[{"d":"2016-09-15","o":12,"h":17.81,"l":12,"c":16.64,"v":4000},{"d":"2016-09-16","o":17.26,"h":19.2,"l":17.26,"c":19.2,"v":3400},{"d":"2016-09-19","o":19.2,"h":20.25,"l":19.2,"c":20.15,"v":2500},{"d":"2016-09-20","o":20.25,"h":20.5,"l":19.4,"c":19.51,"v":6200},{"d":"2016-09-21","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":100},{"d":"2016-09-22","o":19.45,"h":19.5,"l":19.39,"c":19.5,"v":7200},{"d":"2016-09-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2016-09-26","o":19.5,"h":19.5,"l":18.29,"c":18.7,"v":26900},{"d":"2016-09-27","o":18.72,"h":19.12,"l":18.05,"c":18.25,"v":16500},{"d":"2016-09-28","o":18.05,"h":18.1,"l":17.05,"c":17.16,"v":46400},{"d":"2016-09-29","o":17.13,"h":17.13,"l":15.5,"c":15.61,"v":43100},{"d":"2016-09-30","o":15.96,"h":16.89,"l":15.5,"c":16.59,"v":66000},{"d":"2016-10-03","o":16.5,"h":16.59,"l":14.45,"c":16.41,"v":6622200},{"d":"2016-10-04","o":16.45,"h":16.45,"l":14.9,"c":15,"v":2288100},{"d":"2016-10-05","o":14.9,"h":14.94,"l":14,"c":14.16,"v":3722300},{"d":"2016-10-06","o":13.86,"h":14.44,"l":13.75,"c":14.01,"v":2430000},{"d":"2016-10-07","o":14,"h":15.53,"l":13.7,"c":15.1,"v":4259900},{"d":"2016-10-10","o":15.2,"h":16.32,"l":15.18,"c":15.62,"v":1873100},{"d":"2016-10-11","o":15.07,"h":16.03,"l":15,"c":15.64,"v":1859000},{"d":"2016-10-12","o":15.02,"h":15.68,"l":14.22,"c":14.98,"v":2114700},{"d":"2016-10-13","o":15.15,"h":15.32,"l":14.92,"c":15.13,"v":1147800},{"d":"2016-10-14","o":15.04,"h":16.1,"l":14.91,"c":15.62,"v":1118800},{"d":"2016-10-17","o":15.43,"h":16.34,"l":15.31,"c":16.02,"v":881100},{"d":"2016-10-18","o":16.3,"h":16.31,"l":16,"c":16.1,"v":669200},{"d":"2016-10-19","o":16.07,"h":16.55,"l":15.96,"c":16.21,"v":607100},{"d":"2016-10-20","o":16.05,"h":16.51,"l":15.76,"c":16.37,"v":575000},{"d":"2016-10-21","o":16.18,"h":16.92,"l":16,"c":16.33,"v":710600},{"d":"2016-10-24","o":16.48,"h":16.96,"l":16.05,"c":16.72,"v":529100},{"d":"2016-10-25","o":16.55,"h":16.97,"l":16.39,"c":16.56,"v":649200},{"d":"2016-10-26","o":16.41,"h":16.87,"l":16.14,"c":16.45,"v":694400},{"d":"2016-10-27","o":16.33,"h":16.44,"l":15.55,"c":15.93,"v":403500},{"d":"2016-10-28","o":15.83,"h":16.26,"l":15.6,"c":15.66,"v":392400},{"d":"2016-10-31","o":15.65,"h":16.03,"l":14.92,"c":15.96,"v":665900},{"d":"2016-11-01","o":16,"h":16.12,"l":14.83,"c":14.94,"v":496400},{"d":"2016-11-02","o":14.81,"h":15.04,"l":14.65,"c":14.85,"v":674500},{"d":"2016-11-03","o":14.99,"h":15.39,"l":14.65,"c":14.9,"v":339600},{"d":"2016-11-04","o":14.92,"h":15.31,"l":14.8,"c":14.92,"v":333200},{"d":"2016-11-07","o":14.98,"h":15.16,"l":14.75,"c":14.97,"v":488500},{"d":"2016-11-08","o":14.84,"h":15.05,"l":14.72,"c":15.04,"v":789000},{"d":"2016-11-09","o":15.07,"h":15.88,"l":14.9,"c":15.33,"v":1385500},{"d":"2016-11-10","o":15.22,"h":16.14,"l":15.21,"c":16.06,"v":954900},{"d":"2016-11-11","o":16,"h":16.75,"l":15.58,"c":16.64,"v":408600},{"d":"2016-11-14","o":16.61,"h":16.64,"l":15.96,"c":15.97,"v":268100},{"d":"2016-11-15","o":15.83,"h":16.45,"l":15.18,"c":16.39,"v":533700},{"d":"2016-11-16","o":16.41,"h":16.41,"l":15.66,"c":16.2,"v":304300},{"d":"2016-11-17","o":16.1,"h":16.69,"l":16.1,"c":16.53,"v":291100},{"d":"2016-11-18","o":16.7,"h":18.17,"l":16.5,"c":18.02,"v":567900},{"d":"2016-11-21","o":18.2,"h":19.55,"l":18.02,"c":19.5,"v":652600},{"d":"2016-11-22","o":19.68,"h":20.28,"l":19.35,"c":19.54,"v":776600},{"d":"2016-11-23","o":19.49,"h":19.87,"l":18.89,"c":19.77,"v":230200},{"d":"2016-11-25","o":19.93,"h":20.36,"l":19.69,"c":20.12,"v":112700},{"d":"2016-11-28","o":20.24,"h":20.24,"l":19.51,"c":19.83,"v":298700},{"d":"2016-11-29","o":19.9,"h":19.97,"l":19.11,"c":19.28,"v":297600},{"d":"2016-11-30","o":19.25,"h":19.93,"l":18.63,"c":18.7,"v":708500},{"d":"2016-12-01","o":18.88,"h":19.56,"l":18.8,"c":19,"v":334100},{"d":"2016-12-02","o":19.05,"h":19.31,"l":18.86,"c":19.11,"v":143900},{"d":"2016-12-05","o":19.3,"h":19.86,"l":19,"c":19.66,"v":247700},{"d":"2016-12-06","o":19.8,"h":20.67,"l":19.4,"c":20.47,"v":270400},{"d":"2016-12-07","o":20.48,"h":21.07,"l":20,"c":20.72,"v":423100},{"d":"2016-12-08","o":20.74,"h":21,"l":20.22,"c":20.36,"v":340000},{"d":"2016-12-09","o":20.34,"h":20.4,"l":19.63,"c":19.99,"v":548300},{"d":"2016-12-12","o":19.95,"h":20.54,"l":19.62,"c":19.68,"v":220700},{"d":"2016-12-13","o":19.74,"h":20.36,"l":19.74,"c":20.26,"v":325700},{"d":"2016-12-14","o":20.08,"h":20.4,"l":19.77,"c":20.38,"v":242000},{"d":"2016-12-15","o":20.35,"h":21.16,"l":20.02,"c":21.14,"v":312200},{"d":"2016-12-16","o":21.1,"h":22.54,"l":20.54,"c":22.23,"v":993300},{"d":"2016-12-19","o":22.96,"h":22.96,"l":21.08,"c":21.62,"v":313100},{"d":"2016-12-20","o":21.58,"h":21.62,"l":21,"c":21.41,"v":193600},{"d":"2016-12-21","o":21.34,"h":23.24,"l":21.15,"c":22.97,"v":328600},{"d":"2016-12-22","o":22.88,"h":22.99,"l":22.5,"c":22.63,"v":117700},{"d":"2016-12-23","o":22.54,"h":23.34,"l":22.44,"c":22.68,"v":136100},{"d":"2016-12-27","o":22.57,"h":23.25,"l":22.57,"c":22.94,"v":181500},{"d":"2016-12-28","o":22.98,"h":23.35,"l":22.17,"c":22.49,"v":197700},{"d":"2016-12-29","o":22.38,"h":22.56,"l":22.18,"c":22.43,"v":279900},{"d":"2016-12-30","o":22.46,"h":22.46,"l":21.75,"c":22.14,"v":206700},{"d":"2017-01-03","o":22,"h":22,"l":21.49,"c":22,"v":407200},{"d":"2017-01-04","o":22.16,"h":23,"l":22.1,"c":23,"v":297500},{"d":"2017-01-05","o":23.06,"h":23.06,"l":22.41,"c":22.51,"v":147200},{"d":"2017-01-06","o":22.6,"h":22.68,"l":22,"c":22.32,"v":201900},{"d":"2017-01-09","o":22.37,"h":22.37,"l":21.48,"c":21.48,"v":213700},{"d":"2017-01-10","o":21.52,"h":21.93,"l":21.25,"c":21.76,"v":220200},{"d":"2017-01-11","o":21.79,"h":21.95,"l":21.53,"c":21.57,"v":162100},{"d":"2017-01-12","o":21.96,"h":21.97,"l":20.88,"c":21.4,"v":326600},{"d":"2017-01-13","o":21.49,"h":22.5,"l":21.49,"c":22.43,"v":294600},{"d":"2017-01-17","o":22.5,"h":23.11,"l":22.22,"c":23.08,"v":356000},{"d":"2017-01-18","o":23.25,"h":24.26,"l":23.21,"c":24.25,"v":439800},{"d":"2017-01-19","o":24.32,"h":24.6,"l":23.88,"c":24.48,"v":280600},{"d":"2017-01-20","o":24.67,"h":25.25,"l":24.67,"c":25.24,"v":263000},{"d":"2017-01-23","o":25.41,"h":25.83,"l":25.25,"c":25.81,"v":223600},{"d":"2017-01-24","o":26.01,"h":27.4,"l":25.76,"c":27.04,"v":385900},{"d":"2017-01-25","o":27.39,"h":27.78,"l":26.15,"c":26.15,"v":412000},{"d":"2017-01-26","o":26.22,"h":26.25,"l":25.33,"c":25.73,"v":323700},{"d":"2017-01-27","o":25.84,"h":25.94,"l":25.35,"c":25.55,"v":151700},{"d":"2017-01-30","o":25.33,"h":26.02,"l":25.25,"c":25.99,"v":294200},{"d":"2017-01-31","o":25.99,"h":26.65,"l":25.42,"c":25.69,"v":157000},{"d":"2017-02-01","o":25.83,"h":26.14,"l":25.67,"c":25.99,"v":242300},{"d":"2017-02-02","o":26.12,"h":26.77,"l":25.99,"c":26.5,"v":259300},{"d":"2017-02-03","o":26.61,"h":26.61,"l":26.36,"c":26.45,"v":111100},{"d":"2017-02-06","o":26.44,"h":26.44,"l":25.77,"c":26.08,"v":218100},{"d":"2017-02-07","o":26.01,"h":26.3,"l":24.86,"c":24.97,"v":651500},{"d":"2017-02-08","o":24.95,"h":24.95,"l":24.07,"c":24.6,"v":593000},{"d":"2017-02-09","o":24.6,"h":26.38,"l":24.6,"c":25.69,"v":251400},{"d":"2017-02-10","o":25.88,"h":26.86,"l":25.09,"c":26.08,"v":342600},{"d":"2017-02-13","o":26.52,"h":26.72,"l":26.08,"c":26.36,"v":147100},{"d":"2017-02-14","o":26.5,"h":26.76,"l":26.09,"c":26.55,"v":121500},{"d":"2017-02-15","o":26.48,"h":28.55,"l":26.36,"c":27.84,"v":309300},{"d":"2017-02-16","o":28,"h":28.5,"l":27.55,"c":28.45,"v":151400},{"d":"2017-02-17","o":28.58,"h":29.34,"l":28.05,"c":29.23,"v":241200},{"d":"2017-02-21","o":29.25,"h":30.21,"l":29.25,"c":29.62,"v":287500},{"d":"2017-02-22","o":29.56,"h":29.7,"l":28.03,"c":28.08,"v":392500},{"d":"2017-02-23","o":28.27,"h":28.33,"l":26.64,"c":26.72,"v":260200},{"d":"2017-02-24","o":26.5,"h":27.69,"l":26.21,"c":27.48,"v":272200},{"d":"2017-02-27","o":27.5,"h":28.61,"l":27.5,"c":27.87,"v":250400},{"d":"2017-02-28","o":27.88,"h":28.06,"l":27.23,"c":27.28,"v":184300},{"d":"2017-03-01","o":27.71,"h":28.99,"l":27.41,"c":28.41,"v":243500},{"d":"2017-03-02","o":28.31,"h":28.33,"l":26.93,"c":26.97,"v":418500},{"d":"2017-03-03","o":26.8,"h":30.1,"l":26.7,"c":28.97,"v":442100},{"d":"2017-03-06","o":29.25,"h":29.25,"l":27.22,"c":27.32,"v":381000},{"d":"2017-03-07","o":27.14,"h":27.66,"l":26.5,"c":26.91,"v":274500},{"d":"2017-03-08","o":26.9,"h":27.03,"l":26.28,"c":26.38,"v":166200},{"d":"2017-03-09","o":26.25,"h":26.78,"l":25.53,"c":25.82,"v":205700},{"d":"2017-03-10","o":25.93,"h":26.26,"l":25.76,"c":26.1,"v":153200},{"d":"2017-03-13","o":26.11,"h":27.13,"l":26.11,"c":26.91,"v":127900},{"d":"2017-03-14","o":26.74,"h":26.74,"l":26.15,"c":26.31,"v":114800},{"d":"2017-03-15","o":26.37,"h":26.77,"l":26,"c":26.5,"v":323400},{"d":"2017-03-16","o":26.7,"h":26.8,"l":26.27,"c":26.34,"v":99300},{"d":"2017-03-17","o":26.52,"h":26.69,"l":26.06,"c":26.46,"v":496200},{"d":"2017-03-20","o":26.51,"h":27.53,"l":26.27,"c":27.42,"v":167000},{"d":"2017-03-21","o":27.5,"h":27.5,"l":26.17,"c":26.52,"v":202800},{"d":"2017-03-22","o":26.29,"h":26.35,"l":25.43,"c":25.98,"v":217000},{"d":"2017-03-23","o":25.95,"h":27.02,"l":25.78,"c":26.73,"v":190800},{"d":"2017-03-24","o":26.82,"h":27.1,"l":26.4,"c":26.53,"v":131200},{"d":"2017-03-27","o":26.09,"h":26.3,"l":25.76,"c":26.05,"v":181600},{"d":"2017-03-28","o":26.1,"h":26.65,"l":25.98,"c":26.57,"v":142100},{"d":"2017-03-29","o":26.57,"h":26.67,"l":26.18,"c":26.54,"v":129800},{"d":"2017-03-30","o":26.46,"h":27.54,"l":26.39,"c":27.42,"v":177400},{"d":"2017-03-31","o":27.53,"h":27.77,"l":27.11,"c":27.32,"v":158500},{"d":"2017-04-03","o":27.03,"h":27.1,"l":25.63,"c":26.11,"v":286600},{"d":"2017-04-04","o":25.88,"h":26,"l":25.34,"c":25.94,"v":214000},{"d":"2017-04-05","o":26.11,"h":26.45,"l":25.28,"c":25.59,"v":136500},{"d":"2017-04-06","o":25.64,"h":26.16,"l":25.2,"c":26.06,"v":198200},{"d":"2017-04-07","o":26.07,"h":27.55,"l":25.95,"c":26.88,"v":226400},{"d":"2017-04-10","o":26.77,"h":27.32,"l":26.67,"c":26.97,"v":124200},{"d":"2017-04-11","o":26.9,"h":27.39,"l":26.57,"c":27.33,"v":126600},{"d":"2017-04-12","o":27.04,"h":27.05,"l":25.87,"c":25.95,"v":246800},{"d":"2017-04-13","o":25.8,"h":26.25,"l":25.2,"c":25.24,"v":141900},{"d":"2017-04-17","o":25.25,"h":25.62,"l":25.2,"c":25.29,"v":93600},{"d":"2017-04-18","o":25.19,"h":25.42,"l":24.72,"c":25.18,"v":187600},{"d":"2017-04-19","o":25.23,"h":25.59,"l":24.85,"c":24.91,"v":140300},{"d":"2017-04-20","o":24.85,"h":25.53,"l":24.85,"c":25.13,"v":132800},{"d":"2017-04-21","o":25.13,"h":25.43,"l":25.03,"c":25.16,"v":122200},{"d":"2017-04-24","o":25.39,"h":25.78,"l":25.01,"c":25.36,"v":156100},{"d":"2017-04-25","o":25.63,"h":26.41,"l":25.45,"c":26.15,"v":248900},{"d":"2017-04-26","o":26.02,"h":26.78,"l":25.99,"c":26.7,"v":216300},{"d":"2017-04-27","o":26.57,"h":26.57,"l":26,"c":26.05,"v":135300},{"d":"2017-04-28","o":25.89,"h":27.29,"l":25.89,"c":27.26,"v":334500},{"d":"2017-05-01","o":27.34,"h":27.81,"l":27.05,"c":27.44,"v":296600},{"d":"2017-05-02","o":27.39,"h":27.58,"l":26.98,"c":27.37,"v":197000},{"d":"2017-05-03","o":27.17,"h":27.48,"l":26.76,"c":27.19,"v":195500},{"d":"2017-05-04","o":27.19,"h":27.2,"l":26.62,"c":26.8,"v":175400},{"d":"2017-05-05","o":26.9,"h":27.54,"l":26.75,"c":27.47,"v":212200},{"d":"2017-05-08","o":27.28,"h":27.47,"l":26.45,"c":26.58,"v":198700},{"d":"2017-05-09","o":26.58,"h":27.15,"l":26.54,"c":26.9,"v":164300},{"d":"2017-05-10","o":26.82,"h":27.56,"l":26.81,"c":26.94,"v":207100},{"d":"2017-05-11","o":27.61,"h":29.66,"l":27.61,"c":28.97,"v":948900},{"d":"2017-05-12","o":28.95,"h":31.87,"l":28.82,"c":31.14,"v":688100},{"d":"2017-05-15","o":31.43,"h":32.85,"l":31.25,"c":31.43,"v":480600},{"d":"2017-05-16","o":31.2,"h":31.38,"l":30.44,"c":30.62,"v":550300},{"d":"2017-05-17","o":30.62,"h":31.21,"l":30.46,"c":30.73,"v":384900},{"d":"2017-05-18","o":30.88,"h":31.13,"l":29.46,"c":29.66,"v":403300},{"d":"2017-05-19","o":29.85,"h":30.66,"l":29.56,"c":30.27,"v":506900},{"d":"2017-05-22","o":30.4,"h":30.67,"l":29.67,"c":29.74,"v":642400},{"d":"2017-05-23","o":29.86,"h":30.58,"l":29.42,"c":30.3,"v":226500},{"d":"2017-05-24","o":30.34,"h":30.89,"l":30.06,"c":30.21,"v":237900},{"d":"2017-05-25","o":30.22,"h":30.38,"l":30.03,"c":30.12,"v":178700},{"d":"2017-05-26","o":29.86,"h":30.09,"l":29.12,"c":29.42,"v":185300},{"d":"2017-05-30","o":29.47,"h":29.57,"l":