8.06,"l":7.61,"c":7.67,"v":2030900},{"d":"2025-06-12","o":7.61,"h":7.85,"l":7.46,"c":7.57,"v":1146000},{"d":"2025-06-13","o":7.4,"h":7.55,"l":7.23,"c":7.39,"v":1130800},{"d":"2025-06-16","o":7.37,"h":7.4,"l":7.12,"c":7.37,"v":1328300},{"d":"2025-06-17","o":7.66,"h":7.85,"l":7.4,"c":7.48,"v":2951300},{"d":"2025-06-18","o":7.43,"h":7.62,"l":7.3,"c":7.47,"v":2146500},{"d":"2025-06-20","o":7.54,"h":7.59,"l":7.22,"c":7.44,"v":2147700},{"d":"2025-06-23","o":7.36,"h":7.45,"l":7.09,"c":7.4,"v":1989100},{"d":"2025-06-24","o":7.52,"h":7.88,"l":7.51,"c":7.74,"v":1605700},{"d":"2025-06-25","o":7.72,"h":7.89,"l":7.54,"c":7.8,"v":1337300},{"d":"2025-06-26","o":7.82,"h":7.88,"l":7.63,"c":7.8,"v":1355800},{"d":"2025-06-27","o":7.8,"h":7.88,"l":7.51,"c":7.54,"v":2927400},{"d":"2025-06-30","o":7.62,"h":7.8,"l":7.36,"c":7.36,"v":1392500},{"d":"2025-07-01","o":7.4,"h":7.82,"l":7.3,"c":7.63,"v":1685600},{"d":"2025-07-02","o":7.64,"h":8.11,"l":7.53,"c":7.9,"v":1981700},{"d":"2025-07-03","o":7.97,"h":8.08,"l":7.8,"c":7.95,"v":826700},{"d":"2025-07-07","o":7.86,"h":7.98,"l":7.68,"c":7.79,"v":1655500},{"d":"2025-07-08","o":7.83,"h":8.13,"l":7.82,"c":8.02,"v":1684000},{"d":"2025-07-09","o":8.02,"h":8.31,"l":7.58,"c":8.23,"v":3676400},{"d":"2025-07-10","o":8.3,"h":8.3,"l":7.81,"c":7.89,"v":1851300},{"d":"2025-07-11","o":7.79,"h":7.95,"l":7.7,"c":7.79,"v":1283600},{"d":"2025-07-14","o":7.8,"h":8.11,"l":7.74,"c":7.87,"v":1304700},{"d":"2025-07-15","o":7.95,"h":8.05,"l":7.39,"c":7.4,"v":1930900},{"d":"2025-07-16","o":7.5,"h":7.66,"l":7.35,"c":7.59,"v":1666900},{"d":"2025-07-17","o":7.6,"h":7.93,"l":7.57,"c":7.76,"v":2585600},{"d":"2025-07-18","o":7.85,"h":7.91,"l":7.32,"c":7.35,"v":1538900},{"d":"2025-07-21","o":7.4,"h":7.76,"l":7.37,"c":7.52,"v":1882300},{"d":"2025-07-22","o":7.56,"h":7.73,"l":7.47,"c":7.58,"v":1645900},{"d":"2025-07-23","o":7.68,"h":8.02,"l":7.48,"c":7.87,"v":2581500},{"d":"2025-07-24","o":7.85,"h":8.05,"l":7.75,"c":7.89,"v":1839700},{"d":"2025-07-25","o":7.94,"h":7.99,"l":7.69,"c":7.84,"v":1588200},{"d":"2025-07-28","o":7.88,"h":7.93,"l":7.6,"c":7.61,"v":1776300},{"d":"2025-07-29","o":7.63,"h":7.7,"l":7.41,"c":7.48,"v":1931700},{"d":"2025-07-30","o":7.55,"h":8.15,"l":7.55,"c":7.58,"v":2854400},{"d":"2025-07-31","o":7.51,"h":7.69,"l":7.38,"c":7.44,"v":1579500},{"d":"2025-08-01","o":7.33,"h":7.45,"l":7.22,"c":7.42,"v":1465700},{"d":"2025-08-04","o":7.45,"h":7.61,"l":7.37,"c":7.53,"v":1178100},{"d":"2025-08-05","o":7.6,"h":7.83,"l":7.41,"c":7.61,"v":2028900},{"d":"2025-08-06","o":7.12,"h":7.13,"l":6.19,"c":6.43,"v":5434700},{"d":"2025-08-07","o":6.64,"h":6.64,"l":6.06,"c":6.24,"v":3269000},{"d":"2025-08-08","o":6.24,"h":6.29,"l":6.09,"c