28.52,"c":28.95,"v":306800},{"d":"2017-05-31","o":28.85,"h":28.95,"l":27.93,"c":28.77,"v":304900},{"d":"2017-06-01","o":28.86,"h":29.75,"l":28.75,"c":28.79,"v":177900},{"d":"2017-06-02","o":28.73,"h":29.14,"l":28.48,"c":28.56,"v":188200},{"d":"2017-06-05","o":28.65,"h":29.15,"l":28.6,"c":29.07,"v":361300},{"d":"2017-06-06","o":28.94,"h":29.52,"l":28.65,"c":29.42,"v":179200},{"d":"2017-06-07","o":29.37,"h":29.47,"l":28.7,"c":28.75,"v":103200},{"d":"2017-06-08","o":28.75,"h":29.14,"l":28.6,"c":29.05,"v":166400},{"d":"2017-06-09","o":28.99,"h":30.87,"l":28.96,"c":29.98,"v":331600},{"d":"2017-06-12","o":30.21,"h":30.21,"l":29.32,"c":29.32,"v":391200},{"d":"2017-06-13","o":29.31,"h":30.5,"l":29.31,"c":30.21,"v":290400},{"d":"2017-06-14","o":30.2,"h":30.3,"l":28.83,"c":29.71,"v":324000},{"d":"2017-06-15","o":29.35,"h":30.04,"l":29.11,"c":29.34,"v":212500},{"d":"2017-06-16","o":29.16,"h":29.54,"l":28.87,"c":29.44,"v":256800},{"d":"2017-06-19","o":29.48,"h":30.33,"l":29.48,"c":30.11,"v":171800},{"d":"2017-06-20","o":30.07,"h":30.5,"l":29.64,"c":30.07,"v":213300},{"d":"2017-06-21","o":30.12,"h":30.67,"l":29.51,"c":29.7,"v":194700},{"d":"2017-06-22","o":29.55,"h":30.22,"l":29.24,"c":30.02,"v":217200},{"d":"2017-06-23","o":30.53,"h":33.55,"l":30.47,"c":32.85,"v":2904700},{"d":"2017-06-26","o":33.32,"h":33.67,"l":32.56,"c":32.76,"v":389000},{"d":"2017-06-27","o":32.85,"h":33.37,"l":30.98,"c":31.21,"v":597500},{"d":"2017-06-28","o":31.44,"h":32.95,"l":31.4,"c":32.36,"v":362300},{"d":"2017-06-29","o":32.57,"h":33.2,"l":31.84,"c":31.92,"v":269600},{"d":"2017-06-30","o":31.92,"h":32.26,"l":30.9,"c":31.24,"v":342100},{"d":"2017-07-03","o":31.1,"h":31.7,"l":30.92,"c":31.45,"v":133500},{"d":"2017-07-05","o":31.48,"h":32.2,"l":30.85,"c":32.08,"v":310100},{"d":"2017-07-06","o":32.09,"h":32.88,"l":31.95,"c":32.35,"v":293500},{"d":"2017-07-07","o":32.56,"h":33.25,"l":32.29,"c":33.18,"v":235500},{"d":"2017-07-10","o":33.09,"h":33.35,"l":32.38,"c":33.04,"v":339000},{"d":"2017-07-11","o":32.85,"h":33.24,"l":32.09,"c":33.23,"v":233700},{"d":"2017-07-12","o":33.26,"h":33.57,"l":32.79,"c":33.13,"v":210600},{"d":"2017-07-13","o":32.97,"h":33.45,"l":32.49,"c":33.45,"v":149100},{"d":"2017-07-14","o":33.42,"h":33.79,"l":33.27,"c":33.44,"v":179500},{"d":"2017-07-17","o":33.48,"h":34.39,"l":33.12,"c":34.29,"v":245300},{"d":"2017-07-18","o":34.22,"h":34.34,"l":33.45,"c":34.04,"v":265800},{"d":"2017-07-19","o":34.27,"h":34.87,"l":34.07,"c":34.74,"v":271200},{"d":"2017-07-20","o":34.61,"h":34.61,"l":33.81,"c":33.98,"v":246900},{"d":"2017-07-21","o":34.27,"h":34.34,"l":33.57,"c":33.92,"v":202500},{"d":"2017-07-24","o":33.88,"h":34.36,"l":33.56,"c":34.11,"v":191600},{"d":"2017-07-25","o":34.61,"h":34.86,"l":34.3,"c":34.5,"v":161700},{"d":"2017-07-26","o":34.59,"h":34.69,"l":33.68,"c":34.13,"v":149400},{"d":"2017-07-27","o":34.27,"h":34.47,"l":33.65,"c":34,"v":124600},{"d":"2017-07-28","o":33.98,"h":34.29,"l":33.74,"c":34.27,"v":90200},{"d":"2017-07-31","o":34.23,"h":34.23,"l":33.31,"c":33.48,"v":155800},{"d":"2017-08-01","o":33.55,"h":33.9,"l":33.04,"c":33.84,"v":142400},{"d":"2017-08-02","o":33.99,"h":34.33,"l":33.5,"c":34.14,"v":172200},{"d":"2017-08-03","o":34.1,"h":34.26,"l":33.34,"c":33.79,"v":156700},{"d":"2017-08-04","o":33.82,"h":33.9,"l":33.19,"c":33.33,"v":240900},{"d":"2017-08-07","o":33.2,"h":33.98,"l":33.11,"c":33.5,"v":385200},{"d":"2017-08-08","o":33.3,"h":33.84,"l":33.14,"c":33.39,"v":169800},{"d":"2017-08-09","o":33.34,"h":33.58,"l":33.1,"c":33.36,"v":184200},{"d":"2017-08-10","o":34.29,"h":34.4,"l":30.5,"c":30.78,"v":577200},{"d":"2017-08-11","o":30.53,"h":32.07,"l":29.55,"c":31.81,"v":223500},{"d":"2017-08-14","o":32.1,"h":32.35,"l":31.63,"c":32.22,"v":161800},{"d":"2017-08-15","o":32.29,"h":32.37,"l":31.37,"c":32.04,"v":169600},{"d":"2017-08-16","o":32.06,"h":32.56,"l":31.54,"c":31.87,"v":141500},{"d":"2017-08-17","o":31.62,"h":32.11,"l":30.93,"c":30.97,"v":141000},{"d":"2017-08-18","o":30.59,"h":31.31,"l":30.33,"c":31.11,"v":205400},{"d":"2017-08-21","o":31.01,"h":31.19,"l":30.63,"c":30.78,"v":108000},{"d":"2017-08-22","o":31,"h":31.57,"l":30.73,"c":31.3,"v":161000},{"d":"2017-08-23","o":31.08,"h":31.35,"l":30.52,"c":30.77,"v":202700},{"d":"2017-08-24","o":30.93,"h":31.12,"l":30.36,"c":30.67,"v":125400},{"d":"2017-08-25","o":30.87,"h":31.08,"l":30.45,"c":30.92,"v":91500},{"d":"2017-08-28","o":30.98,"h":31.14,"l":30.65,"c":31.01,"v":108400},{"d":"2017-08-29","o":30.61,"h":31.44,"l":30.56,"c":31.17,"v":155500},{"d":"2017-08-30","o":31.02,"h":31.66,"l":30.95,"c":31.42,"v":85600},{"d":"2017-08-31","o":31.53,"h":32.2,"l":31.41,"c":31.93,"v":176600},{"d":"2017-09-01","o":32,"h":32.8,"l":31.78,"c":32.8,"v":123600},{"d":"2017-09-05","o":32.84,"h":33.46,"l":32.08,"c":32.38,"v":191500},{"d":"2017-09-06","o":32.91,"h":33.25,"l":32.59,"c":32.96,"v":182000},{"d":"2017-09-07","o":33.02,"h":34.42,"l":32.97,"c":34.39,"v":248300},{"d":"2017-09-08","o":34.2,"h":34.64,"l":33.9,"c":34.43,"v":129400},{"d":"2017-09-11","o":34.7,"h":34.79,"l":33.95,"c":34.17,"v":150300},{"d":"2017-09-12","o":34.27,"h":34.65,"l":34.1,"c":34.41,"v":79200},{"d":"2017-09-13","o":34.45,"h":34.78,"l":34.34,"c":34.64,"v":126300},{"d":"2017-09-14","o":34.5,"h":36.25,"l":34.5,"c":36.19,"v":238700},{"d":"2017-09-15","o":36.24,"h":36.75,"l":36.03,"c":36.55,"v":370100},{"d":"2017-09-18","o":36.86,"h":37.75,"l":36.6,"c":37.5,"v":185500},{"d":"2017-09-19","o":37.77,"h":37.94,"l":37.14,"c":37.67,"v":221700},{"d":"2017-09-20","o":37.88,"h":38.05,"l":37.35,"c":37.73,"v":213800},{"d":"2017-09-21","o":37.72,"h":38.88,"l":37.58,"c":38.15,"v":182100},{"d":"2017-09-22","o":38.14,"h":38.98,"l":38.08,"c":38.92,"v":164300},{"d":"2017-09-25","o":39.04,"h":39.76,"l":38.68,"c":38.94,"v":219400},{"d":"2017-09-26","o":39.11,"h":40.34,"l":39.11,"c":39.79,"v":263000},{"d":"2017-09-27","o":39.95,"h":40.2,"l":39.03,"c":39.56,"v":467000},{"d":"2017-09-28","o":39.56,"h":40,"l":39.53,"c":39.65,"v":221800},{"d":"2017-09-29","o":39.8,"h":40.14,"l":39.44,"c":39.75,"v":346000},{"d":"2017-10-02","o":40.15,"h":41.46,"l":39.92,"c":40.87,"v":456100},{"d":"2017-10-03","o":40.93,"h":41.23,"l":40.35,"c":41.23,"v":353000},{"d":"2017-10-04","o":41.65,"h":42.21,"l":41.32,"c":41.7,"v":464500},{"d":"2017-10-05","o":41.94,"h":42.11,"l":41.43,"c":41.8,"v":230300},{"d":"2017-10-06","o":42.8,"h":43.31,"l":41.81,"c":43.16,"v":331500},{"d":"2017-10-09","o":43.25,"h":45.54,"l":43.25,"c":44.86,"v":441400},{"d":"2017-10-10","o":45.25,"h":45.25,"l":43.02,"c":44.09,"v":348700},{"d":"2017-10-11","o":44.33,"h":44.65,"l":44.01,"c":44.28,"v":236600},{"d":"2017-10-12","o":44.18,"h":44.66,"l":43.93,"c":44.2,"v":310700},{"d":"2017-10-13","o":44.43,"h":44.56,"l":43.32,"c":43.58,"v":610400},{"d":"2017-10-16","o":44,"h":44.76,"l":43.75,"c":44.72,"v":250400},{"d":"2017-10-17","o":44.5,"h":44.57,"l":43.86,"c":44.34,"v":245800},{"d":"2017-10-18","o":44.33,"h":44.6,"l":43.87,"c":44.55,"v":267400},{"d":"2017-10-19","o":44.01,"h":44.16,"l":42.78,"c":44.09,"v":204200},{"d":"2017-10-20","o":44.55,"h":44.91,"l":43.69,"c":44.05,"v":295600},{"d":"2017-10-23","o":43.66,"h":44.2,"l":43.53,"c":43.93,"v":319500},{"d":"2017-10-24","o":43.93,"h":44.62,"l":43.92,"c":44.21,"v":216000},{"d":"2017-10-25","o":44.35,"h":45.26,"l":43.94,"c":45.17,"v":220800},{"d":"2017-10-26","o":45.28,"h":45.53,"l":44.44,"c":44.87,"v":201400},{"d":"2017-10-27","o":44.77,"h":45.21,"l":44.46,"c":44.86,"v":122800},{"d":"2017-10-30","o":44.62,"h":44.85,"l":44.05,"c":44.3,"v":406900},{"d":"2017-10-31","o":44.26,"h":46.51,"l":44.12,"c":46.27,"v":793100},{"d":"2017-11-01","o":46.39,"h":46.5,"l":43.68,"c":44.18,"v":392700},{"d":"2017-11-02","o":44.42,"h":44.99,"l":43.73,"c":44.65,"v":292200},{"d":"2017-11-03","o":44.35,"h":44.54,"l":43.27,"c":44.24,"v":263400},{"d":"2017-11-06","o":44.23,"h":45.88,"l":44.23,"c":45.52,"v":259200},{"d":"2017-11-07","o":45.5,"h":45.89,"l":39.52,"c":42.78,"v":769400},{"d":"2017-11-08","o":42.8,"h":42.8,"l":41.49,"c":42.46,"v":336800},{"d":"2017-11-09","o":41.89,"h":42,"l":40.91,"c":41.38,"v":253300},{"d":"2017-11-10","o":41.18,"h":42.77,"l":41.18,"c":42.23,"v":293500},{"d":"2017-11-13","o":42.31,"h":43.77,"l":42.19,"c":43.15,"v":411700},{"d":"2017-11-14","o":43.08,"h":43.88,"l":42.26,"c":42.77,"v":236100},{"d":"2017-11-15","o":42.4,"h":42.57,"l":41.43,"c":41.59,"v":430800},{"d":"2017-11-16","o":41.6,"h":43,"l":41.59,"c":42.68,"v":230800},{"d":"2017-11-17","o":42.41,"h":43.13,"l":42.11,"c":42.79,"v":150700},{"d":"2017-11-20","o":42.88,"h":43.17,"l":42.12,"c":42.35,"v":206500},{"d":"2017-11-21","o":41.98,"h":43.76,"l":41.98,"c":43.41,"v":241400},{"d":"2017-11-22","o":43.31,"h":43.5,"l":42.76,"c":42.81,"v":114800},{"d":"2017-11-24","o":43.02,"h":43.18,"l":42.6,"c":42.99,"v":50600},{"d":"2017-11-27","o":42.76,"h":42.82,"l":42.16,"c":42.36,"v":151200},{"d":"2017-11-28","o":42.3,"h":43.8,"l":42.24,"c":43.71,"v":186200},{"d":"2017-11-29","o":43.78,"h":44.07,"l":42.52,"c":42.82,"v":164200},{"d":"2017-11-30","o":42.86,"h":43.22,"l":42.38,"c":43.05,"v":248900},{"d":"2017-12-01","o":43.27,"h":43.67,"l":40.44,"c":41.04,"v":479400},{"d":"2017-12-04","o":41.76,"h":42.83,"l":39.85,"c":39.96,"v":369200},{"d":"2017-12-05","o":39.92,"h":41.17,"l":39.43,"c":40.29,"v":206900},{"d":"2017-12-06","o":40.04,"h":40.18,"l":39.33,"c":39.95,"v":334400},{"d":"2017-12-07","o":39.95,"h":40.79,"l":39.95,"c":40.34,"v":284600},{"d":"2017-12-08","o":40.51,"h":40.85,"l":40.09,"c":40.21,"v":123900},{"d":"2017-12-11","o":40.16,"h":40.71,"l":39.72,"c":39.97,"v":164200},{"d":"2017-12-12","o":39.96,"h":41.1,"l":39.96,"c":40.64,"v":334000},{"d":"2017-12-13","o":40.42,"h":41.63,"l":40.24,"c":41.05,"v":221900},{"d":"2017-12-14","o":40.88,"h":41.07,"l":39.28,"c":39.64,"v":216700},{"d":"2017-12-15","o":39.93,"h":41.27,"l":39.9,"c":41.08,"v":613200},{"d":"2017-12-18","o":41.53,"h":43.89,"l":41.28,"c":43.11,"v":359300},{"d":"2017-12-19","o":42.87,"h":43.16,"l":41.8,"c":42.16,"v":243300},{"d":"2017-12-20","o":42.31,"h":42.88,"l":42.08,"c":42.57,"v":281800},{"d":"2017-12-21","o":42.67,"h":42.91,"l":41.76,"c":42.68,"v":146200},{"d":"2017-12-22","o":42.82,"h":43.04,"l":42.37,"c":42.81,"v":111000},{"d":"2017-12-26","o":42.86,"h":42.86,"l":42.5,"c":42.73,"v":112600},{"d":"2017-12-27","o":42.75,"h":43.57,"l":42.52,"c":43.09,"v":267700},{"d":"2017-12-28","o":43.08,"h":43.22,"l":42.51,"c":42.64,"v":110000},{"d":"2017-12-29","o":42.81,"h":42.81,"l":42,"c":42.07,"v":248600},{"d":"2018-01-02","o":42.51,"h":42.85,"l":41.92,"c":42.6,"v":190900},{"d":"2018-01-03","o":42.52,"h":43.55,"l":42.34,"c":43.25,"v":215400},{"d":"2018-01-04","o":43.57,"h":43.92,"l":43.13,"c":43.27,"v":124300},{"d":"2018-01-05","o":43.3,"h":43.63,"l":42.68,"c":43.08,"v":159800},{"d":"2018-01-08","o":42.92,"h":42.92,"l":42.05,"c":42.31,"v":346800},{"d":"2018-01-09","o":42.43,"h":42.64,"l":41.32,"c":41.32,"v":172200},{"d":"2018-01-10","o":41.17,"h":41.49,"l":40.6,"c":41.25,"v":283300},{"d":"2018-01-11","o":41.41,"h":43.16,"l":41.02,"c":43.15,"v":252500},{"d":"2018-01-12","o":43.19,"h":43.96,"l":42.95,"c":43.81,"v":180700},{"d":"2018-01-16","o":43.94,"h":44.44,"l":42.92,"c":43.46,"v":247500},{"d":"2018-01-17","o":42.79,"h":43.34,"l":39.64,"c":39.98,"v":799600},{"d":"2018-01-18","o":39.5,"h":39.95,"l":38.03,"c":38.76,"v":477400},{"d":"2018-01-19","o":38.6,"h":39.37,"l":38.49,"c":38.86,"v":294100},{"d":"2018-01-22","o":38.8,"h":38.8,"l":37.82,"c":38.38,"v":228400},{"d":"2018-01-23","o":38.19,"h":39.3,"l":38.01,"c":39.06,"v":247100},{"d":"2018-01-24","o":39.09,"h":39.4,"l":38.27,"c":39.12,"v":312500},{"d":"2018-01-25","o":39.5,"h":39.97,"l":39,"c":39.62,"v":397400},{"d":"2018-01-26","o":39.86,"h":40.82,"l":39.53,"c":40.53,"v":574000},{"d":"2018-01-29","o":40.5,"h":41.18,"l":40.13,"c":40.89,"v":219900},{"d":"2018-01-30","o":40.29,"h":40.64,"l":40,"c":40.42,"v":248600},{"d":"2018-01-31","o":40.69,"h":40.72,"l":38.82,"c":39.46,"v":343900},{"d":"2018-02-01","o":39.22,"h":40.36,"l":39.17,"c":40.28,"v":322900},{"d":"2018-02-02","o":40.14,"h":40.24,"l":38.15,"c":38.3,"v":651800},{"d":"2018-02-05","o":37.84,"h":38.87,"l":37.01,"c":37.04,"v":252000},{"d":"2018-02-06","o":36.11,"h":38.03,"l":35.53,"c":37.32,"v":466700},{"d":"2018-02-07","o":37.29,"h":37.82,"l":36.66,"c":37.18,"v":347500},{"d":"2018-02-08","o":37.15,"h":37.42,"l":35.18,"c":35.18,"v":193100},{"d":"2018-02-09","o":35.58,"h":35.97,"l":33.71,"c":34.93,"v":387200},{"d":"2018-02-12","o":35.1,"h":36.71,"l":34.93,"c":36.51,"v":230500},{"d":"2018-02-13","o":36.25,"h":36.98,"l":36.1,"c":36.66,"v":150200},{"d":"2018-02-14","o":36.34,"h":37.75,"l":36.34,"c":37.55,"v":180400},{"d":"2018-02-15","o":37.97,"h":38.44,"l":36.81,"c":38.4,"v":453700},{"d":"2018-02-16","o":38.3,"h":38.89,"l":38.24,"c":38.35,"v":343300},{"d":"2018-02-20","o":38.06,"h":39.44,"l":38.06,"c":38.89,"v":225600},{"d":"2018-02-21","o":39.03,"h":39.48,"l":38.54,"c":38.55,"v":120800},{"d":"2018-02-22","o":38.78,"h":39.67,"l":38.63,"c":38.8,"v":196800},{"d":"2018-02-23","o":40.5,"h":43.29,"l":39.5,"c":42.82,"v":326200},{"d":"2018-02-26","o":43,"h":43.05,"l":39.19,"c":40.55,"v":341500},{"d":"2018-02-27","o":40.77,"h":42.91,"l":40.77,"c":41.98,"v":378400},{"d":"2018-02-28","o":42,"h":42.81,"l":41.33,"c":41.35,"v":235200},{"d":"2018-03-01","o":41.49,"h":42.25,"l":40.86,"c":42.05,"v":231700},{"d":"2018-03-02","o":41.68,"h":42.71,"l":41.23,"c":42.36,"v":191700},{"d":"2018-03-05","o":41.97,"h":42.48,"l":41.35,"c":42.02,"v":252200},{"d":"2018-03-06","o":42.21,"h":43.85,"l":41.63,"c":43.09,"v":414600},{"d":"2018-03-07","o":42.82,"h":43.83,"l":42.02,"c":43.59,"v":383900},{"d":"2018-03-08","o":43.67,"h":43.67,"l":42.22,"c":42.45,"v":97900},{"d":"2018-03-09","o":42.81,"h":43.86,"l":42.11,"c":43.81,"v":287200},{"d":"2018-03-12","o":44.01,"h":44.43,"l":43.37,"c":43.9,"v":334600},{"d":"2018-03-13","o":43.99,"h":44.1,"l":42.14,"c":42.19,"v":453600},{"d":"2018-03-14","o":41.88,"h":42.19,"l":35.28,"c":36.07,"v":985700},{"d":"2018-03-15","o":36.14,"h":36.97,"l":35.51,"c":36.49,"v":450800},{"d":"2018-03-16","o":36.47,"h":37.01,"l":36.16,"c":36.97,"v":497300},{"d":"2018-03-19","o":36.97,"h":37.44,"l":35.86,"c":36.21,"v":268600},{"d":"2018-03-20","o":36.28,"h":36.85,"l":35.8,"c":36.58,"v":450500},{"d":"2018-03-21","o":36.52,"h":37.35,"l":36.04,"c":36.72,"v":139500},{"d":"2018-03-22","o":36.31,"h":36.73,"l":35.13,"c":35.26,"v":248100},{"d":"2018-03-23","o":35.37,"h":35.78,"l":34.06,"c":34.07,"v":279000},{"d":"2018-03-26","o":34.73,"h":34.92,"l":34.3,"c":34.76,"v":265100},{"d":"2018-03-27","o":35,"h":35.08,"l":33.69,"c":33.94,"v":167900},{"d":"2018-03-28","o":33.88,"h":34.05,"l":33.15,"c":33.6,"v":335900},{"d":"2018-03-29","o":33.68,"h":34.95,"l":33.68,"c":34.78,"v":338600},{"d":"2018-04-02","o":34.69,"h":34.79,"l":33.26,"c":33.71,"v":191300},{"d":"2018-04-03","o":33.88,"h":34.9,"l":33.66,"c":34.73,"v":289600},{"d":"2018-04-04","o":34.01,"h":34.96,"l":33.75,"c":34.74,"v":235400},{"d":"2018-04-05","o":35.07,"h":36.76,"l":34.79,"c":36.45,"v":271400},{"d":"2018-04-06","o":36.07,"h":36.6,"l":35.1,"c":35.66,"v":261400},{"d":"2018-04-09","o":36,"h":36.32,"l":35.22,"c":35.24,"v":349700},{"d":"2018-04-10","o":35.76,"h":36.37,"l":35.44,"c":36.12,"v":315600},{"d":"2018-04-11","o":36.08,"h":36.08,"l":35.04,"c":35.6,"v":364000},{"d":"2018-04-12","o":35.46,"h":35.9,"l":34.56,"c":35.54,"v":633800},{"d":"2018-04-13","o":35.68,"h":35.71,"l":34.89,"c":35.08,"v":139500},{"d":"2018-04-16","o":35.52,"h":36.8,"l":35.1,"c":36.54,"v":277100},{"d":"2018-04-17","o":36.73,"h":37.65,"l":36.34,"c":37.32,"v":476700},{"d":"2018-04-18","o":37.57,"h":38.38,"l":37.26,"c":37.96,"v":537200},{"d":"2018-04-19","o":37.86,"h":37.86,"l":37.06,"c":37.43,"v":108800},{"d":"2018-04-20","o":37.29,"h":37.67,"l":36.95,"c":37.51,"v":115200},{"d":"2018-04-23","o":37.5,"h":38.03,"l":37.06,"c":37.91,"v":535000},{"d":"2018-04-24","o":38.1,"h":38.16,"l":36.08,"c":36.55,"v":110400},{"d":"2018-04-25","o":36.55,"h":37.39,"l":36.24,"c":37.34,"v":129300},{"d":"2018-04-26","o":37.54,"h":38.61,"l":36.97,"c":38.14,"v":550100},{"d":"2018-04-27","o":38.14,"h":38.42,"l":36.67,"c":36.73,"v":124700},{"d":"2018-04-30","o":36.8,"h":37.46,"l":35.8,"c":35.82,"v":161500},{"d":"2018-05-01","o":35.68,"h":36.51,"l":35.05,"c":36.44,"v":214400},{"d":"2018-05-02","o":36.45,"h":37.49,"l":36.3,"c":36.79,"v":236800},{"d":"2018-05-03","o":36.72,"h":36.94,"l":35.65,"c":36.3,"v":164300},{"d":"2018-05-04","o":36.48,"h":36.98,"l":35.23,"c":36.31,"v":266000},{"d":"2018-05-07","o":36.57,"h":36.57,"l":33.82,"c":34.3,"v":407100},{"d":"2018-05-08","o":34.15,"h":35.3,"l":34.13,"c":35.12,"v":286600},{"d":"2018-05-09","o":35.53,"h":37.07,"l":35.43,"c":37.02,"v":268900},{"d":"2018-05-10","o":36.96,"h":37.67,"l":36.96,"c":37.41,"v":282700},{"d":"2018-05-11","o":37.27,"h":37.55,"l":37.04,"c":37.11,"v":167400},{"d":"2018-05-14","o":36.93,"h":37.84,"l":36.93,"c":37.7,"v":249700},{"d":"2018-05-15","o":37.43,"h":37.88,"l":37.1,"c":37.52,"v":267600},{"d":"2018-05-16","o":37.55,"h":38.06,"l":37.45,"c":37.76,"v":216400},{"d":"2018-05-17","o":37.72,"h":38.34,"l":37.39,"c":38.09,"v":230400},{"d":"2018-05-18","o":38.24,"h":39.44,"l":37.89,"c":39.01,"v":294200},{"d":"2018-05-21","o":39.28,"h":39.81,"l":38.97,"c":39.43,"v":169300},{"d":"2018-05-22","o":39.59,"h":39.59,"l":38.88,"c":38.9,"v":147700},{"d":"2018-05-23","o":38.87,"h":38.88,"l":38.26,"c":38.76,"v":119200},{"d":"2018-05-24","o":38.59,"h":38.76,"l":38.2,"c":38.25,"v":114500},{"d":"2018-05-25","o":38.1,"h":38.18,"l":37.69,"c":37.95,"v":89400},{"d":"2018-05-29","o":37.49,"h":38.17,"l":37.24,"c":37.35,"v":232500},{"d":"2018-05-30","o":37.59,"h":38.33,"l":37.51,"c":37.53,"v":176100},{"d":"2018-05-31","o":37.42,"h":37.65,"l":36.51,"c":36.51,"v":222800},{"d":"2018-06-01","o":36.82,"h":37.4,"l":36.82,"c":37.36,"v":156400},{"d":"2018-06-04","o":37.49,"h":38.18,"l":37.05,"c":38.15,"v":175000},{"d":"2018-06-05","o":38.11,"h":38.7,"l":38.02,"c":38.4,"v":116100},{"d":"2018-06-06","o":38.4,"h":39.04,"l":38.4,"c":39,"v":111600},{"d":"2018-06-07","o":39.13,"h":39.62,"l":38.67,"c":39.44,"v":256200},{"d":"2018-06-08","o":39.58,"h":40.22,"l":39.25,"c":39.62,"v":359400},{"d":"2018-06-11","o":39.54,"h":40.14,"l":39.35,"c":40,"v":99800},{"d":"2018-06-12","o":40.12,"h":40.64,"l":39.91,"c":40.45,"v":193500},{"d":"2018-06-13","o":40.46,"h":41.08,"l":40.26,"c":40.92,"v":183900},{"d":"2018-06-14","o":41.19,"h":41.24,"l":40.24,"c":40.53,"v":191100},{"d":"2018-06-15","o":40.55,"h":40.81,"l":40.21,"c":40.77,"v":223000},{"d":"2018-06-18","o":40.36,"h":41.03,"l":39.99,"c":40.7,"v":204500},{"d":"2018-06-19","o":40.23,"h":40.23,"l":38.93,"c":39.57,"v":105200},{"d":"2018-06-20","o":39.71,"h":39.71,"l":38.77,"c":38.93,"v":173500},{"d":"2018-06-21","o":38.9,"h":38.98,"l":37.92,"c":38.01,"v":150500},{"d":"2018-06-22","o":38.37,"h":38.59,"l":37.91,"c":38.33,"v":325100},{"d":"2018-06-25","o":38.17,"h":38.17,"l":37.18,"c":37.33,"v":107300},{"d":"2018-06-26","o":37.35,"h":38.09,"l":37.23,"c":37.9,"v":102200},{"d":"2018-06-27","o":37.93,"h":38.52,"l":36.58,"c":36.62,"v":144700},{"d":"2018-06-28","o":36.66,"h":36.94,"l":36.22,"c":36.65,"v":139900},{"d":"2018-06-29","o":36.77,"h":37.52,"l":36.61,"c":36.63,"v":198400},{"d":"2018-07-02","o":36.33,"h":37.77,"l":36.2,"c":37.77,"v":132700},{"d":"2018-07-03","o":37.9,"h":38.31,"l":37.65,"c":37.78,"v":54200},{"d":"2018-07-05","o":38.11,"h":38.41,"l":37.29,"c":37.51,"v":138700},{"d":"2018-07-06","o":37.36,"h":37.91,"l":37.13,"c":37.58,"v":108800},{"d":"2018-07-09","o":37.73,"h":38.48,"l":37.4,"c":38.41,"v":120800},{"d":"2018-07-10","o":38.53,"h":39.22,"l":38.3,"c":38.57,"v":102900},{"d":"2018-07-11","o":38.12,"h":38.34,"l":37.67,"c":38.25,"v":149000},{"d":"2018-07-12","o":38.48,"h":38.79,"l":37.83,"c":38.49,"v":248700},{"d":"2018-07-13","o":38.51,"h":38.98,"l":38.35,"c":38.41,"v":255700},{"d":"2018-07-16","o":38.38,"h":38.38,"l":37.53,"c":37.99,"v":104500},{"d":"2018-07-17","o":37.88,"h":38.64,"l":37.88,"c":38.32,"v":115000},{"d":"2018-07-18","o":38.28,"h":39.21,"l":38.28,"c":39.21,"v":204700},{"d":"2018-07-19","o":39.06,"h":40.11,"l":38.74,"c":40.08,"v":247500},{"d":"2018-07-20","o":39.99,"h":39.99,"l":39.03,"c":39.12,"v":111600},{"d":"2018-07-23","o":38.99,"h":39.05,"l":38.55,"c":38.69,"v":72500},{"d":"2018-07-24","o":39.02,"h":39.51,"l":38.77,"c":38.99,"v":128600},{"d":"2018-07-25","o":38.95,"h":39.22,"l":38.29,"c":39.18,"v":108600},{"d":"2018-07-26","o":39.1,"h":40.31,"l":38.81,"c":40.23,"v":123000},{"d":"2018-07-27","o":40.5,"h":40.5,"l":39.29,"c":39.45,"v":85900},{"d":"2018-07-30","o":39.4,"h":40.38,"l":39.2,"c":39.3,"v":86600},{"d":"2018-07-31","o":39.39,"h":40.54,"l":39.29,"c":40.47,"v":231200},{"d":"2018-08-01","o":40.51,"h":40.69,"l":39.06,"c":39.7,"v":273000},{"d":"2018-08-02","o":39.31,"h":40.2,"l":39.22,"c":39.81,"v":269400},{"d":"2018-08-03","o":40.99,"h":41.45,"l":36.25,"c":36.39,"v":322200},{"d":"2018-08-06","o":36,"h":36,"l":33.55,"c":34.56,"v":429100},{"d":"2018-08-07","o":34.57,"h":34.9,"l":34.09,"c":34.41,"v":298900},{"d":"2018-08-08","o":34.35,"h":34.57,"l":33.6,"c":34.44,"v":281800},{"d":"2018-08-09","o":34.52,"h":35.38,"l":34.52,"c":35.34,"v":169300},{"d":"2018-08-10","o":34.52,"h":35.01,"l":33.94,"c":34,"v":209300},{"d":"2018-08-13","o":33.94,"h":34.29,"l":33.69,"c":33.91,"v":200100},{"d":"2018-08-14","o":33.95,"h":34.35,"l":33.79,"c":34.2,"v":153000},{"d":"2018-08-15","o":33.89,"h":33.99,"l":32.95,"c":33.11,"v":225300},{"d":"2018-08-16","o":33.37,"h":33.48,"l":32.9,"c":33.15,"v":267700},{"d":"2018-08-17","o":33.05,"h":33.21,"l":32.29,"c":32.32,"v":248500},{"d":"2018-08-20","o":32.3,"h":33.54,"l":32.3,"c":33.11,"v":172800},{"d":"2018-08-21","o":33.15,"h":33.81,"l":33.15,"c":33.36,"v":145000},{"d":"2018-08-22","o":33.31,"h":33.58,"l":33.05,"c":33.22,"v":111700},{"d":"2018-08-23","o":33.3,"h":33.38,"l":32.65,"c":33.06,"v":134500},{"d":"2018-08-24","o":33.06,"h":33.71,"l":33.06,"c":33.62,"v":124300},{"d":"2018-08-27","o":33.75,"h":34.44,"l":33.56,"c":34.1,"v":185700},{"d":"2018-08-28","o":34.1,"h":34.3,"l":33.81,"c":33.95,"v":101600},{"d":"2018-08-29","o":33.89,"h":34.1,"l":33.55,"c":33.74,"v":120300},{"d":"2018-08-30","o":33.61,"h":33.89,"l":33.11,"c":33.59,"v":160400},{"d":"2018-08-31","o":33.4,"h":34.04,"l":33.24,"c":33.84,"v":376800},{"d":"2018-09-04","o":33.86,"h":34.06,"l":33.37,"c":34,"v":269500},{"d":"2018-09-05","o":33.89,"h":34.71,"l":33.81,"c":34.49,"v":375600},{"d":"2018-09-06","o":34.42,"h":35.9,"l":34.42,"c":35.34,"v":679000},{"d":"2018-09-07","o":35.17,"h":35.17,"l":34.49,"c":34.71,"v":177700},{"d":"2018-09-10","o":34.92,"h":35.18,"l":34.8,"c":35.01,"v":169300},{"d":"2018-09-11","o":35.14,"h":35.21,"l":34.54,"c":34.92,"v":143900},{"d":"2018-09-12","o":34.98,"h":35.2,"l":34.87,"c":34.9,"v":152700},{"d":"2018-09-13","o":35.02,"h":35.13,"l":33.46,"c":33.53,"v":285200},{"d":"2018-09-14","o":33.53,"h":34.56,"l":33,"c":34.35,"v":371200},{"d":"2018-09-17","o":34.51,"h":34.6,"l":33.76,"c":34.51,"v":201700},{"d":"2018-09-18","o":34.5,"h":35.08,"l":34.15,"c":34.4,"v":297600},{"d":"2018-09-19","o":34.46,"h":35.29,"l":34.33,"c":34.53,"v":261900},{"d":"2018-09-20","o":34.78,"h":35.43,"l":34.78,"c":35.4,"v":113700},{"d":"2018-09-21","o":35.43,"h":35.68,"l":34.83,"c":34.86,"v":327700},{"d":"2018-09-24","o":34.53,"h":35.19,"l":34.53,"c":35.14,"v":116600},{"d":"2018-09-25","o":35.17,"h":35.63,"l":35.01,"c":35.06,"v":150800},{"d":"2018-09-26","o":34.98,"h":35.13,"l":34.2,"c":34.24,"v":161100},{"d":"2018-09-27","o":34.19,"h":34.35,"l":33.85,"c":34.09,"v":139100},{"d":"2018-09-28","o":33.86,"h":34.44,"l":33.86,"c":33.95,"v":261300},{"d":"2018-10-01","o":34.12,"h":34.44,"l":32.97,"c":33.19,"v":189600},{"d":"2018-10-02","o":33.26,"h":33.5,"l":33.15,"c":33.28,"v":105400},{"d":"2018-10-03","o":33.33,"h":33.88,"l":33.1,"c":33.57,"v":144800},{"d":"2018-10-04","o":33.27,"h":33.69,"l":33.23,"c":33.52,"v":106000},{"d":"2018-10-05","o":33.52,"h":33.99,"l":32.74,"c":33.14,"v":181000},{"d":"2018-10-08","o":33.08,"h":33.84,"l":32.97,"c":33.03,"v":121900},{"d":"2018-10-09","o":32.85,"h":33.27,"l":32.58,"c":32.7,"v":185600},{"d":"2018-10-10","o":32.89,"h":32.89,"l":31.7,"c":31.86,"v":183000},{"d":"2018-10-11","o":31.5,"h":32.11,"l":30.67,"c":30.71,"v":190300},{"d":"2018-10-12","o":31.18,"h":31.41,"l":30.46,"c":30.63,"v":148000},{"d":"2018-10-15","o":30.59,"h":31.37,"l":30.48,"c":30.98,"v":142000},{"d":"2018-10-16","o":31.13,"h":31.34,"l":30.75,"c":31.31,"v":110400},{"d":"2018-10-17","o":31.3,"h":31.3,"l":30.58,"c":30.86,"v":122300},{"d":"2018-10-18","o":30.61,"h":30.8,"l":29.59,"c":29.63,"v":141900},{"d":"2018