":6.29,"v":2143200},{"d":"2025-08-11","o":6.34,"h":6.73,"l":6.32,"c":6.59,"v":2220900},{"d":"2025-08-12","o":6.63,"h":6.9,"l":6.44,"c":6.79,"v":2402700},{"d":"2025-08-13","o":6.79,"h":7.29,"l":6.74,"c":7.09,"v":2632700},{"d":"2025-08-14","o":7,"h":7.12,"l":6.83,"c":7.08,"v":1348600},{"d":"2025-08-15","o":7.16,"h":7.26,"l":6.96,"c":7.09,"v":1425800},{"d":"2025-08-18","o":7.08,"h":7.3,"l":6.98,"c":7.17,"v":1736800},{"d":"2025-08-19","o":7.19,"h":7.26,"l":7.07,"c":7.14,"v":1629200},{"d":"2025-08-20","o":7.12,"h":7.22,"l":6.98,"c":7.1,"v":928000},{"d":"2025-08-21","o":6.98,"h":7.3,"l":6.96,"c":7.3,"v":840700},{"d":"2025-08-22","o":7.28,"h":7.53,"l":7.26,"c":7.32,"v":1425600},{"d":"2025-08-25","o":7.35,"h":7.54,"l":7.29,"c":7.48,"v":1345300},{"d":"2025-08-26","o":7.49,"h":7.62,"l":7.46,"c":7.54,"v":1882600},{"d":"2025-08-27","o":7.54,"h":8.14,"l":7.52,"c":8.08,"v":1981900},{"d":"2025-08-28","o":8.15,"h":8.22,"l":7.75,"c":7.76,"v":1290800},{"d":"2025-08-29","o":7.82,"h":7.85,"l":7.63,"c":7.73,"v":735500},{"d":"2025-09-02","o":7.75,"h":7.93,"l":7.62,"c":7.9,"v":1056000},{"d":"2025-09-03","o":7.88,"h":8.13,"l":7.79,"c":7.9,"v":925600},{"d":"2025-09-04","o":7.87,"h":7.87,"l":7.47,"c":7.61,"v":1199600},{"d":"2025-09-05","o":7.65,"h":8.2,"l":7.63,"c":7.83,"v":1891600},{"d":"2025-09-08","o":7.81,"h":8.23,"l":7.58,"c":7.94,"v":2029400},{"d":"2025-09-09","o":7.9,"h":8.11,"l":7.81,"c":8,"v":1206300},{"d":"2025-09-10","o":7.96,"h":8.1,"l":7.79,"c":7.83,"v":1318800},{"d":"2025-09-11","o":7.81,"h":8.08,"l":7.7,"c":7.81,"v":1842000},{"d":"2025-09-12","o":7.82,"h":7.86,"l":7.56,"c":7.74,"v":1200900},{"d":"2025-09-15","o":7.8,"h":7.89,"l":7.56,"c":7.74,"v":949200},{"d":"2025-09-16","o":7.74,"h":7.74,"l":7.52,"c":7.64,"v":1507600},{"d":"2025-09-17","o":7.71,"h":7.88,"l":7.51,"c":7.61,"v":2232000},{"d":"2025-09-18","o":7.82,"h":8.11,"l":7.37,"c":7.72,"v":3410100},{"d":"2025-09-19","o":7.72,"h":7.87,"l":7.44,"c":7.52,"v":3445700},{"d":"2025-09-22","o":7.55,"h":7.79,"l":7.35,"c":7.53,"v":2745200},{"d":"2025-09-23","o":7.52,"h":7.78,"l":7.44,"c":7.53,"v":2411600},{"d":"2025-09-24","o":7.53,"h":7.83,"l":7.38,"c":7.73,"v":3333300},{"d":"2025-09-25","o":7.72,"h":7.88,"l":7.65,"c":7.75,"v":2582600},{"d":"2025-09-26","o":7.8,"h":8.43,"l":7.73,"c":8.27,"v":3037000},{"d":"2025-09-29","o":8.3,"h":8.6,"l":8.15,"c":8.53,"v":2389300},{"d":"2025-09-30","o":8.53,"h":8.71,"l":8.4,"c":8.52,"v":2933500},{"d":"2025-10-01","o":8.6,"h":9.31,"l":8.6,"c":9.13,"v":2775600},{"d":"2025-10-02","o":9.17,"h":9.37,"l":8.96,"c":9.27,"v":1999000},{"d":"2025-10-03","o":9.39,"h":9.78,"l":9.3,"c":9.61,"v":1752800},{"d":"2025-10-06","o":9.92,"h":10.08,"l":9.49,"c":9.62,"v":2372500},