-10-19","o":29.58,"h":29.98,"l":29.14,"c":29.49,"v":114500},{"d":"2018-10-22","o":29.6,"h":29.93,"l":29.25,"c":29.37,"v":115100},{"d":"2018-10-23","o":28.81,"h":28.81,"l":28.04,"c":28.36,"v":224400},{"d":"2018-10-24","o":28.3,"h":28.63,"l":26.89,"c":26.97,"v":177200},{"d":"2018-10-25","o":27.15,"h":27.95,"l":26.87,"c":27.79,"v":183500},{"d":"2018-10-26","o":27.43,"h":27.79,"l":26.99,"c":27.47,"v":177300},{"d":"2018-10-29","o":27.95,"h":28.17,"l":27.13,"c":27.53,"v":241500},{"d":"2018-10-30","o":27.5,"h":27.87,"l":27.27,"c":27.82,"v":117900},{"d":"2018-10-31","o":28.24,"h":28.36,"l":27.7,"c":27.74,"v":141200},{"d":"2018-11-01","o":28.02,"h":29.49,"l":28.02,"c":29.45,"v":298700},{"d":"2018-11-02","o":27.06,"h":28.88,"l":22.84,"c":25.31,"v":923000},{"d":"2018-11-05","o":25.26,"h":27.16,"l":25.26,"c":26.83,"v":345400},{"d":"2018-11-06","o":26.52,"h":27.81,"l":26.43,"c":27.45,"v":181100},{"d":"2018-11-07","o":27.56,"h":28.61,"l":27.09,"c":28.59,"v":217000},{"d":"2018-11-08","o":28.51,"h":28.51,"l":27.72,"c":27.84,"v":122100},{"d":"2018-11-09","o":27.62,"h":28.06,"l":27.03,"c":27.2,"v":205900},{"d":"2018-11-12","o":27.1,"h":27.22,"l":26.63,"c":26.72,"v":192000},{"d":"2018-11-13","o":26.8,"h":27.27,"l":26.68,"c":26.82,"v":158500},{"d":"2018-11-14","o":27.16,"h":27.35,"l":26.21,"c":26.46,"v":171000},{"d":"2018-11-15","o":26.25,"h":26.98,"l":26.09,"c":26.82,"v":174100},{"d":"2018-11-16","o":26.68,"h":27.47,"l":26.68,"c":27.37,"v":197700},{"d":"2018-11-19","o":27.22,"h":27.9,"l":27.18,"c":27.65,"v":228700},{"d":"2018-11-20","o":27.26,"h":27.41,"l":26.76,"c":27.07,"v":157100},{"d":"2018-11-21","o":27.29,"h":27.85,"l":27.29,"c":27.6,"v":71400},{"d":"2018-11-23","o":27.14,"h":27.38,"l":26.41,"c":26.49,"v":73700},{"d":"2018-11-26","o":26.67,"h":27.36,"l":26.44,"c":26.91,"v":189100},{"d":"2018-11-27","o":26.61,"h":26.98,"l":26.18,"c":26.88,"v":130700},{"d":"2018-11-28","o":26.92,"h":27.79,"l":26.52,"c":27.78,"v":147700},{"d":"2018-11-29","o":27.53,"h":28.27,"l":27.48,"c":28.14,"v":126300},{"d":"2018-11-30","o":27.92,"h":28.77,"l":27.92,"c":28.71,"v":193000},{"d":"2018-12-03","o":28.95,"h":29.95,"l":28.51,"c":29.02,"v":185200},{"d":"2018-12-04","o":29,"h":29.02,"l":26.48,"c":26.58,"v":231100},{"d":"2018-12-06","o":26.06,"h":26.34,"l":25.26,"c":25.87,"v":184700},{"d":"2018-12-07","o":25.88,"h":26.43,"l":25.12,"c":25.14,"v":150500},{"d":"2018-12-10","o":25.33,"h":25.5,"l":24.79,"c":25.32,"v":116800},{"d":"2018-12-11","o":26.01,"h":26.89,"l":25.36,"c":26.43,"v":219500},{"d":"2018-12-12","o":26.9,"h":27.04,"l":26.01,"c":26.05,"v":192400},{"d":"2018-12-13","o":26.08,"h":26.2,"l":25.21,"c":25.26,"v":164700},{"d":"2018-12-14","o":24.89,"h":25.39,"l":24.74,"c":24.84,"v":177000},{"d":"2018-12-17","o":24.69,"h":25.18,"l":23.83,"c":23.96,"v":390600},{"d":"2018-12-18","o":24.01,"h":25.1,"l":23.92,"c":24.74,"v":199200},{"d":"2018-12-19","o":24.77,"h":25.09,"l":23.61,"c":23.82,"v":207700},{"d":"2018-12-20","o":23.71,"h":24.08,"l":23.05,"c":23.12,"v":219600},{"d":"2018-12-21","o":23.12,"h":23.77,"l":22.93,"c":23.11,"v":803700},{"d":"2018-12-24","o":22.89,"h":23.53,"l":22.57,"c":22.86,"v":129700},{"d":"2018-12-26","o":22.95,"h":24.35,"l":22.77,"c":24.32,"v":204700},{"d":"2018-12-27","o":23.81,"h":24.75,"l":23.79,"c":24.75,"v":167900},{"d":"2018-12-28","o":24.8,"h":24.98,"l":24.19,"c":24.54,"v":165600},{"d":"2018-12-31","o":24.5,"h":24.9,"l":24.16,"c":24.34,"v":238600},{"d":"2019-01-02","o":23.77,"h":25.6,"l":23.77,"c":25.23,"v":230000},{"d":"2019-01-03","o":24.97,"h":25.96,"l":24.79,"c":25.12,"v":318100},{"d":"2019-01-04","o":25.64,"h":26.57,"l":25.5,"c":26.51,"v":167200},{"d":"2019-01-07","o":26.39,"h":26.95,"l":26.19,"c":26.81,"v":147800},{"d":"2019-01-08","o":27.1,"h":27.67,"l":26.71,"c":27.49,"v":207500},{"d":"2019-01-09","o":27.65,"h":28.24,"l":27.39,"c":27.98,"v":168700},{"d":"2019-01-10","o":27.69,"h":28.04,"l":27.41,"c":27.81,"v":152500},{"d":"2019-01-11","o":27.55,"h":27.85,"l":27.28,"c":27.69,"v":209700},{"d":"2019-01-14","o":27.42,"h":27.84,"l":27.17,"c":27.49,"v":116700},{"d":"2019-01-15","o":27.36,"h":27.6,"l":27.02,"c":27.57,"v":195300},{"d":"2019-01-16","o":27.63,"h":28.66,"l":27.59,"c":28.23,"v":123900},{"d":"2019-01-17","o":28.09,"h":28.87,"l":28.09,"c":28.66,"v":148200},{"d":"2019-01-18","o":29,"h":29.81,"l":28.84,"c":29.24,"v":184800},{"d":"2019-01-22","o":29.2,"h":29.58,"l":28.73,"c":28.91,"v":94000},{"d":"2019-01-23","o":28.91,"h":29.37,"l":28.44,"c":28.96,"v":146300},{"d":"2019-01-24","o":28.89,"h":29.41,"l":28.86,"c":29.1,"v":79600},{"d":"2019-01-25","o":29.43,"h":29.99,"l":29.21,"c":29.93,"v":171200},{"d":"2019-01-28","o":29.92,"h":30.73,"l":29.73,"c":30.2,"v":183500},{"d":"2019-01-29","o":30.32,"h":30.9,"l":29.94,"c":30.4,"v":173800},{"d":"2019-01-30","o":30.4,"h":31.63,"l":30.29,"c":31.59,"v":174100},{"d":"2019-01-31","o":31.4,"h":31.8,"l":31.09,"c":31.64,"v":134100},{"d":"2019-02-01","o":31.67,"h":32.74,"l":31.67,"c":32.32,"v":231800},{"d":"2019-02-04","o":32.29,"h":32.74,"l":32.09,"c":32.54,"v":154100},{"d":"2019-02-05","o":32.75,"h":32.83,"l":32.27,"c":32.55,"v":139600},{"d":"2019-02-06","o":30.95,"h":31.77,"l":30.2,"c":31.23,"v":145300},{"d":"2019-02-07","o":30.89,"h":31.34,"l":30.42,"c":31.08,"v":111400},{"d":"2019-02-08","o":31.04,"h":31.49,"l":30.82,"c":31.28,"v":90100},{"d":"2019-02-11","o":31.29,"h":31.47,"l":30.91,"c":31.21,"v":110900},{"d":"2019-02-12","o":31.57,"h":32.17,"l":31.28,"c":32.16,"v":83900},{"d":"2019-02-13","o":32.25,"h":32.62,"l":32.04,"c":32.29,"v":61300},{"d":"2019-02-14","o":32.2,"h":32.9,"l":32.18,"c":32.27,"v":161000},{"d":"2019-02-15","o":32.63,"h":33,"l":31.79,"c":32.34,"v":235100},{"d":"2019-02-19","o":32.02,"h":34.04,"l":32.02,"c":33.71,"v":213400},{"d":"2019-02-20","o":33.91,"h":34.35,"l":33.57,"c":33.9,"v":338700},{"d":"2019-02-21","o":33.76,"h":34.41,"l":33.22,"c":33.68,"v":228600},{"d":"2019-02-22","o":33.25,"h":34.82,"l":32.25,"c":33.21,"v":255400},{"d":"2019-02-25","o":33.69,"h":34.92,"l":33.69,"c":34.35,"v":205500},{"d":"2019-02-26","o":34.19,"h":34.52,"l":33.34,"c":33.55,"v":147700},{"d":"2019-02-27","o":33.41,"h":33.53,"l":33.15,"c":33.29,"v":119900},{"d":"2019-02-28","o":33.29,"h":33.35,"l":32.68,"c":32.75,"v":170200},{"d":"2019-03-01","o":33.07,"h":33.22,"l":32.56,"c":33,"v":212400},{"d":"2019-03-04","o":32.98,"h":33.17,"l":32.55,"c":32.86,"v":145700},{"d":"2019-03-05","o":32.82,"h":33.14,"l":32.61,"c":32.68,"v":189500},{"d":"2019-03-06","o":32.71,"h":33,"l":32.44,"c":32.48,"v":150800},{"d":"2019-03-07","o":32.4,"h":32.4,"l":31.75,"c":31.91,"v":164600},{"d":"2019-03-08","o":31.62,"h":31.87,"l":31.23,"c":31.59,"v":182800},{"d":"2019-03-11","o":31.73,"h":32.15,"l":31.44,"c":31.98,"v":156100},{"d":"2019-03-12","o":31.78,"h":32.17,"l":30.95,"c":31.03,"v":286000},{"d":"2019-03-13","o":31.07,"h":31.62,"l":30.88,"c":31.19,"v":137400},{"d":"2019-03-14","o":31.07,"h":31.29,"l":30.16,"c":30.46,"v":163000},{"d":"2019-03-15","o":30.34,"h":30.95,"l":30.04,"c":30.15,"v":464100},{"d":"2019-03-18","o":30.06,"h":30.61,"l":29.88,"c":30.42,"v":179300},{"d":"2019-03-19","o":30.58,"h":30.84,"l":30.01,"c":30.07,"v":141800},{"d":"2019-03-20","o":30.08,"h":30.44,"l":29.66,"c":29.98,"v":166700},{"d":"2019-03-21","o":29.71,"h":30.84,"l":29.71,"c":30.17,"v":209200},{"d":"2019-03-22","o":29.8,"h":29.88,"l":28.35,"c":28.41,"v":159000},{"d":"2019-03-25","o":28.44,"h":29.1,"l":28.44,"c":28.48,"v":185500},{"d":"2019-03-26","o":28.65,"h":29.25,"l":28.53,"c":28.64,"v":180900},{"d":"2019-03-27","o":28.5,"h":28.76,"l":28.07,"c":28.29,"v":180200},{"d":"2019-03-28","o":28.29,"h":28.8,"l":28.29,"c":28.5,"v":127700},{"d":"2019-03-29","o":28.63,"h":28.87,"l":28.23,"c":28.57,"v":176100},{"d":"2019-04-01","o":28.85,"h":29.69,"l":28.79,"c":29.46,"v":277500},{"d":"2019-04-02","o":29.44,"h":29.7,"l":29,"c":29.02,"v":110300},{"d":"2019-04-03","o":29.31,"h":29.88,"l":29.2,"c":29.5,"v":134900},{"d":"2019-04-04","o":29.56,"h":30.57,"l":29.56,"c":30.44,"v":166400},{"d":"2019-04-05","o":30.51,"h":30.76,"l":30.37,"c":30.51,"v":120400},{"d":"2019-04-08","o":30.31,"h":30.43,"l":29.87,"c":30.08,"v":139600},{"d":"2019-04-09","o":30,"h":30.1,"l":29.6,"c":29.83,"v":227900},{"d":"2019-04-10","o":29.86,"h":30.56,"l":29.6,"c":30.39,"v":117000},{"d":"2019-04-11","o":30.37,"h":30.64,"l":29.85,"c":30.23,"v":110400},{"d":"2019-04-12","o":30.58,"h":30.94,"l":30.35,"c":30.53,"v":75300},{"d":"2019-04-15","o":30.67,"h":30.69,"l":30.34,"c":30.41,"v":61800},{"d":"2019-04-16","o":30.51,"h":30.78,"l":30.23,"c":30.77,"v":93000},{"d":"2019-04-17","o":31,"h":31.03,"l":30.47,"c":30.51,"v":144800},{"d":"2019-04-18","o":30.43,"h":30.68,"l":29.99,"c":30.33,"v":72800},{"d":"2019-04-22","o":30.26,"h":30.48,"l":29.93,"c":30,"v":49600},{"d":"2019-04-23","o":30.03,"h":30.74,"l":29.75,"c":30.52,"v":129000},{"d":"2019-04-24","o":30.37,"h":30.73,"l":30.2,"c":30.41,"v":151600},{"d":"2019-04-25","o":30.24,"h":30.47,"l":29.62,"c":29.66,"v":78300},{"d":"2019-04-26","o":29.66,"h":30.24,"l":29.55,"c":30.2,"v":71300},{"d":"2019-04-29","o":30.2,"h":30.65,"l":29.95,"c":30.51,"v":84100},{"d":"2019-04-30","o":30.57,"h":30.57,"l":30.2,"c":30.23,"v":156300},{"d":"2019-05-01","o":30.21,"h":30.62,"l":29.41,"c":29.49,"v":489000},{"d":"2019-05-02","o":29.43,"h":30.2,"l":29.43,"c":29.99,"v":213300},{"d":"2019-05-03","o":30.23,"h":33.62,"l":30.1,"c":33.37,"v":264500},{"d":"2019-05-06","o":32.55,"h":32.6,"l":31.69,"c":32.42,"v":270600},{"d":"2019-05-07","o":32,"h":32,"l":30.98,"c":31.26,"v":260000},{"d":"2019-05-08","o":31.2,"h":31.2,"l":30.33,"c":30.47,"v":181400},{"d":"2019-05-09","o":29.93,"h":30.11,"l":29.02,"c":29.45,"v":131200},{"d":"2019-05-10","o":29.23,"h":29.31,"l":28.38,"c":29.12,"v":146500},{"d":"2019-05-13","o":28.36,"h":28.42,"l":27.55,"c":27.62,"v":124900},{"d":"2019-05-14","o":27.57,"h":27.72,"l":26.58,"c":27.12,"v":227700},{"d":"2019-05-15","o":26.74,"h":27.75,"l":26.74,"c":27.56,"v":158000},{"d":"2019-05-16","o":27.71,"h":28.03,"l":27.51,"c":27.85,"v":131200},{"d":"2019-05-17","o":27.51,"h":27.71,"l":27.2,"c":27.22,"v":148700},{"d":"2019-05-20","o":26.92,"h":27.5,"l":26.76,"c":26.87,"v":187300},{"d":"2019-05-21","o":27.34,"h":28.25,"l":27.32,"c":27.93,"v":198500},{"d":"2019-05-22","o":27.78,"h":27.79,"l":27.24,"c":27.46,"v":137000},{"d":"2019-05-23","o":27.06,"h":27.06,"l":26.15,"c":26.42,"v":126100},{"d":"2019-05-24","o":26.59,"h":26.59,"l":26.08,"c":26.38,"v":115600},{"d":"2019-05-28","o":26.29,"h":26.51,"l":26.02,"c":26.07,"v":118800},{"d":"2019-05-29","o":25.94,"h":26,"l":25.35,"c":25.83,"v":165500},{"d":"2019-05-30","o":25.87,"h":26.06,"l":25.1,"c":25.19,"v":129600},{"d":"2019-05-31","o":24.74,"h":24.91,"l":24.1,"c":24.38,"v":141400},{"d":"2019-06-03","o":24.52,"h":25.24,"l":24.45,"c":25.2,"v":148600},{"d":"2019-06-04","o":25.62,"h":26.43,"l":25.4,"c":26.42,"v":160100},{"d":"2019-06-05","o":26.58,"h":26.58,"l":25.54,"c":25.72,"v":89800},{"d":"2019-06-06","o":25.68,"h":25.85,"l":25.2,"c":25.72,"v":113000},{"d":"2019-06-07","o":25.97,"h":26.27,"l":25.48,"c":26.07,"v":93300},{"d":"2019-06-10","o":26.5,"h":26.65,"l":26.01,"c":26.31,"v":147400},{"d":"2019-06-11","o":26.68,"h":27.07,"l":26.5,"c":26.6,"v":268800},{"d":"2019-06-12","o":26.44,"h":26.47,"l":25.98,"c":26.09,"v":232500},{"d":"2019-06-13","o":26.31,"h":27.01,"l":26.31,"c":26.83,"v":89800},{"d":"2019-06-14","o":26.83,"h":26.83,"l":26.35,"c":26.47,"v":89100},{"d":"2019-06-17","o":26.42,"h":26.92,"l":26.04,"c":26.12,"v":137900},{"d":"2019-06-18","o":26.43,"h":26.8,"l":26.2,"c":26.48,"v":91400},{"d":"2019-06-19","o":26.56,"h":26.57,"l":25.7,"c":25.72,"v":101400},{"d":"2019-06-20","o":26.17,"h":26.36,"l":25.7,"c":26.36,"v":106600},{"d":"2019-06-21","o":26.17,"h":26.29,"l":25.2,"c":25.57,"v":369100},{"d":"2019-06-24","o":25.45,"h":26.04,"l":24.93,"c":24.97,"v":126600},{"d":"2019-06-25","o":24.89,"h":24.89,"l":24.56,"c":24.62,"v":87700},{"d":"2019-06-26","o":24.65,"h":24.65,"l":23.51,"c":23.7,"v":150500},{"d":"2019-06-27","o":23.73,"h":24.23,"l":23.56,"c":24.22,"v":170300},{"d":"2019-06-28","o":24.28,"h":24.83,"l":24.28,"c":24.43,"v":683900},{"d":"2019-07-01","o":24.8,"h":25.19,"l":24.58,"c":25.13,"v":320200},{"d":"2019-07-02","o":25.06,"h":25.06,"l":24.2,"c":24.34,"v":85400},{"d":"2019-07-03","o":24.4,"h":25.12,"l":24.24,"c":25.01,"v":71300},{"d":"2019-07-05","o":24.74,"h":25.39,"l":24.67,"c":25.26,"v":72400},{"d":"2019-07-08","o":25.08,"h":25.18,"l":24.62,"c":24.69,"v":130600},{"d":"2019-07-09","o":24.46,"h":24.72,"l":23.9,"c":24.27,"v":218700},{"d":"2019-07-10","o":24.48,"h":24.81,"l":24.33,"c":24.43,"v":150200},{"d":"2019-07-11","o":24.43,"h":24.43,"l":23.6,"c":23.77,"v":161500},{"d":"2019-07-12","o":23.75,"h":24.76,"l":23.71,"c":24.54,"v":117800},{"d":"2019-07-15","o":24.66,"h":24.72,"l":24.22,"c":24.55,"v":128700},{"d":"2019-07-16","o":24.57,"h":25.46,"l":24.57,"c":25.02,"v":105500},{"d":"2019-07-17","o":24.96,"h":25.03,"l":24.66,"c":24.71,"v":109100},{"d":"2019-07-18","o":24.67,"h":24.94,"l":24.45,"c":24.79,"v":94500},{"d":"2019-07-19","o":24.77,"h":25.33,"l":24.77,"c":24.85,"v":183900},{"d":"2019-07-22","o":24.85,"h":25.07,"l":24.67,"c":25.01,"v":108200},{"d":"2019-07-23","o":25.19,"h":25.91,"l":25.19,"c":25.58,"v":158500},{"d":"2019-07-24","o":25.65,"h":26.57,"l":25.63,"c":26.49,"v":109100},{"d":"2019-07-25","o":26.49,"h":26.49,"l":25.18,"c":25.29,"v":105000},{"d":"2019-07-26","o":25.46,"h":26.4,"l":25.2,"c":26.26,"v":134100},{"d":"2019-07-29","o":26.06,"h":26.2,"l":25.3,"c":25.47,"v":107300},{"d":"2019-07-30","o":25.19,"h":26.06,"l":24.85,"c":25.89,"v":108600},{"d":"2019-07-31","o":25.68,"h":26.26,"l":25.49,"c":25.64,"v":178400},{"d":"2019-08-01","o":26.87,"h":26.87,"l":24.38,"c":24.45,"v":232300},{"d":"2019-08-02","o":24.27,"h":25.56,"l":24.27,"c":25.06,"v":180000},{"d":"2019-08-05","o":24.5,"h":24.7,"l":22.79,"c":23.23,"v":335300},{"d":"2019-08-06","o":23.35,"h":23.46,"l":22.29,"c":23,"v":164300},{"d":"2019-08-07","o":22.57,"h":22.92,"l":22.43,"c":22.74,"v":133000},{"d":"2019-08-08","o":22.98,"h":24.11,"l":22.93,"c":23.71,"v":178500},{"d":"2019-08-09","o":23.54,"h":23.54,"l":22.8,"c":23.02,"v":136600},{"d":"2019-08-12","o":22.69,"h":22.96,"l":22.18,"c":22.51,"v":123200},{"d":"2019-08-13","o":22.37,"h":23.35,"l":22.35,"c":22.67,"v":138700},{"d":"2019-08-14","o":21.96,"h":22.05,"l":21.29,"c":21.46,"v":173000},{"d":"2019-08-15","o":21.52,"h":21.82,"l":21.32,"c":21.69,"v":113200},{"d":"2019-08-16","o":21.93,"h":22.66,"l":21.78,"c":22.53,"v":102700},{"d":"2019-08-19","o":22.86,"h":23.18,"l":22.21,"c":22.3,"v":177200},{"d":"2019-08-20","o":22.05,"h":22.41,"l":21.59,"c":22.22,"v":224900},{"d":"2019-08-21","o":22.65,"h":22.77,"l":22.32,"c":22.57,"v":118700},{"d":"2019-08-22","o":22.59,"h":22.78,"l":21.99,"c":22.28,"v":120800},{"d":"2019-08-23","o":22,"h":22.33,"l":21.39,"c":21.46,"v":253800},{"d":"2019-08-26","o":21.8,"h":21.92,"l":21.41,"c":21.84,"v":93000},{"d":"2019-08-27","o":22.11,"h":22.23,"l":21.31,"c":21.36,"v":94900},{"d":"2019-08-28","o":21.25,"h":22.03,"l":21.25,"c":21.53,"v":180700},{"d":"2019-08-29","o":21.97,"h":22.65,"l":21.97,"c":22.37,"v":94200},{"d":"2019-08-30","o":22.5,"h":22.67,"l":22.2,"c":22.34,"v":81900},{"d":"2019-09-03","o":22.05,"h":22.34,"l":21.81,"c":22.26,"v":150700},{"d":"2019-09-04","o":22.57,"h":22.8,"l":22.37,"c":22.76,"v":78400},{"d":"2019-09-05","o":23.09,"h":24.03,"l":22.94,"c":23.74,"v":131900},{"d":"2019-09-06","o":23.5,"h":23.73,"l":23.08,"c":23.56,"v":121300},{"d":"2019-09-09","o":23.69,"h":24.44,"l":23.6,"c":24.4,"v":148300},{"d":"2019-09-10","o":24.24,"h":25.45,"l":24.24,"c":25.44,"v":112900},{"d":"2019-09-11","o":25.65,"h":26.39,"l":24.93,"c":26.36,"v":139100},{"d":"2019-09-12","o":26.38,"h":26.42,"l":25.35,"c":26.33,"v":112400},{"d":"2019-09-13","o":26.69,"h":27.22,"l":26.03,"c":26.93,"v":157600},{"d":"2019-09-16","o":26.77,"h":27.21,"l":26.46,"c":26.89,"v":113600},{"d":"2019-09-17","o":26.71,"h":26.8,"l":26.2,"c":26.78,"v":97300},{"d":"2019-09-18","o":26.68,"h":26.79,"l":25.89,"c":26.25,"v":166700},{"d":"2019-09-19","o":26.28,"h":26.97,"l":26.06,"c":26.1,"v":149000},{"d":"2019-09-20","o":26.15,"h":26.15,"l":25.59,"c":26.03,"v":378400},{"d":"2019-09-23","o":25.74,"h":26.2,"l":25.67,"c":26.09,"v":81500},{"d":"2019-09-24","o":26.12,"h":26.34,"l":25.23,"c":25.43,"v":120800},{"d":"2019-09-25","o":25.29,"h":26.07,"l":25.23,"c":25.98,"v":99000},{"d":"2019-09-26","o":25.87,"h":26.08,"l":25.46,"c":25.96,"v":103800},{"d":"2019-09-27","o":25.94,"h":26.18,"l":25.7,"c":25.87,"v":93700},{"d":"2019-09-30","o":25.93,"h":25.98,"l":25.52,"c":25.72,"v":102100},{"d":"2019-10-01","o":25.78,"h":26.27,"l":23.98,"c":24.03,"v":196300},{"d":"2019-10-02","o":23.69,"h":23.86,"l":23.28,"c":23.81,"v":128700},{"d":"2019-10-03","o":23.7,"h":23.79,"l":23.09,"c":23.58,"v":102200},{"d":"2019-10-04","o":23.56,"h":23.75,"l":23.01,"c":23.49,"v":122000},{"d":"2019-10-07","o":23.34,"h":23.81,"l":23.15,"c":23.54,"v":315300},{"d":"2019-10-08","o":23.21,"h":23.39,"l":22.76,"c":22.78,"v":110200},{"d":"2019-10-09","o":23.18,"h":23.18,"l":22.4,"c":22.6,"v":89900},{"d":"2019-10-10","o":22.5,"h":22.72,"l":22.39,"c":22.6,"v":92900},{"d":"2019-10-11","o":23.14,"h":23.98,"l":23,"c":23.6,"v":109400},{"d":"2019-10-14","o":23.5,"h":24.01,"l":23.34,"c":23.87,"v":127200},{"d":"2019-10-15","o":23.85,"h":24.02,"l":23.44,"c":23.66,"v":184600},{"d":"2019-10-16","o":23.41,"h":24.16,"l":23.41,"c":23.69,"v":199300},{"d":"2019-10-17","o":23.93,"h":24.01,"l":23.51,"c":23.76,"v":114500},{"d":"2019-10-18","o":23.55,"h":23.65,"l":22.53,"c":22.56,"v":153200},{"d":"2019-10-21","o":22.91,"h":23.34,"l":22.84,"c":22.88,"v":122700},{"d":"2019-10-22","o":22.83,"h":23.04,"l":22.29,"c":22.77,"v":67600},{"d":"2019-10-23","o":22.68,"h":23.17,"l":22.53,"c":22.93,"v":88400},{"d":"2019-10-24","o":23.12,"h":23.33,"l":22.53,"c":22.83,"v":131600},{"d":"2019-10-25","o":22.72,"h":23.59,"l":22.59,"c":23.47,"v":110200},{"d":"2019-10-28","o":23.66,"h":24,"l":23.66,"c":23.75,"v":119100},{"d":"2019-10-29","o":23.56,"h":24.05,"l":23.53,"c":23.9,"v":254500},{"d":"2019-10-30","o":23.9,"h":24.08,"l":23.54,"c":23.77,"v":170000},{"d":"2019-10-31","o":23.54,"h":23.54,"l":22.34,"c":22.76,"v":178100},{"d":"2019-11-01","o":20.74,"h":22.91,"l":20.55,"c":22.78,"v":239600},{"d":"2019-11-04","o":22.77,"h":23.72,"l":22.21,"c":23.54,"v":191000},{"d":"2019-11-05","o":23.56,"h":24.85,"l":23.56,"c":24.28,"v":240700},{"d":"2019-11-06","o":24.27,"h":24.28,"l":23.6,"c":23.66,"v":146200},{"d":"2019-11-07","o":24.05,"h":24.55,"l":23.97,"c":24.36,"v":167900},{"d":"2019-11-08","o":24.15,"h":24.32,"l":23.88,"c":24.05,"v":96700},{"d":"2019-11-11","o":23.79,"h":24.12,"l":23.47,"c":23.78,"v":120000},{"d":"2019-11-12","o":23.78,"h":23.84,"l":23.29,"c":23.47,"v":108600},{"d":"2019-11-13","o":23.13,"h":23.13,"l":22.6,"c":22.68,"v":122200},{"d":"2019-11-14","o":22.61,"h":22.68,"l":22.2,"c":22.28,"v":121400},{"d":"2019-11-15","o":22.5,"h":22.5,"l":21.67,"c":21.69,"v":144700},{"d":"2019-11-18","o":21.48,"h":21.67,"l":20.88,"c":20.98,"v":142100},{"d":"2019-11-19","o":20.75,"h":20.78,"l":20.42,"c":20.64,"v":343400},{"d":"2019-11-20","o":20.49,"h":20.58,"l":19.9,"c":20.06,"v":230700},{"d":"2019-11-21","o":20.03,"h":20.03,"l":19.13,"c":19.42,"v":197200},{"d":"2019-11-22","o":19.51,"h":19.83,"l":19.32,"c":19.74,"v":175100},{"d":"2019-11-25","o":19.94,"h":20.55,"l":19.76,"c":20.37,"v":126000},{"d":"2019-11-26","o":20.23,"h":20.41,"l":19.9,"c":20.09,"v":110700},{"d":"2019-11-27","o":20.19,"h":20.27,"l":19.96,"c":20.05,"v":76700},{"d":"2019-11-29","o":20.14,"h":20.27,"l":19.9,"c":20.23,"v":63600},{"d":"2019-12-02","o":20.21,"h":20.46,"l":19.68,"c":19.73,"v":137900},{"d":"2019-12-03","o":19.54,"h":19.77,"l":19.14,"c":19.52,"v":173100},{"d":"2019-12-04","o":19.55,"h":20.12,"l":19.34,"c":19.41,"v":131600},{"d":"2019-12-05","o":19.78,"h":20.02,"l":19.69,"c":19.75,"v":175900},{"d":"2019-12-06","o":20,"h":20.6,"l":20,"c":20.31,"v":128700},{"d":"2019-12-09","o":20.37,"h":20.54,"l":20.2,"c":20.3,"v":215000},{"d":"2019-12-10","o":20.21,"h":20.29,"l":19.48,"c":19.56,"v":144900},{"d":"2019-12-11","o":19.56,"h":19.8,"l":19.26,"c":19.4,"v":214000},{"d":"2019-12-12","o":19.37,"h":20.35,"l":19.37,"c":20.25,"v":158100},{"d":"2019-12-13","o":20.38,"h":20.58,"l":20.06,"c":20.16,"v":144500},{"d":"2019-12-16","o":20.44,"h":21.32,"l":20.44,"c":20.73,"v":178000},{"d":"2019-12-17","o":20.66,"h":21.02,"l":20.66,"c":20.86,"v":125600},{"d":"2019-12-18","o":20.97,"h":21.18,"l":20.76,"c":21.12,"v":92600},{"d":"2019-12-19","o":21.14,"h":21.25,"l":20.92,"c":21.09,"v":141000},{"d":"2019-12-20","o":21.3,"h":21.3,"l":20.35,"c":20.52,"v":424400},{"d":"2019-12-23","o":20.4,"h":20.78,"l":19.03,"c":20.52,"v":228200},{"d":"2019-12-24","o":20.57,"h":20.87,"l":20.56,"c":20.71,"v":64700},{"d":"2019-12-26","o":20.72,"h":20.86,"l":20.41,"c":20.5,"v":93800},{"d":"2019-12-27","o":20.56,"h":20.56,"l":19.66,"c":19.79,"v":117100},{"d":"2019-12-30","o":19.68,"h":19.79,"l":19.14,"c":19.52,"v":202700},{"d":"2019-12-31","o":19.32,"h":20,"l":19.32,"c":19.96,"v":179600},{"d":"2020-01-02","o":20.05,"h":20.24,"l":19.46,"c":19.81,"v":198800},{"d":"2020-01-03","o":19.41,"h":19.61,"l":18.4,"c":19.06,"v":236800},{"d":"2020-01-06","o":18.89,"h":19.02,"l":18.3,"c":18.32,"v":164400},{"d":"2020-01-07","o":18.14,"h":18.34,"l":17.82,"c":17.92,"v":142900},{"d":"2020-01-08","o":17.87,"h":17.9,"l":16.96,"c":17.14,"v":278600},{"d":"2020-01-09","o":17.28,"h":17.28,"l":16.12,"c":16.24,"v":342700},{"d":"2020-01-10","o":16.22,"h":16.22,"l":15.83,"c":15.86,"v":265700},{"d":"2020-01-13","o":15.88,"h":16.29,"l":15.7,"c":16,"v":256500},{"d":"2020-01-14","o":15.99,"h":16.82,"l":15.96,"c":16.45,"v":143900},{"d":"2020-01-15","o":16.32,"h":16.59,"l":15.94,"c":16.22,"v":138000},{"d":"2020-01-16","o":16.33,"h":16.73,"l":16.33,"c":16.56,"v":107300},{"d":"2020-01-17","o":16.61,"h":16.65,"l":16.37,"c":16.5,"v":178100},{"d":"2020-01-21","o":16.34,"h":16.89,"l":16.18,"c":16.78,"v":298200},{"d":"2020-01-22","o":16.87,"h":17.6,"l":16.78,"c":17.6,"v":305700},{"d":"2020-01-23","o":17.55,"h":18.08,"l":17.24,"c":18.08,"v":445700},{"d":"2020-01-24","o":18.1,"h":18.67,"l":17.83,"c":18.49,"v":515500},{"d":"2020-01-27","o":18.11,"h":18.39,"l":17.77,"c":18.08,"v":312000},{"d":"2020-01-28","o":18.38,"h":18.38,"l":17.87,"c":18.13,"v":215200},{"d":"2020-01-29","o":18.32,"h":18.7,"l":18.24,"c":18.64,"v":192600},{"d":"2020-01-30","o":18.4,"h":19.02,"l":18.03,"c":19.02,"v":244300},{"d":"2020-01-31","o":18.89,"h":18.99,"l":18.47,"c":18.72,"v":298800},{"d":"2020-02-03","o":18.98,"h":19.33,"l":18.82,"c":19.04,"v":257000},{"d":"2020-02-04","o":19.46,"h":19.6,"l":18.98,"c":19.36,"v":391400},{"d":"2020-02-05","o":19.76,"h":20.07,"l":19.45,"c":20,"v":254000},{"d":"2020-02-06","o":20.12,"h":20.19,"l":19.22,"c":19.3,"v":140200},{"d":"2020-02-07","o":19.12,"h":19.12,"l":18.57,"c":18.78,"v":98000},{"d":"2020-02-10","o":18.71,"h":18.77,"l":18.35,"c":18.75,"v":153900},{"d":"2020-02-11","o":18.94,"h":19.62,"l":18.91,"c":19.42,"v":134900},{"d":"2020-02-12","o":19.42,"h":19.84,"l":18.75,"c":19.29,"v":219300},{"d":"2020-02-13","o":19.07,"h":19.44,"l":18.59,"c":18.84,"v":164700},{"d":"2020-02-14","o":18.89,"h":19.45,"l":18.84,"c":19.41,"v":119900},{"d":"2020-02-18","o":19.39,"h":19.41,"l":18.86,"c":19.21,"v":167900},{"d":"2020-02-19","o":19.31,"h":19.78,"l":19.2,"c":19.54,"v":485700},{"d":"2020-02-20","o":19.49,"h":20.03,"l":19.48,"c":19.54,"v":135300},{"d":"2020-02-21","o":18.19,"h":19.37,"l":17.32,"c":17.73,"v":712400},{"d":"2020-02-24","o":17.19,"h":17.3,"l":16.02,"c":16.51,"v":281400},{"d":"2020-02-25","o":16.41,"h":16.43,"l":14.2,"c":14.2,"v":603900},{"d":"2020-02-26","o":14.22,"h":14.46,"l":14.11,"c":14.27,"v":481900},{"d":"2020-02-27","o":14.05,"h":15.24,"l":14.05,"c":14.25,"v":469000},{"d":"2020-02-28","o":14.2,"h":14.71,"l":14.1,"c":14.53,"v":1287200},{"d":"2020-03-02","o":14.71,"h":14.72,"l":13.82,"c":14.07,"v":390400},{"d":"2020-03-03","o":14.39,"h":15.06,"l":14.21,"c":14.63,"v":434000},{"d":"2020-03-04","o":14.88,"h":14.88,"l":14.06,"c":14.66,"v":332100},{"d":"2020-03-05","o":14.26,"h":14.42,"l":13.75,"c":13.8,"v":414500},{"d":"2020-03-06","o":13.15,"h":13.31,"l":11.94,"c":12.07,"v":530600},{"d":"2020-03-09","o":11.48,"h":11.48,"l":9.37,"c":9.38,"v":447600},{"d":"2020-03-10","o":9.78,"h":10.23,"l":8.99,"c":10.14,"v":356500},{"d":"2020-03-11","o":9.93,"h":10.29,"l":9.22,"c":9.33,"v":334700},{"d":"2020-03-12","o":8.54,"h":9.25,"l":8.26,"c":8.51,"v":449200},{"d":"2020-03-13","o":8.97,"h":10.7,"l":8.12,"c":10.7,"v":433600},{"d":"2020-03-16","o":8.5,"h":13.09,"l":8.5,"c":12.23,"v":555100},{"d":"2020-03-17