{"d":"2025-10-07","o":9.7,"h":9.93,"l":9.22,"c":9.3,"v":2319700},{"d":"2025-10-08","o":9.29,"h":9.78,"l":9.23,"c":9.75,"v":1990000},{"d":"2025-10-09","o":9.75,"h":9.76,"l":9.5,"c":9.59,"v":1687800},{"d":"2025-10-10","o":9.66,"h":9.74,"l":9.35,"c":9.46,"v":1483600},{"d":"2025-10-13","o":9.5,"h":9.95,"l":9.4,"c":9.8,"v":5061700},{"d":"2025-10-14","o":9.76,"h":9.87,"l":9.29,"c":9.41,"v":2487400},{"d":"2025-10-15","o":8.8,"h":9.56,"l":8.78,"c":9.46,"v":3283100},{"d":"2025-10-16","o":9.43,"h":10.3,"l":9.33,"c":9.68,"v":3913000},{"d":"2025-10-17","o":9.46,"h":9.68,"l":9.21,"c":9.52,"v":1949100},{"d":"2025-10-20","o":9.62,"h":9.82,"l":9.53,"c":9.72,"v":1844200},{"d":"2025-10-21","o":9.72,"h":9.97,"l":9.61,"c":9.66,"v":1603600},{"d":"2025-10-22","o":9.65,"h":9.85,"l":9.2,"c":9.31,"v":2310900},{"d":"2025-10-23","o":9.32,"h":9.38,"l":9.01,"c":9.16,"v":3849100},{"d":"2025-10-24","o":9.25,"h":9.55,"l":9.09,"c":9.21,"v":3459600},{"d":"2025-10-27","o":9.3,"h":9.68,"l":9.25,"c":9.65,"v":1763100},{"d":"2025-10-28","o":9.57,"h":9.62,"l":9.39,"c":9.5,"v":2240800},{"d":"2025-10-29","o":9.41,"h":9.64,"l":9.4,"c":9.59,"v":2734700},{"d":"2025-10-30","o":9.88,"h":10.18,"l":9.71,"c":9.93,"v":2758700},{"d":"2025-10-31","o":9.99,"h":10.14,"l":9.8,"c":10.14,"v":2229000},{"d":"2025-11-03","o":10.14,"h":10.14,"l":9.54,"c":9.72,"v":1978000},{"d":"2025-11-04","o":9.52,"h":9.72,"l":9.51,"c":9.54,"v":2239600},{"d":"2025-11-05","o":9.43,"h":9.79,"l":9.27,"c":9.57,"v":2287900},{"d":"2025-11-06","o":9.71,"h":10.03,"l":9.62,"c":10,"v":1746200},{"d":"2025-11-07","o":9.88,"h":10.7,"l":9.76,"c":10.63,"v":2600400},{"d":"2025-11-10","o":10.8,"h":11.45,"l":10.75,"c":11.19,"v":2264400},{"d":"2025-11-11","o":11.19,"h":11.51,"l":11.09,"c":11.21,"v":2169000},{"d":"2025-11-12","o":11.21,"h":11.33,"l":10.23,"c":10.41,"v":2024900},{"d":"2025-11-13","o":10.33,"h":10.38,"l":10.05,"c":10.12,"v":1331200},{"d":"2025-11-14","o":10,"h":10.94,"l":10,"c":10.57,"v":2455800},{"d":"2025-11-17","o":10.61,"h":11.12,"l":10.42,"c":11.04,"v":2929800},{"d":"2025-11-18","o":12.9,"h":14.22,"l":11.63,"c":12.99,"v":16304300},{"d":"2025-11-19","o":12.57,"h":12.93,"l":10.95,"c":11.53,"v":3701200},{"d":"2025-11-20","o":11.7,"h":11.9,"l":10.98,"c":11.02,"v":2033400},{"d":"2025-11-21","o":11,"h":11.73,"l":10.98,"c":11.52,"v":1806100},{"d":"2025-11-24","o":11.6,"h":11.86,"l":11.53,"c":11.77,"v":1495000},{"d":"2025-11-25","o":11.76,"h":12.21,"l":11.59,"c":12.12,"v":1240500},{"d":"2025-11-26","o":12.01,"h":12.62,"l":11.78,"c":12.42,"v":1689100},{"d":"2025-11-28","o":12.49,"h":12.59,"l":12.3,"c":12.59,"v":631200},{"d":"2025-12-01","o":12.36,"h":12.49,"l":11.78,"c":11.81,"v":1153500},{"d":"2025-12-02","