","o":12.63,"h":13.51,"l":10.63,"c":13.49,"v":452800},{"d":"2020-03-18","o":12.63,"h":13.68,"l":11.42,"c":12.4,"v":243500},{"d":"2020-03-19","o":12.25,"h":14.34,"l":12.13,"c":13.11,"v":352000},{"d":"2020-03-20","o":13.2,"h":13.2,"l":11.87,"c":12.88,"v":508000},{"d":"2020-03-23","o":12.46,"h":12.48,"l":11.2,"c":11.72,"v":322900},{"d":"2020-03-24","o":12.15,"h":12.4,"l":10.33,"c":10.53,"v":361400},{"d":"2020-03-25","o":10.66,"h":11.17,"l":10.02,"c":10.06,"v":396000},{"d":"2020-03-26","o":10.12,"h":10.6,"l":9.63,"c":9.98,"v":485400},{"d":"2020-03-27","o":9.49,"h":9.49,"l":8.65,"c":8.94,"v":457900},{"d":"2020-03-30","o":8.99,"h":8.99,"l":8.06,"c":8.54,"v":424800},{"d":"2020-03-31","o":8.6,"h":9.62,"l":8.19,"c":9.54,"v":467200},{"d":"2020-04-01","o":9,"h":10.1,"l":8.83,"c":10,"v":321900},{"d":"2020-04-02","o":9.87,"h":11.9,"l":9.77,"c":11.54,"v":735400},{"d":"2020-04-03","o":11.5,"h":11.92,"l":9.3,"c":9.76,"v":481100},{"d":"2020-04-06","o":10.16,"h":11.5,"l":10.16,"c":11.24,"v":314700},{"d":"2020-04-07","o":11.69,"h":12.42,"l":11.1,"c":11.38,"v":292700},{"d":"2020-04-08","o":11.66,"h":12.13,"l":11.2,"c":11.73,"v":251700},{"d":"2020-04-09","o":12.1,"h":12.34,"l":11.21,"c":11.64,"v":344400},{"d":"2020-04-13","o":11.73,"h":12.28,"l":11.19,"c":11.9,"v":303900},{"d":"2020-04-14","o":12.21,"h":12.55,"l":11.61,"c":11.78,"v":344100},{"d":"2020-04-15","o":11.23,"h":11.31,"l":9.85,"c":9.88,"v":169400},{"d":"2020-04-16","o":9.81,"h":10.11,"l":9.14,"c":9.87,"v":296400},{"d":"2020-04-17","o":10.23,"h":10.79,"l":9.72,"c":10.51,"v":224200},{"d":"2020-04-20","o":10.24,"h":10.33,"l":8.99,"c":9.01,"v":255400},{"d":"2020-04-21","o":8.61,"h":8.98,"l":8.49,"c":8.82,"v":269800},{"d":"2020-04-22","o":9.08,"h":9.34,"l":8.8,"c":9.16,"v":219400},{"d":"2020-04-23","o":9.17,"h":9.85,"l":9.17,"c":9.33,"v":164200},{"d":"2020-04-24","o":9.57,"h":9.66,"l":8.93,"c":9.48,"v":118600},{"d":"2020-04-27","o":9.51,"h":10.65,"l":9.35,"c":10.52,"v":252200},{"d":"2020-04-28","o":10.88,"h":11.1,"l":10.35,"c":10.87,"v":243100},{"d":"2020-04-29","o":11.25,"h":12.44,"l":11.12,"c":12.32,"v":328400},{"d":"2020-04-30","o":12.09,"h":13.13,"l":11.72,"c":12.18,"v":397400},{"d":"2020-05-01","o":13.17,"h":13.98,"l":12.22,"c":12.27,"v":711400},{"d":"2020-05-04","o":12,"h":12,"l":11.19,"c":11.45,"v":345300},{"d":"2020-05-05","o":11.85,"h":12.86,"l":11.69,"c":12.21,"v":602400},{"d":"2020-05-06","o":12.06,"h":12.64,"l":11.23,"c":11.3,"v":345500},{"d":"2020-05-07","o":11.52,"h":11.72,"l":10.87,"c":11.01,"v":206800},{"d":"2020-05-08","o":10.99,"h":11.78,"l":10.97,"c":11.69,"v":224200},{"d":"2020-05-11","o":11.31,"h":11.65,"l":11,"c":11.52,"v":172400},{"d":"2020-05-12","o":11.49,"h":12.08,"l":11.37,"c":11.39,"v":209400},{"d":"2020-05-13","o":11.27,"h":11.32,"l":10.11,"c":10.45,"v":247300},{"d":"2020-05-14","o":10.11,"h":10.92,"l":9.76,"c":10.82,"v":170100},{"d":"2020-05-15","o":10.84,"h":10.92,"l":10.51,"c":10.55,"v":158800},{"d":"2020-05-18","o":11.08,"h":11.62,"l":11.08,"c":11.42,"v":359100},{"d":"2020-05-19","o":11.3,"h":11.45,"l":10.81,"c":10.86,"v":138400},{"d":"2020-05-20","o":11.07,"h":11.5,"l":11,"c":11.37,"v":165400},{"d":"2020-05-21","o":11.33,"h":11.71,"l":11.18,"c":11.48,"v":137400},{"d":"2020-05-22","o":11.5,"h":11.66,"l":11.01,"c":11.15,"v":100200},{"d":"2020-05-26","o":11.67,"h":12.56,"l":11.65,"c":12.37,"v":467900},{"d":"2020-05-27","o":12.67,"h":12.87,"l":12.11,"c":12.63,"v":213200},{"d":"2020-05-28","o":12.8,"h":12.8,"l":12.17,"c":12.23,"v":222000},{"d":"2020-05-29","o":12.28,"h":12.56,"l":11.53,"c":11.84,"v":270800},{"d":"2020-06-01","o":11.87,"h":12.69,"l":11.7,"c":12.11,"v":242700},{"d":"2020-06-02","o":12.34,"h":12.84,"l":12.23,"c":12.75,"v":244400},{"d":"2020-06-03","o":13.07,"h":13.46,"l":12.95,"c":13.1,"v":185200},{"d":"2020-06-04","o":12.96,"h":14.12,"l":12.81,"c":14.03,"v":401400},{"d":"2020-06-05","o":14.84,"h":16.15,"l":14.84,"c":15.77,"v":290700},{"d":"2020-06-08","o":16.02,"h":16.72,"l":15.9,"c":16.52,"v":475300},{"d":"2020-06-09","o":16.01,"h":16.39,"l":15.83,"c":16.11,"v":258700},{"d":"2020-06-10","o":16.01,"h":16.09,"l":14.25,"c":14.38,"v":241100},{"d":"2020-06-11","o":14,"h":14.1,"l":11.92,"c":11.98,"v":212200},{"d":"2020-06-12","o":12.6,"h":13.06,"l":12.38,"c":12.89,"v":173500},{"d":"2020-06-15","o":12.26,"h":12.84,"l":12.07,"c":12.72,"v":165900},{"d":"2020-06-16","o":13.38,"h":13.57,"l":12.8,"c":12.98,"v":203900},{"d":"2020-06-17","o":12.93,"h":12.93,"l":11.98,"c":12.27,"v":233100},{"d":"2020-06-18","o":12.03,"h":12.38,"l":11.41,"c":11.65,"v":221200},{"d":"2020-06-19","o":11.8,"h":11.88,"l":11.4,"c":11.52,"v":325500},{"d":"2020-06-22","o":11.27,"h":11.85,"l":11.03,"c":11.47,"v":160200},{"d":"2020-06-23","o":11.76,"h":11.76,"l":11.23,"c":11.51,"v":154800},{"d":"2020-06-24","o":11.23,"h":11.4,"l":10.88,"c":10.94,"v":226900},{"d":"2020-06-25","o":10.78,"h":11.2,"l":10.28,"c":11.17,"v":183100},{"d":"2020-06-26","o":11.07,"h":11.13,"l":10.35,"c":11.01,"v":318900},{"d":"2020-06-29","o":11.22,"h":12.06,"l":11.13,"c":11.7,"v":176800},{"d":"2020-06-30","o":11.56,"h":11.77,"l":11.35,"c":11.74,"v":131900},{"d":"2020-07-01","o":11.75,"h":11.92,"l":10.9,"c":10.98,"v":104200},{"d":"2020-07-02","o":11.33,"h":11.98,"l":11.25,"c":11.55,"v":185300},{"d":"2020-07-06","o":11.81,"h":11.96,"l":11.64,"c":11.83,"v":119400},{"d":"2020-07-07","o":11.67,"h":11.7,"l":11.3,"c":11.4,"v":157400},{"d":"2020-07-08","o":11.3,"h":11.39,"l":10.9,"c":10.97,"v":129700},{"d":"2020-07-09","o":10.89,"h":11,"l":10.38,"c":10.44,"v":150900},{"d":"2020-07-10","o":10.4,"h":10.74,"l":10.4,"c":10.6,"v":197400},{"d":"2020-07-13","o":10.79,"h":11.15,"l":10.69,"c":10.9,"v":305900},{"d":"2020-07-14","o":10.89,"h":10.96,"l":10.54,"c":10.81,"v":324900},{"d":"2020-07-15","o":11.22,"h":11.74,"l":11.05,"c":11.47,"v":342100},{"d":"2020-07-16","o":11.43,"h":11.66,"l":11.15,"c":11.35,"v":190500},{"d":"2020-07-17","o":11.36,"h":11.87,"l":11.36,"c":11.68,"v":236100},{"d":"2020-07-20","o":11.55,"h":11.75,"l":11.15,"c":11.27,"v":169700},{"d":"2020-07-21","o":11.44,"h":11.92,"l":11.44,"c":11.76,"v":201700},{"d":"2020-07-22","o":11.68,"h":11.72,"l":11.3,"c":11.6,"v":110900},{"d":"2020-07-23","o":11.51,"h":12.07,"l":11.33,"c":11.74,"v":296500},{"d":"2020-07-24","o":11.76,"h":12.22,"l":11.72,"c":11.8,"v":153400},{"d":"2020-07-27","o":11.73,"h":12.07,"l":11.61,"c":11.91,"v":382100},{"d":"2020-07-28","o":11.9,"h":12,"l":11.62,"c":11.7,"v":172600},{"d":"2020-07-29","o":11.7,"h":12.19,"l":11.58,"c":12.06,"v":256300},{"d":"2020-07-30","o":11.74,"h":12.07,"l":11.7,"c":11.92,"v":284400},{"d":"2020-07-31","o":12.1,"h":13.48,"l":12.1,"c":12.45,"v":439500},{"d":"2020-08-03","o":12.79,"h":12.81,"l":12.07,"c":12.1,"v":340400},{"d":"2020-08-04","o":12.15,"h":12.42,"l":12.15,"c":12.3,"v":263000},{"d":"2020-08-05","o":12.57,"h":12.64,"l":12.31,"c":12.54,"v":162400},{"d":"2020-08-06","o":12.43,"h":12.69,"l":12.37,"c":12.52,"v":163300},{"d":"2020-08-07","o":12.36,"h":12.83,"l":12.36,"c":12.75,"v":168500},{"d":"2020-08-10","o":12.76,"h":13.32,"l":12.76,"c":13.2,"v":258500},{"d":"2020-08-11","o":13.48,"h":14.24,"l":13.47,"c":13.53,"v":463000},{"d":"2020-08-12","o":13.76,"h":14.11,"l":13.36,"c":14.05,"v":267300},{"d":"2020-08-13","o":13.87,"h":14.28,"l":13.72,"c":14.11,"v":225500},{"d":"2020-08-14","o":13.91,"h":14.1,"l":13.7,"c":13.9,"v":217800},{"d":"2020-08-17","o":13.89,"h":14.12,"l":13.8,"c":13.95,"v":284500},{"d":"2020-08-18","o":13.89,"h":14.07,"l":13.48,"c":13.81,"v":168200},{"d":"2020-08-19","o":13.73,"h":14.28,"l":13.67,"c":14.01,"v":235600},{"d":"2020-08-20","o":13.79,"h":13.98,"l":13.39,"c":13.83,"v":204200},{"d":"2020-08-21","o":13.62,"h":13.74,"l":12.72,"c":13.19,"v":297300},{"d":"2020-08-24","o":13.29,"h":13.73,"l":13.12,"c":13.72,"v":115800},{"d":"2020-08-25","o":13.91,"h":13.91,"l":13.25,"c":13.3,"v":93900},{"d":"2020-08-26","o":13.26,"h":13.33,"l":12.89,"c":13.07,"v":99200},{"d":"2020-08-27","o":13.14,"h":13.49,"l":12.97,"c":13.39,"v":186500},{"d":"2020-08-28","o":13.5,"h":13.93,"l":13.27,"c":13.87,"v":225200},{"d":"2020-08-31","o":13.79,"h":13.79,"l":12.7,"c":12.73,"v":377600},{"d":"2020-09-01","o":12.58,"h":13.43,"l":12.42,"c":13.4,"v":173200},{"d":"2020-09-02","o":13.36,"h":13.91,"l":13.21,"c":13.86,"v":199100},{"d":"2020-09-03","o":13.94,"h":14.13,"l":13.45,"c":13.72,"v":150100},{"d":"2020-09-04","o":14.09,"h":14.17,"l":13.57,"c":13.86,"v":116500},{"d":"2020-09-08","o":13.69,"h":13.69,"l":13,"c":13.16,"v":108500},{"d":"2020-09-09","o":13.26,"h":13.35,"l":12.98,"c":13.13,"v":92000},{"d":"2020-09-10","o":13.19,"h":13.24,"l":12.36,"c":12.4,"v":164200},{"d":"2020-09-11","o":12.43,"h":12.79,"l":12.13,"c":12.25,"v":222600},{"d":"2020-09-14","o":12.31,"h":12.45,"l":12.15,"c":12.23,"v":106800},{"d":"2020-09-15","o":12.29,"h":12.66,"l":12.08,"c":12.29,"v":125300},{"d":"2020-09-16","o":12.29,"h":12.72,"l":12.12,"c":12.48,"v":204500},{"d":"2020-09-17","o":12.32,"h":12.98,"l":12.25,"c":12.65,"v":149000},{"d":"2020-09-18","o":12.72,"h":12.85,"l":12.34,"c":12.77,"v":433200},{"d":"2020-09-21","o":12.29,"h":12.4,"l":11.62,"c":12.28,"v":341800},{"d":"2020-09-22","o":12.25,"h":12.5,"l":12.03,"c":12.2,"v":143000},{"d":"2020-09-23","o":12.11,"h":12.46,"l":11.91,"c":11.96,"v":228800},{"d":"2020-09-24","o":11.97,"h":12.22,"l":11.73,"c":12,"v":165600},{"d":"2020-09-25","o":11.86,"h":12.32,"l":11.86,"c":12.19,"v":259500},{"d":"2020-09-28","o":12.37,"h":13.05,"l":12.37,"c":12.63,"v":175500},{"d":"2020-09-29","o":12.58,"h":12.75,"l":12.35,"c":12.63,"v":152900},{"d":"2020-09-30","o":12.75,"h":13.37,"l":12.75,"c":12.88,"v":177000},{"d":"2020-10-01","o":12.87,"h":13.19,"l":12.75,"c":13.14,"v":167000},{"d":"2020-10-02","o":12.84,"h":13.77,"l":12.84,"c":13.68,"v":119600},{"d":"2020-10-05","o":13.88,"h":14.23,"l":13.86,"c":13.97,"v":88300},{"d":"2020-10-06","o":14.2,"h":14.29,"l":13.93,"c":13.95,"v":174100},{"d":"2020-10-07","o":14.1,"h":14.41,"l":14.01,"c":14.22,"v":134200},{"d":"2020-10-08","o":14.43,"h":14.61,"l":14.25,"c":14.53,"v":86500},{"d":"2020-10-09","o":14.69,"h":14.69,"l":14.31,"c":14.33,"v":108400},{"d":"2020-10-12","o":14.23,"h":14.4,"l":13.97,"c":14.22,"v":140600},{"d":"2020-10-13","o":13.98,"h":14.54,"l":13.93,"c":14.34,"v":192200},{"d":"2020-10-14","o":14.41,"h":14.61,"l":14.24,"c":14.31,"v":62400},{"d":"2020-10-15","o":14.04,"h":14.46,"l":14.03,"c":14.45,"v":157800},{"d":"2020-10-16","o":14.34,"h":15.11,"l":14.34,"c":14.72,"v":192400},{"d":"2020-10-19","o":14.73,"h":15.14,"l":14.56,"c":14.96,"v":309300},{"d":"2020-10-20","o":15.11,"h":15.7,"l":15.07,"c":15.47,"v":152700},{"d":"2020-10-21","o":15.52,"h":15.73,"l":15.09,"c":15.19,"v":135000},{"d":"2020-10-22","o":15.28,"h":15.61,"l":15.11,"c":15.51,"v":82200},{"d":"2020-10-23","o":15.6,"h":15.95,"l":15.38,"c":15.7,"v":193500},{"d":"2020-10-26","o":15.34,"h":15.49,"l":15.06,"c":15.43,"v":112400},{"d":"2020-10-27","o":15.35,"h":15.36,"l":15.07,"c":15.18,"v":137900},{"d":"2020-10-28","o":14.8,"h":14.87,"l":14.17,"c":14.29,"v":174700},{"d":"2020-10-29","o":14.13,"h":14.99,"l":14.1,"c":14.94,"v":124500},{"d":"2020-10-30","o":14.87,"h":15.85,"l":14.53,"c":15.22,"v":188200},{"d":"2020-11-02","o":15.51,"h":15.62,"l":15.29,"c":15.6,"v":128500},{"d":"2020-11-03","o":15.92,"h":16.05,"l":15.52,"c":15.65,"v":153200},{"d":"2020-11-04","o":15.32,"h":15.7,"l":14.65,"c":14.74,"v":266300},{"d":"2020-11-05","o":14.81,"h":15.92,"l":14.81,"c":15.8,"v":243500},{"d":"2020-11-06","o":15.88,"h":16.34,"l":15.52,"c":15.71,"v":193400},{"d":"2020-11-09","o":16.47,"h":17.48,"l":16.31,"c":16.56,"v":202100},{"d":"2020-11-10","o":16.83,"h":17.18,"l":16.75,"c":17.01,"v":202500},{"d":"2020-11-11","o":16.99,"h":17.13,"l":16.62,"c":16.79,"v":75100},{"d":"2020-11-12","o":16.57,"h":16.62,"l":16.2,"c":16.53,"v":133700},{"d":"2020-11-13","o":16.67,"h":16.9,"l":16.4,"c":16.88,"v":114800},{"d":"2020-11-16","o":17.33,"h":17.82,"l":16.91,"c":17.61,"v":130400},{"d":"2020-11-17","o":17.35,"h":17.92,"l":16.99,"c":17.56,"v":131000},{"d":"2020-11-18","o":17.63,"h":17.97,"l":17.03,"c":17.03,"v":137200},{"d":"2020-11-19","o":16.94,"h":17.13,"l":16.54,"c":17.09,"v":76100},{"d":"2020-11-20","o":16.98,"h":17.37,"l":16.89,"c":17.22,"v":110800},{"d":"2020-11-23","o":17.45,"h":18.3,"l":17.32,"c":18.19,"v":135400},{"d":"2020-11-24","o":18.5,"h":19.5,"l":18.3,"c":19.44,"v":