o":11.81,"h":11.98,"l":11.66,"c":11.66,"v":1000900},{"d":"2025-12-03","o":11.88,"h":12.79,"l":11.88,"c":12.67,"v":1760300},{"d":"2025-12-04","o":12.66,"h":13.09,"l":12.34,"c":12.55,"v":1504200},{"d":"2025-12-05","o":12.6,"h":12.91,"l":12.57,"c":12.79,"v":950900},{"d":"2025-12-08","o":13,"h":13.56,"l":12.93,"c":13.32,"v":1291100},{"d":"2025-12-09","o":13.28,"h":13.38,"l":13.03,"c":13.1,"v":919400},{"d":"2025-12-10","o":13.13,"h":13.36,"l":12.93,"c":12.98,"v":1152300},{"d":"2025-12-11","o":12.99,"h":13.15,"l":12.47,"c":12.57,"v":1284000},{"d":"2025-12-12","o":12.64,"h":12.9,"l":12.47,"c":12.58,"v":795200},{"d":"2025-12-15","o":12.61,"h":12.75,"l":12.26,"c":12.34,"v":970800},{"d":"2025-12-16","o":12.31,"h":12.44,"l":11.61,"c":11.9,"v":1013900},{"d":"2025-12-17","o":12.2,"h":12.21,"l":11.68,"c":11.72,"v":919500},{"d":"2025-12-18","o":11.72,"h":11.86,"l":11.2,"c":11.28,"v":1304800},{"d":"2025-12-19","o":11.31,"h":11.71,"l":11.21,"c":11.68,"v":1638600},{"d":"2025-12-22","o":11.7,"h":12.37,"l":11.68,"c":12.32,"v":894700},{"d":"2025-12-23","o":12.24,"h":12.5,"l":12.08,"c":12.18,"v":637800},{"d":"2025-12-24","o":12.33,"h":12.33,"l":11.86,"c":12.17,"v":370600},{"d":"2025-12-26","o":12.15,"h":12.17,"l":11.9,"c":12.16,"v":377400},{"d":"2025-12-29","o":12.08,"h":12.08,"l":11.75,"c":11.9,"v":568400},{"d":"2025-12-30","o":11.87,"h":11.95,"l":11.7,"c":11.73,"v":499000},{"d":"2025-12-31","o":11.7,"h":12,"l":11.62,"c":11.86,"v":583100},{"d":"2026-01-02","o":11.86,"h":11.86,"l":11.37,"c":11.47,"v":922300},{"d":"2026-01-05","o":11.52,"h":11.61,"l":11.01,"c":11.17,"v":684900},{"d":"2026-01-06","o":12.74,"h":12.74,"l":11.59,"c":11.83,"v":837700},{"d":"2026-01-07","o":11.92,"h":12.58,"l":11.89,"c":12.41,"v":891100},{"d":"2026-01-08","o":12.36,"h":12.48,"l":12.1,"c":12.18,"v":597000},{"d":"2026-01-09","o":12.29,"h":12.4,"l":12.05,"c":12.07,"v":485200},{"d":"2026-01-12","o":12.04,"h":12.51,"l":11.76,"c":12.15,"v":738500},{"d":"2026-01-13","o":12.18,"h":12.35,"l":11.91,"c":12.29,"v":498200},{"d":"2026-01-14","o":12.26,"h":12.79,"l":12.04,"c":12.2,"v":1825100},{"d":"2026-01-15","o":12.18,"h":12.44,"l":11.88,"c":12.13,"v":728000},{"d":"2026-01-16","o":12.16,"h":12.45,"l":12.11,"c":12.2,"v":645000},{"d":"2026-01-20","o":11.87,"h":12.38,"l":11.82,"c":12.03,"v":463400},{"d":"2026-01-21","o":11.95,"h":12.63,"l":11.94,"c":12.6,"v":605000},{"d":"2026-01-22","o":12.63,"h":13.19,"l":12.49,"c":12.57,"v":698100},{"d":"2026-01-23","o":12.6,"h":13.1,"l":12.5,"c":12.89,"v":815900},{"d":"2026-01-26","o":12.79,"h":13.37,"l":12.56,"c":13.29,"v":617100},{"d":"2026-01-27","o":13.18,"h":13.63,"l":13.14,"c":13.62,"v":604900},{"d":"2026-01-28","o":13.63,"h":13.71,"l":12.82,"c":12.93,"v":894100},{"d":"2026-01-29","o":12.91,"h":13.41,"l":12.77,"c":13.38,"v":924400},{"d":"2026-01-30","o":13.6,"h":13.67,"l":12.95,"c":13.38,"v":1091400},{"d":"2026-02-02","o":13.2,"h":13.97,"l":13.16,"c":13.83,"v":785200},{"d":"2026-02-03","o":13.75,"h":14.14,"l":13.49,"c":13.65,"v":641400},{"d":"2026-02-04","o":13.68,"h":13.89,"l":13.14,"c":13.39,"v":892400},{"d":"2026-02-05","o":13.15,"h":13.84,"l":12.88,"c":12.96,"v":650600},{"d":"2026-02-06","o":13.14,"h":13.62,"l":13.12,"c":13.48,"v":605300},{"d":"2026-02-09","o":13.5,"h":13.51,"l":12.9,"c":13.29,"v":539100},{"d":"2026-02-10","o":13.5,"h":14,"l":13.35,"c":13.44,"v":650700},{"d":"2026-02-11","o":13.39,"h":13.44,"l":12.75,"c":13.09,"v":692800},{"d":"2026-02-12","o":12.83,"h":12.92,"l":11.38,"c":11.84,"v":1144300},{"d":"2026-02-13","o":12.2,"h":12.5,"l":11.56,"c":11.65,"v":834400},{"d":"2026-02-17","o":11.56,"h":11.88,"l":11.43,"c":11.44,"v":748900},{"d":"2026-02-18","o":11.4,"h":11.86,"l":11.3,"c":11.82,"v":559700},{"d":"2026-02-19","o":11.8,"h":12.53,"l":11.78,"c":12.44,"v":902500},{"d":"2026-02-20","o":12.32,"h":12.53,"l":11.85,"c":11.99,"v":860200},{"d":"2026-02-23","o":11.83,"h":12.63,"l":11.83,"c":12.3,"v":1160100},{"d":"2026-02-24","o":11.33,"h":12.44,"l":11,"c":12.37,"v":1751500},{"d":"2026-02-25","o":12.98,"h":13.68,"l":12.57,"c":13.3,"v":1385600},{"d":"2026-02-26","o":13.28,"h":13.52,"l":13.04,"c":13.38,"v":708400},{"d":"2026-02-27","o":13.07,"h":13.47,"l":12.95,"c":13.27,"v":884500},{"d":"2026-03-02","o":12.85,"h":13.57,"l":12.61,"c":13.39,"v":683600},{"d":"2026-03-03","o":12.98,"h":13.55,"l":12.89,"c":13.36,"v":739900},{"d":"2026-03-04","o":13.5,"h":13.93,"l":13.3,"c":13.76,"v":761200},{"d":"2026-03-05","o":13.72,"h":13.98,"l":13.18,"c":13.72,"v":1051900},{"d":"2026-03-06","o":13.37,"h":13.66,"l":12.85,"c":13.6,"v":814400},{"d":"2026-03-09","o":13.21,"h":13.79,"l":13.07,"c":13.37,"v":591000},{"d":"2026-03-10","o":14.32,"h":14.51,"l":13.75,"c":13.83,"v":741500},{"d":"2026-03-11","o":13.74,"h":13.86,"l":13.22,"c":13.48,"v":525800},{"d":"2026-03-12","o":13.23,"h":13.31,"l":12.27,"c":12.48,"v":729300},{"d":"2026-03-13","o":12.38,"h":12.7,"l":11.92,"c":12.18,"v":689300},{"d":"2026-03-16","o":12.37,"h":12.5,"l":12.25,"c":12.28,"v":593600},{"d":"2026-03-17","o":12.31,"h":12.39,"l":11.96,"c":12.01,"v":864700},{"d":"2026-03-18","o":11.83,"h":12.04,"l":10.74,"c":10.89,"v":1716000},{"d":"2026-03-19","o":10.87,"h":11.25,"l":10.73,"c":11.17,"v":1235700},{"d":"2026-03-20","o":11.17,"h":11.17,"l":10.7,"c":10.94,"v":2200600},{"d":"2026-03-23","o":11.21,"h":11.21,"l":10.32,"c":10.32,"v":912700},{"d":"2026-03-24","o":10.23,"h":10.38,"l":9.96,"c":10.29,"v":764900},{"d