205600},{"d":"2020-11-25","o":19.33,"h":19.33,"l":18.5,"c":18.62,"v":86800},{"d":"2020-11-27","o":18.51,"h":18.62,"l":18.27,"c":18.46,"v":51900},{"d":"2020-11-30","o":18.26,"h":18.36,"l":17.73,"c":17.77,"v":136600},{"d":"2020-12-01","o":18.02,"h":18.26,"l":17.46,"c":18.22,"v":144600},{"d":"2020-12-02","o":18.17,"h":18.35,"l":18,"c":18.24,"v":76500},{"d":"2020-12-03","o":18.31,"h":18.82,"l":18.07,"c":18.64,"v":170600},{"d":"2020-12-04","o":18.84,"h":20.55,"l":18.72,"c":20.45,"v":280800},{"d":"2020-12-07","o":20.88,"h":20.97,"l":19.36,"c":19.7,"v":154800},{"d":"2020-12-08","o":19.51,"h":20.55,"l":19.5,"c":20.29,"v":176100},{"d":"2020-12-09","o":20.3,"h":21.07,"l":20.1,"c":20.55,"v":141000},{"d":"2020-12-10","o":20.35,"h":20.71,"l":19.79,"c":20.35,"v":119200},{"d":"2020-12-11","o":20.05,"h":20.35,"l":19.55,"c":19.78,"v":151100},{"d":"2020-12-14","o":20.1,"h":20.16,"l":19.56,"c":19.68,"v":148600},{"d":"2020-12-15","o":19.88,"h":20.23,"l":19.77,"c":20.19,"v":139400},{"d":"2020-12-16","o":20.3,"h":20.47,"l":19.67,"c":20.01,"v":137100},{"d":"2020-12-17","o":20.16,"h":20.55,"l":19.81,"c":20.5,"v":122700},{"d":"2020-12-18","o":20.65,"h":21.27,"l":20.39,"c":20.39,"v":404500},{"d":"2020-12-21","o":20.04,"h":20.4,"l":19.55,"c":20.1,"v":236300},{"d":"2020-12-22","o":19.9,"h":20.24,"l":19.22,"c":19.26,"v":93400},{"d":"2020-12-23","o":19.44,"h":20,"l":19.3,"c":19.63,"v":98900},{"d":"2020-12-24","o":19.7,"h":19.89,"l":19.43,"c":19.65,"v":86800},{"d":"2020-12-28","o":19.87,"h":20.36,"l":19.72,"c":19.84,"v":118700},{"d":"2020-12-29","o":19.97,"h":19.97,"l":19.06,"c":19.36,"v":74500},{"d":"2020-12-30","o":19.55,"h":19.99,"l":19.41,"c":19.89,"v":62300},{"d":"2020-12-31","o":19.92,"h":20.73,"l":19.77,"c":19.99,"v":204300},{"d":"2021-01-04","o":20.28,"h":20.55,"l":19.59,"c":19.78,"v":110300},{"d":"2021-01-05","o":19.81,"h":20.95,"l":19.81,"c":20.51,"v":124600},{"d":"2021-01-06","o":21.07,"h":22.46,"l":21.07,"c":22.2,"v":192700},{"d":"2021-01-07","o":22.47,"h":22.8,"l":21.92,"c":22.66,"v":97700},{"d":"2021-01-08","o":22.75,"h":22.87,"l":21.9,"c":22.11,"v":114500},{"d":"2021-01-11","o":21.74,"h":22.47,"l":21.5,"c":22.15,"v":58600},{"d":"2021-01-12","o":22.48,"h":22.99,"l":22.28,"c":22.91,"v":80000},{"d":"2021-01-13","o":22.86,"h":22.94,"l":22.32,"c":22.48,"v":91300},{"d":"2021-01-14","o":22.63,"h":23,"l":22.51,"c":22.63,"v":89700},{"d":"2021-01-15","o":22.36,"h":22.66,"l":21.78,"c":21.87,"v":90100},{"d":"2021-01-19","o":22.25,"h":22.68,"l":21.67,"c":22.5,"v":78900},{"d":"2021-01-20","o":22.49,"h":22.8,"l":22.21,"c":22.54,"v":84300},{"d":"2021-01-21","o":22.67,"h":22.81,"l":22.06,"c":22.35,"v":95800},{"d":"2021-01-22","o":21.91,"h":22.8,"l":21.77,"c":22.77,"v":110000},{"d":"2021-01-25","o":24.7,"h":24.93,"l":22.5,"c":23.25,"v":264900},{"d":"2021-01-26","o":23.63,"h":23.7,"l":23,"c":23.29,"v":117400},{"d":"2021-01-27","o":22.74,"h":23.23,"l":22.22,"c":22.51,"v":158400},{"d":"2021-01-28","o":22.99,"h":23.19,"l":22.08,"c":22.17,"v":152000},{"d":"2021-01-29","o":22.26,"h":22.74,"l":21.28,"c":21.32,"v":121500},{"d":"2021-02-01","o":21.36,"h":22.41,"l":21.36,"c":22.29,"v":136600},{"d":"2021-02-02","o":22.63,"h":23.4,"l":22.14,"c":23.17,"v":139700},{"d":"2021-02-03","o":23.12,"h":23.27,"l":22.9,"c":23.13,"v":86500},{"d":"2021-02-04","o":23.23,"h":23.49,"l":22.68,"c":23.27,"v":95500},{"d":"2021-02-05","o":23.68,"h":24.13,"l":23.47,"c":23.93,"v":116700},{"d":"2021-02-08","o":24,"h":24.88,"l":24,"c":24.67,"v":188700},{"d":"2021-02-09","o":24.8,"h":25.51,"l":24.29,"c":25.37,"v":172800},{"d":"2021-02-10","o":25.6,"h":25.6,"l":24.88,"c":25.16,"v":136700},{"d":"2021-02-11","o":25.13,"h":25.41,"l":24,"c":25.03,"v":121800},{"d":"2021-02-12","o":24.91,"h":25.3,"l":24.21,"c":25.15,"v":85800},{"d":"2021-02-16","o":25.46,"h":30.32,"l":25.06,"c":28.71,"v":1058900},{"d":"2021-02-17","o":28.5,"h":28.9,"l":27,"c":27.43,"v":513400},{"d":"2021-02-18","o":27.06,"h":27.35,"l":26.51,"c":26.59,"v":205700},{"d":"2021-02-19","o":28.98,"h":30.08,"l":27.84,"c":28.51,"v":705600},{"d":"2021-02-22","o":28.77,"h":30.43,"l":28.66,"c":29.65,"v":447200},{"d":"2021-02-23","o":29.5,"h":29.73,"l":28.02,"c":29,"v":282100},{"d":"2021-02-24","o":29.32,"h":29.77,"l":28.64,"c":28.74,"v":214500},{"d":"2021-02-25","o":28.97,"h":29.2,"l":27.61,"c":27.75,"v":173500},{"d":"2021-02-26","o":28.03,"h":28.47,"l":27.49,"c":27.8,"v":272900},{"d":"2021-03-01","o":28.53,"h":29.4,"l":28.53,"c":29.14,"v":354700},{"d":"2021-03-02","o":29.1,"h":29.28,"l":28.34,"c":28.34,"v":159200},{"d":"2021-03-03","o":28.33,"h":28.8,"l":28,"c":28.44,"v":362300},{"d":"2021-03-04","o":28.55,"h":28.94,"l":26.87,"c":27.06,"v":250800},{"d":"2021-03-05","o":27.68,"h":28.73,"l":27.13,"c":28.56,"v":327600},{"d":"2021-03-08","o":28.78,"h":29.58,"l":28.38,"c":29.03,"v":457100},{"d":"2021-03-09","o":29.25,"h":29.34,"l":27.91,"c":28.16,"v":358400},{"d":"2021-03-10","o":28.17,"h":29.3,"l":28.17,"c":28.94,"v":441400},{"d":"2021-03-11","o":29.41,"h":29.63,"l":28.6,"c":28.95,"v":340500},{"d":"2021-03-12","o":29.06,"h":29.47,"l":28.63,"c":29.08,"v":220800},{"d":"2021-03-15","o":29.08,"h":29.38,"l":27.98,"c":28.72,"v":209800},{"d":"2021-03-16","o":28.46,"h":28.7,"l":27.73,"c":27.77,"v":136900},{"d":"2021-03-17","o":27.67,"h":28.48,"l":27.13,"c":28.22,"v":166900},{"d":"2021-03-18","o":28.27,"h":30.37,"l":27.84,"c":28.11,"v":482600},{"d":"2021-03-19","o":27.98,"h":28.02,"l":26.76,"c":27.34,"v":542900},{"d":"2021-03-22","o":27.5,"h":27.63,"l":26.57,"c":26.99,"v":142300},{"d":"2021-03-23","o":26.64,"h":26.81,"l":25.68,"c":25.77,"v":213400},{"d":"2021-03-24","o":26.22,"h":27.31,"l":25.95,"c":25.97,"v":150000},{"d":"2021-03-25","o":25.62,"h":26.72,"l":25.55,"c":26.3,"v":212000},{"d":"2021-03-26","o":26.89,"h":27.81,"l":26.74,"c":27.32,"v":158000},{"d":"2021-03-29","o":27.19,"h":28.38,"l":27.19,"c":27.34,"v":194400},{"d":"2021-03-30","o":27.44,"h":28.23,"l":27.01,"c":27.29,"v":132600},{"d":"2021-03-31","o":27.25,"h":27.72,"l":26.41,"c":26.82,"v":255200},{"d":"2021-04-01","o":26.8,"h":27.93,"l":26.8,"c":27.93,"v":301200},{"d":"2021-04-05","o":28.34,"h":28.34,"l":27.44,"c":27.8,"v":160500},{"d":"2021-04-06","o":27.82,"h":28.46,"l":27.32,"c":27.62,"v":114100},{"d":"2021-04-07","o":27.69,"h":27.69,"l":26.95,"c":27.25,"v":106200},{"d":"2021-04-08","o":27.24,"h":27.29,"l":26.71,"c":27.28,"v":99300},{"d":"2021-04-09","o":27.48,"h":28.62,"l":27.12,"c":28.57,"v":167300},{"d":"2021-04-12","o":28.79,"h":29.57,"l":28.6,"c":29.04,"v":168400},{"d":"2021-04-13","o":29.02,"h":29.02,"l":28.19,"c":28.44,"v":112400},{"d":"2021-04-14","o":28.58,"h":29.83,"l":28.58,"c":29.14,"v":134300},{"d":"2021-04-15","o":29.25,"h":29.71,"l":28.34,"c":28.74,"v":84200},{"d":"2021-04-16","o":29.11,"h":29.35,"l":28.55,"c":29.11,"v":402400},{"d":"2021-04-19","o":29.18,"h":29.29,"l":27.91,"c":28.49,"v":162300},{"d":"2021-04-20","o":28.17,"h":28.21,"l":26.95,"c":27.42,"v":209700},{"d":"2021-04-21","o":27.27,"h":28.43,"l":27.12,"c":28.32,"v":135100},{"d":"2021-04-22","o":28.32,"h":28.44,"l":27.44,"c":27.45,"v":165500},{"d":"2021-04-23","o":27.63,"h":29.05,"l":27.49,"c":28.75,"v":169100},{"d":"2021-04-26","o":28.98,"h":29.74,"l":28.81,"c":28.98,"v":290600},{"d":"2021-04-27","o":29,"h":30.65,"l":28.54,"c":30.29,"v":580200},{"d":"2021-04-28","o":30.61,"h":31.17,"l":30.12,"c":30.93,"v":195200},{"d":"2021-04-29","o":31.48,"h":31.62,"l":30.32,"c":30.62,"v":214400},{"d":"2021-04-30","o":31.28,"h":32,"l":28.44,"c":29.08,"v":439600},{"d":"2021-05-03","o":30.07,"h":32.02,"l":30.07,"c":31.62,"v":467700},{"d":"2021-05-04","o":31.3,"h":32.31,"l":31.05,"c":32.25,"v":232200},{"d":"2021-05-05","o":32.57,"h":33.28,"l":32.05,"c":32.67,"v":195800},{"d":"2021-05-06","o":32.61,"h":32.63,"l":31.01,"c":31.49,"v":224500},{"d":"2021-05-07","o":31.32,"h":31.81,"l":30.84,"c":31.77,"v":264200},{"d":"2021-05-10","o":32.01,"h":32.42,"l":30.86,"c":30.98,"v":270000},{"d":"2021-05-11","o":30.48,"h":31.01,"l":30.1,"c":30.7,"v":189000},{"d":"2021-05-12","o":30.54,"h":31.1,"l":29.88,"c":29.94,"v":317900},{"d":"2021-05-13","o":30.08,"h":30.76,"l":29.21,"c":30.13,"v":182000},{"d":"2021-05-14","o":30.46,"h":31.2,"l":30.19,"c":31.14,"v":175200},{"d":"2021-05-17","o":30.97,"h":31.59,"l":30.58,"c":31.44,"v":138500},{"d":"2021-05-18","o":31.47,"h":31.54,"l":30.46,"c":30.48,"v":145400},{"d":"2021-05-19","o":29.77,"h":30.18,"l":29.19,"c":29.78,"v":182700},{"d":"2021-05-20","o":29.79,"h":29.84,"l":28.88,"c":29.54,"v":159900},{"d":"2021-05-21","o":30.01,"h":30.62,"l":29.78,"c":30.43,"v":182700},{"d":"2021-05-24","o":30.52,"h":31.3,"l":30.25,"c":31.16,"v":132800},{"d":"2021-05-25","o":31.26,"h":31.74,"l":31.03,"c":31.06,"v":191700},{"d":"2021-05-26","o":31.15,"h":31.88,"l":31.02,"c":31.86,"v":193700},{"d":"2021-05-27","o":32.29,"h":32.83,"l":32.13,"c":32.17,"v":220200},{"d":"2021-05-28","o":32.37,"h":32.37,"l":31.02,"c":31.66,"v":212400},{"d":"2021-06-01","o":32.23,"h":32.78,"l":31.7,"c":32.75,"v":163900},{"d":"2021-06-02","o":32.75,"h":32.75,"l":31.95,"c":32.44,"v":161800},{"d":"2021-06-03","o":32.22,"h":32.53,"l":31.82,"c":32.49,"v":144300},{"d":"2021-06-04","o":32.56,"h":32.68,"l":32.09,"c":32.57,"v":74400},{"d":"2021-06-07","o":32.57,"h":32.76,"l":31.47,"c":31.68,"v":189900},{"d":"2021-06-08","o":31.59,"h":31.67,"l":30.58,"c":31.56,"v":201400},{"d":"2021-06-09","o":31.48,"h":32.25,"l":31.16,"c":31.35,"v":162000},{"d":"2021-06-10","o":31.78,"h":31.85,"l":30.48,"c":30.58,"v":114800},{"d":"2021-06-11","o":30.88,"h":31.33,"l":30.49,"c":30.62,"v":58300},{"d":"2021-06-14","o":30.59,"h":31.12,"l":29.27,"c":29.42,"v":171300},{"d":"2021-06-15","o":29.56,"h":30.1,"l":29.16,"c":29.94,"v":106100},{"d":"2021-06-16","o":29.83,"h":29.83,"l":28.99,"c":29.35,"v":118300},{"d":"2021-06-17","o":29.35,"h":29.35,"l":27.42,"c":28.15,"v":208200},{"d":"2021-06-18","o":27.8,"h":28.15,"l":27.22,"c":27.46,"v":336200},{"d":"2021-06-21","o":28.02,"h":30.27,"l":27.82,"c":29.71,"v":741200},{"d":"2021-06-22","o":29.71,"h":29.93,"l":28.85,"c":29.57,"v":215400},{"d":"2021-06-23","o":29.8,"h":29.82,"l":29.05,"c":29.23,"v":177100},{"d":"2021-06-24","o":29.5,"h":30.01,"l":29.01,"c":29.9,"v":138200},{"d":"2021-06-25","o":30,"h":30.51,"l":29.7,"c":29.72,"v":495200},{"d":"2021-06-28","o":29.75,"h":29.75,"l":28.87,"c":29.34,"v":203200},{"d":"2021-06-29","o":29.73,"h":30,"l":29.55,"c":29.71,"v":116300},{"d":"2021-06-30","o":29.54,"h":30.27,"l":29.51,"c":29.86,"v":109300},{"d":"2021-07-01","o":30.24,"h":30.65,"l":29.77,"c":30.2,"v":185100},{"d":"2021-07-02","o":30.5,"h":30.56,"l":29.29,"c":29.53,"v":165000},{"d":"2021-07-06","o":29.74,"h":29.74,"l":27.87,"c":28.27,"v":165100},{"d":"2021-07-07","o":28.15,"h":28.67,"l":27.61,"c":28.58,"v":142500},{"d":"2021-07-08","o":27.74,"h":28.89,"l":27.54,"c":28.31,"v":173900},{"d":"2021-07-09","o":28.84,"h":29.72,"l":28.59,"c":29.32,"v":87100},{"d":"2021-07-12","o":29.05,"h":30.07,"l":28.75,"c":29.87,"v":150400},{"d":"2021-07-13","o":29.83,"h":30.05,"l":29.24,"c":29.6,"v":117300},{"d":"2021-07-14","o":29.61,"h":30.24,"l":29.27,"c":30.12,"v":154000},{"d":"2021-07-15","o":29.98,"h":30.76,"l":29.71,"c":30.28,"v":108000},{"d":"2021-07-16","o":30.47,"h":30.67,"l":29.16,"c":29.21,"v":142800},{"d":"2021-07-19","o":28.27,"h":29.09,"l":27.83,"c":28.24,"v":227300},{"d":"2021-07-20","o":28.53,"h":29.38,"l":28.17,"c":28.96,"v":189600},{"d":"2021-07-21","o":29.42,"h":29.99,"l":28.86,"c":28.96,"v":255200},{"d":"2021-07-22","o":29.1,"h":29.1,"l":28.35,"c":28.55,"v":117400},{"d":"2021-07-23","o":28.73,"h":29.91,"l":28.4,"c":29.75,"v":187700},{"d":"2021-07-26","o":29.85,"h":30.87,"l":29.85,"c":30.49,"v":144700},{"d":"2021-07-27","o":30.16,"h":31.43,"l":29.69,"c":31.2,"v":366200},{"d":"2021-07-28","o":31.8,"h":31.98,"l":30.37,"c":31.57,"v":187200},{"d":"2021-07-29","o":31.56,"h":32.9,"l":31.56,"c":32.75,"v":215800},{"d":"2021-07-30","o":33.2,"h":35.03,"l":33.13,"c":33.45,"v":493000},{"d":"2021-08-02","o":33.61,"h":34.95,"l":33.17,"c":33.59,"v":525200},{"d":"2021-08-03","o":33.85,"h":35.8,"l":33.62,"c":35.38,"v":632000},{"d":"2021-08-04","o":35.4,"h":36.26,"l":34.77,"c":35.01,"v":410500},{"d":"2021-08-05","o":35.43,"h":35.58,"l":34.39,"c":35.37,"v":301400},{"d":"2021-08-06","o":35.94,"h":36.43,"l":35.21,"c":35.58,"v":282800},{"d":"2021-08-09","o":35.98,"h":36.34,"l":35.04,"c":36.19,"v":607100