":"2026-03-25","o":10.54,"h":11,"l":10.39,"c":10.92,"v":547500},{"d":"2026-03-26","o":10.84,"h":11.22,"l":10.71,"c":10.87,"v":416300},{"d":"2026-03-27","o":10.87,"h":11.08,"l":9.97,"c":10.1,"v":828800},{"d":"2026-03-30","o":10.11,"h":10.33,"l":10,"c":10.18,"v":633200},{"d":"2026-03-31","o":10.4,"h":10.85,"l":10.34,"c":10.6,"v":1109790},{"d":"2026-04-01","o":10.82,"h":11.35,"l":10.65,"c":11.33,"v":1831242},{"d":"2026-04-02","o":11.05,"h":11.22,"l":10.54,"c":10.85,"v":1274604},{"d":"2026-04-06","o":10.85,"h":11.4,"l":10.73,"c":11.22,"v":1163705},{"d":"2026-04-07","o":11.15,"h":11.48,"l":10.8,"c":11.37,"v":893654},{"d":"2026-04-08","o":11.79,"h":12.05,"l":11.01,"c":11.21,"v":680681},{"d":"2026-04-09","o":11.13,"h":11.47,"l":10.94,"c":11.17,"v":444203},{"d":"2026-04-10","o":11.16,"h":11.21,"l":10.74,"c":10.82,"v":474514},{"d":"2026-04-13","o":10.83,"h":11.16,"l":10.56,"c":10.58,"v":656813},{"d":"2026-04-14","o":10.61,"h":11.16,"l":10.57,"c":11,"v":830069},{"d":"2026-04-15","o":11.03,"h":11.05,"l":10.65,"c":10.97,"v":602983},{"d":"2026-04-16","o":10.93,"h":11.09,"l":10.73,"c":11,"v":777567},{"d":"2026-04-17","o":11.21,"h":11.34,"l":10.97,"c":11,"v":758990},{"d":"2026-04-20","o":10.81,"h":11.04,"l":10.71,"c":10.81,"v":517209},{"d":"2026-04-21","o":10.8,"h":10.81,"l":10.52,"c":10.62,"v":640897},{"d":"2026-04-22","o":10.7,"h":10.73,"l":10.52,"c":10.63,"v":626172},{"d":"2026-04-23","o":10.69,"h":10.72,"l":10.3,"c":10.42,"v":524266},{"d":"2026-04-24","o":10.39,"h":10.52,"l":10.15,"c":10.44,"v":567467},{"d":"2026-04-27","o":10.42,"h":10.79,"l":10.22,"c":10.29,"v":398638},{"d":"2026-04-28","o":10.38,"h":10.51,"l":10.16,"c":10.22,"v":428489},{"d":"2026-04-29","o":10.09,"h":10.09,"l":9.8,"c":9.82,"v":587903},{"d":"2026-04-30","o":9.95,"h":10.08,"l":9.74,"c":9.9,"v":489005},{"d":"2026-05-01","o":9.75,"h":11.4,"l":9.73,"c":10.51,"v":2147210},{"d":"2026-05-04","o":10.02,"h":10.94,"l":9.85,"c":10.78,"v":1418598},{"d":"2026-05-05","o":10.8,"h":11,"l":10.28,"c":10.61,"v":720975},{"d":"2026-05-06","o":10.55,"h":10.75,"l":10.24,"c":10.26,"v":1109280},{"d":"2026-05-07","o":10.29,"h":10.36,"l":9.85,"c":10.19,"v":780615},{"d":"2026-05-08","o":10.12,"h":10.29,"l":9.97,"c":10.11,"v":583361},{"d":"2026-05-11","o":10.11,"h":10.38,"l":9.56,"c":9.66,"v":1173123},{"d":"2026-05-12","o":9.83,"h":9.88,"l":9.02,"c":9.57,"v":1673398},{"d":"2026-05-13","o":9.81,"h":10.06,"l":9.57,"c":9.87,"v":781214},{"d":"2026-05-14","o":9.75,"h":9.9,"l":9.36,"c":9.42,"v":1007880},{"d":"2026-05-15","o":9.28,"h":9.35,"l":8.87,"c":9.08,"v":968096},{"d":"2026-05-18","o":9.06,"h":9.23,"l":8.74,"c":8.78,"v":954742},{"d":"2026-05-19","o":8.75,"h":8.78,"l":8.37,"c":8.55,"v":1437055}]