},{"d":"2021-08-10","o":36.21,"h":37.96,"l":35.99,"c":37.65,"v":345000},{"d":"2021-08-11","o":37.93,"h":38.12,"l":36.72,"c":37.52,"v":208700},{"d":"2021-08-12","o":37.45,"h":37.6,"l":36.6,"c":37.32,"v":183300},{"d":"2021-08-13","o":37.15,"h":37.56,"l":36.65,"c":36.75,"v":112600},{"d":"2021-08-16","o":36.33,"h":36.51,"l":35.48,"c":36.2,"v":192900},{"d":"2021-08-17","o":35.89,"h":36.09,"l":35.22,"c":35.6,"v":137000},{"d":"2021-08-18","o":35.39,"h":35.8,"l":34.88,"c":34.9,"v":293700},{"d":"2021-08-19","o":34.25,"h":35.2,"l":33.46,"c":33.56,"v":329100},{"d":"2021-08-20","o":33.36,"h":34.28,"l":33.36,"c":34.05,"v":194500},{"d":"2021-08-23","o":34.3,"h":35.09,"l":34.22,"c":34.67,"v":181400},{"d":"2021-08-24","o":34.79,"h":35.38,"l":34.38,"c":34.47,"v":116400},{"d":"2021-08-25","o":34.33,"h":35.25,"l":34.2,"c":34.84,"v":189500},{"d":"2021-08-26","o":34.8,"h":35.08,"l":34.06,"c":34.59,"v":138000},{"d":"2021-08-27","o":34.77,"h":36.55,"l":34.77,"c":36.51,"v":198100},{"d":"2021-08-30","o":36.64,"h":36.87,"l":35.8,"c":36.15,"v":173000},{"d":"2021-08-31","o":35.76,"h":36.56,"l":35.47,"c":36.5,"v":148500},{"d":"2021-09-01","o":36.51,"h":37.44,"l":35.84,"c":37.24,"v":174500},{"d":"2021-09-02","o":37.41,"h":38.1,"l":37.31,"c":37.81,"v":195000},{"d":"2021-09-03","o":38.08,"h":38.15,"l":36.75,"c":37.64,"v":134400},{"d":"2021-09-07","o":37.6,"h":37.83,"l":36.78,"c":37,"v":118100},{"d":"2021-09-08","o":37,"h":37,"l":36.08,"c":36.63,"v":125000},{"d":"2021-09-09","o":36.38,"h":37.9,"l":36.38,"c":37.5,"v":212900},{"d":"2021-09-10","o":37.88,"h":38.39,"l":37.58,"c":37.81,"v":160400},{"d":"2021-09-13","o":38.14,"h":38.3,"l":36.51,"c":37.35,"v":161900},{"d":"2021-09-14","o":37.46,"h":37.46,"l":36.34,"c":36.53,"v":174600},{"d":"2021-09-15","o":36.53,"h":37.18,"l":36.37,"c":37.02,"v":250900},{"d":"2021-09-16","o":36.95,"h":36.97,"l":36.26,"c":36.84,"v":108700},{"d":"2021-09-17","o":36.85,"h":36.85,"l":35.21,"c":36.1,"v":551500},{"d":"2021-09-20","o":35,"h":35.5,"l":34.44,"c":35.39,"v":167300},{"d":"2021-09-21","o":35.7,"h":35.83,"l":34.63,"c":35.7,"v":140400},{"d":"2021-09-22","o":36.08,"h":36.75,"l":36.03,"c":36.44,"v":134600},{"d":"2021-09-23","o":36.82,"h":38.27,"l":36.75,"c":38.19,"v":277500},{"d":"2021-09-24","o":38.15,"h":39.51,"l":38.02,"c":39,"v":253800},{"d":"2021-09-27","o":39.32,"h":40.49,"l":39.06,"c":40.18,"v":186800},{"d":"2021-09-28","o":40.99,"h":41.14,"l":39.5,"c":40.14,"v":217500},{"d":"2021-09-29","o":40.27,"h":40.41,"l":39.32,"c":40.21,"v":163600},{"d":"2021-09-30","o":40.58,"h":41.19,"l":39.69,"c":39.75,"v":396000},{"d":"2021-10-01","o":40.63,"h":42.7,"l":40.34,"c":42.13,"v":337000},{"d":"2021-10-04","o":42.31,"h":42.65,"l":41.23,"c":42.07,"v":174600},{"d":"2021-10-05","o":42.34,"h":43.78,"l":41.99,"c":43.76,"v":263100},{"d":"2021-10-06","o":42.93,"h":43.56,"l":41.88,"c":43.48,"v":189000},{"d":"2021-10-07","o":43.95,"h":44.94,"l":43.87,"c":44.61,"v":251600},{"d":"2021-10-08","o":45,"h":45.03,"l":44.17,"c":44.21,"v":151300},{"d":"2021-10-11","o":44.8,"h":45.91,"l":44.74,"c":44.95,"v":238300},{"d":"2021-10-12","o":44.85,"h":45.2,"l":44.01,"c":44.43,"v":188400},{"d":"2021-10-13","o":44.97,"h":44.97,"l":42.91,"c":44.23,"v":161200},{"d":"2021-10-14","o":44.8,"h":44.96,"l":44.16,"c":44.42,"v":129500},{"d":"2021-10-15","o":45.31,"h":45.32,"l":44.25,"c":44.27,"v":170300},{"d":"2021-10-18","o":44.17,"h":45.25,"l":44.17,"c":44.96,"v":195900},{"d":"2021-10-19","o":45.13,"h":45.19,"l":44.17,"c":44.39,"v":173000},{"d":"2021-10-20","o":44.36,"h":44.92,"l":44.06,"c":44.7,"v":178800},{"d":"2021-10-21","o":44.7,"h":44.89,"l":43.22,"c":44.35,"v":218400},{"d":"2021-10-22","o":44.5,"h":45.43,"l":44.02,"c":45.27,"v":266200},{"d":"2021-10-25","o":45.63,"h":46.58,"l":44.55,"c":46.45,"v":426700},{"d":"2021-10-26","o":46.56,"h":46.85,"l":44.79,"c":45.59,"v":238900},{"d":"2021-10-27","o":45.12,"h":45.12,"l":43.87,"c":44.22,"v":246800},{"d":"2021-10-28","o":44.74,"h":46.05,"l":44.58,"c":45.83,"v":228500},{"d":"2021-10-29","o":49,"h":50.48,"l":47.39,"c":48.6,"v":685100},{"d":"2021-11-01","o":49.68,"h":50.4,"l":48.23,"c":48.31,"v":504600},{"d":"2021-11-02","o":49.23,"h":49.37,"l":48.15,"c":48.39,"v":426300},{"d":"2021-11-03","o":48.42,"h":49.96,"l":48.42,"c":49.64,"v":522400},{"d":"2021-11-04","o":49.72,"h":50.17,"l":47.04,"c":47.13,"v":345000},{"d":"2021-11-05","o":47.36,"h":48.51,"l":47.13,"c":48.06,"v":228600},{"d":"2021-11-08","o":48.52,"h":50.14,"l":48.21,"c":50.08,"v":303400},{"d":"2021-11-09","o":49.9,"h":50.19,"l":49.08,"c":49.83,"v":228700},{"d":"2021-11-10","o":49.45,"h":50.21,"l":48.35,"c":48.5,"v":210500},{"d":"2021-11-11","o":48.71,"h":50.69,"l":48.7,"c":49.57,"v":238300},{"d":"2021-11-12","o":50.34,"h":50.95,"l":49.89,"c":50.31,"v":201000},{"d":"2021-11-15","o":50.31,"h":50.35,"l":49.3,"c":49.74,"v":171800},{"d":"2021-11-16","o":49.9,"h":49.96,"l":49.09,"c":49.72,"v":195100},{"d":"2021-11-17","o":49.7,"h":50.01,"l":48.66,"c":49.44,"v":186200},{"d":"2021-11-18","o":49.32,"h":49.75,"l":48.53,"c":48.9,"v":284600},{"d":"2021-11-19","o":48.42,"h":48.56,"l":47.28,"c":48.06,"v":244700},{"d":"2021-11-22","o":47.94,"h":49.22,"l":47.57,"c":47.96,"v":279500},{"d":"2021-11-23","o":47.99,"h":49.19,"l":47.99,"c":48.75,"v":190400},{"d":"2021-11-24","o":48.37,"h":48.77,"l":47.77,"c":48.17,"v":152600},{"d":"2021-11-26","o":46.5,"h":46.96,"l":45.27,"c":46.93,"v":201800},{"d":"2021-11-29","o":48.05,"h":48.2,"l":46.39,"c":46.89,"v":185500},{"d":"2021-11-30","o":46.36,"h":46.69,"l":45.25,"c":45.29,"v":324400},{"d":"2021-12-01","o":46.59,"h":46.84,"l":43.73,"c":43.78,"v":244800},{"d":"2021-12-02","o":44.63,"h":45.63,"l":44.22,"c":45.3,"v":276800},{"d":"2021-12-03","o":45.63,"h":45.68,"l":43.8,"c":44.39,"v":231200},{"d":"2021-12-06","o":45.05,"h":45.05,"l":43.68,"c":44.3,"v":272400},{"d":"2021-12-07","o":45.08,"h":46.29,"l":45.01,"c":46.02,"v":259200},{"d":"2021-12-08","o":46.58,"h":46.68,"l":45.81,"c":46.18,"v":198100},{"d":"2021-12-09","o":45.73,"h":46.59,"l":45.43,"c":46.26,"v":174500},{"d":"2021-12-10","o":46.69,"h":46.9,"l":45.85,"c":46.82,"v":163600},{"d":"2021-12-13","o":46.34,"h":46.4,"l":42.44,"c":42.46,"v":390400},{"d":"2021-12-14","o":42.25,"h":44.12,"l":42.01,"c":43.94,"v":313700},{"d":"2021-12-15","o":44,"h":45.05,"l":42.91,"c":44.99,"v":264900},{"d":"2021-12-16","o":45.2,"h":45.54,"l":43.38,"c":43.82,"v":192700},{"d":"2021-12-17","o":43.51,"h":44.19,"l":42.42,"c":43.28,"v":988200},{"d":"2021-12-20","o":42.53,"h":43.31,"l":41.69,"c":43.13,"v":183200},{"d":"2021-12-21","o":43.6,"h":44.23,"l":43.34,"c":43.87,"v":153100},{"d":"2021-12-22","o":43.88,"h":44.66,"l":43.55,"c":44.36,"v":98700},{"d":"2021-12-23","o":44.3,"h":45.49,"l":44.03,"c":45.15,"v":102000},{"d":"2021-12-27","o":45.42,"h":46.95,"l":45.19,"c":46.89,"v":123100},{"d":"2021-12-28","o":46.86,"h":47.15,"l":45.62,"c":45.76,"v":175500},{"d":"2021-12-29","o":45.69,"h":46.54,"l":45.57,"c":46.32,"v":116000},{"d":"2021-12-30","o":46.47,"h":47.8,"l":46.32,"c":47.11,"v":240900},{"d":"2021-12-31","o":46.85,"h":47.69,"l":46.64,"c":47.25,"v":142300},{"d":"2022-01-03","o":47.36,"h":48.46,"l":46.13,"c":46.59,"v":240100},{"d":"2022-01-04","o":46.57,"h":47.45,"l":46.57,"c":46.85,"v":128500},{"d":"2022-01-05","o":46.94,"h":47.52,"l":45.83,"c":45.91,"v":159100},{"d":"2022-01-06","o":46.15,"h":47.08,"l":45.3,"c":46.82,"v":140200},{"d":"2022-01-07","o":46.78,"h":46.95,"l":45.38,"c":45.6,"v":144900},{"d":"2022-01-10","o":45.31,"h":45.55,"l":44.16,"c":45.31,"v":158800},{"d":"2022-01-11","o":45.74,"h":45.74,"l":44.53,"c":44.96,"v":118900},{"d":"2022-01-12","o":45.63,"h":46.01,"l":45.29,"c":45.48,"v":113700},{"d":"2022-01-13","o":45.36,"h":46.44,"l":45.33,"c":45.55,"v":94300},{"d":"2022-01-14","o":45.11,"h":46.24,"l":44.76,"c":45.72,"v":91900},{"d":"2022-01-18","o":45.39,"h":45.39,"l":44.04,"c":44.42,"v":144600},{"d":"2022-01-19","o":45.01,"h":45.21,"l":43.77,"c":43.92,"v":121800},{"d":"2022-01-20","o":43.72,"h":44.18,"l":42.03,"c":42.15,"v":193900},{"d":"2022-01-21","o":41.87,"h":43.22,"l":40.61,"c":41.64,"v":290300},{"d":"2022-01-24","o":40.89,"h":42.3,"l":40.02,"c":42.01,"v":300000},{"d":"2022-01-25","o":41.31,"h":41.81,"l":40.07,"c":41.47,"v":198200},{"d":"2022-01-26","o":41.99,"h":43.1,"l":41.3,"c":42.13,"v":187300},{"d":"2022-01-27","o":42.48,"h":43.8,"l":41.33,"c":41.64,"v":127200},{"d":"2022-01-28","o":41.69,"h":41.78,"l":39.51,"c":41.15,"v":296500},{"d":"2022-01-31","o":40.79,"h":42.1,"l":40.57,"c":42.09,"v":193300},{"d":"2022-02-01","o":42.28,"h":42.92,"l":41.76,"c":42.45,"v":194300},{"d":"2022-02-02","o":42.6,"h":42.85,"l":41.73,"c":42.44,"v":215200},{"d":"2022-02-03","o":42.01,"h":42.7,"l":40.91,"c":40.92,"v":261800},{"d":"2022-02-04","o":40.7,"h":40.97,"l":39.73,"c":40.55,"v":220000},{"d":"2022-02-07","o":40.53,"h":41.26,"l":40.01,"c":40.9,"v":128200},{"d":"2022-02-08","o":40.9,"h":42.19,"l":40.9,"c":42.14,"v":191500},{"d":"2022-02-09","o":42.52,"h":43.44,"l":42.14,"c":42.26,"v":178900},{"d":"2022-02-10","o":41.43,"h":42.68,"l":41.08,"c":41.33,"v":243100},{"d":"2022-02-11","o":41.08,"h":42.59,"l":41.06,"c":42.05,"v":157500},{"d":"2022-02-14","o":41.1,"h":41.44,"l":40.47,"c":40.96,"v":408800},{"d":"2022-02-15","o":41.08,"h":41.96,"l":40.85,"c":41.63,"v":159900},{"d":"2022-02-16","o":41.45,"h":41.98,"l":41.15,"c":41.39,"v":119800},{"d":"2022-02-17","o":40.81,"h":41.52,"l":40.55,"c":41.16,"v":186700},{"d":"2022-02-18","o":39.63,"h":39.63,"l":32.62,"c":34.2,"v":904200},{"d":"2022-02-22","o":34.13,"h":36.86,"l":33.93,"c":36.64,"v":660900},{"d":"2022-02-23","o":36.75,"h":37.4,"l":35.07,"c":35.13,"v":280300},{"d":"2022-02-24","o":34.25,"h":36.18,"l":33.85,"c":36.07,"v":382200},{"d":"2022-02-25","o":36.33,"h":38.9,"l":36.29,"c":38.72,"v":405900},{"d":"2022-02-28","o":38.26,"h":40.21,"l":38.09,"c":40.06,"v":458300},{"d":"2022-03-01","o":40.23,"h":40.59,"l":39.28,"c":39.5,"v":412100},{"d":"2022-03-02","o":40.16,"h":41.28,"l":39.99,"c":41.08,"v":199400},{"d":"2022-03-03","o":41.36,"h":42.84,"l":41.09,"c":42.57,"v":347300},{"d":"2022-03-04","o":42.02,"h":43.29,"l":41.63,"c":42.83,"v":382900},{"d":"2022-03-07","o":42.71,"h":44.11,"l":41.56,"c":41.63,"v":494800},{"d":"2022-03-08","o":41.2,"h":42.64,"l":40.59,"c":40.74,"v":322900},{"d":"2022-03-09","o":41.51,"h":44.25,"l":41.22,"c":43.64,"v":453000},{"d":"2022-03-10","o":42.99,"h":45.83,"l":42.5,"c":45.76,"v":418800},{"d":"2022-03-11","o":46.08,"h":48.76,"l":45.96,"c":47.61,"v":820600},{"d":"2022-03-14","o":48.48,"h":50.34,"l":47.58,"c":49.13,"v":610600},{"d":"2022-03-15","o":49.38,"h":50.03,"l":48.27,"c":49.42,"v":395100},{"d":"2022-03-16","o":50,"h":51.44,"l":49.89,"c":51.35,"v":473000},{"d":"2022-03-17","o":51.65,"h":56.85,"l":51.5,"c":56.84,"v":605600},{"d":"2022-03-18","o":56.64,"h":57.1,"l":53.23,"c":53.7,"v":747800},{"d":"2022-03-21","o":53.8,"h":55.34,"l":52.6,"c":54.66,"v":315500},{"d":"2022-03-22","o":54.91,"h":54.91,"l":51,"c":52.33,"v":467100},{"d":"2022-03-23","o":52.38,"h":53.66,"l":52.12,"c":52.42,"v":226500},{"d":"2022-03-24","o":52.73,"h":53.82,"l":51.51,"c":53.69,"v":238000},{"d":"2022-03-25","o":53.58,"h":54.59,"l":52.53,"c":54.55,"v":197800},{"d":"2022-03-28","o":54.21,"h":54.21,"l":51.76,"c":52.15,"v":259200},{"d":"2022-03-29","o":51.78,"h":53.04,"l":50.8,"c":52.61,"v":230500},{"d":"2022-03-30","o":52.76,"h":53.49,"l":50.95,"c":51.34,"v":305400},{"d":"2022-03-31","o":51.02,"h":52.35,"l":50.5,"c":51.09,"v":252600},{"d":"2022-04-01","o":51.56,"h":52.38,"l":50.65,"c":51.26,"v":165900},{"d":"2022-04-04","o":51.67,"h":52.82,"l":50.6,"c":52.42,"v":268700},{"d":"2022-04-05","o":52.52,"h":53.25,"l":50.09,"c":50.11,"v":309300},{"d":"2022-04-06","o":49.98,"h":50,"l":48,"c":48.53,"v":290400},{"d":"2022-04-07","o":48.83,"h":49.42,"l":47.41,"c":48.39,"v":129400},{"d":"2022-04-08","o":48.75,"h":49.63,"l":48.26,"c":49.03,"v":211300},{"d":"2022-04-11","o":48.88,"h":49.99,"l":48.22,"c":49.07,"v":308100},{"d":"2022-04-12","o":49.75,"h":51.17,"l":49.65,"c":50.21,"v":237800},{"d":"2022-04-13","o":50.61,"h":51.28,"l":48.67,"c":50.79,"v":223000},{"d":"2022-04-14","o":50.87,"h":51.63,"l":50,"c":50.61,"v":152800},{"d":"2022-04-18","o":50.55,"h":53.04,"l":50.55,"c":52.45,"v":211700},{"d":"2022-04-19","o":52.1,"h":53.7,"l":52.08,"c":53.48,"v":234800},{"d":"2022-04-20","o":53.59,"h":54.49,"l":52.69,"c":53.04,"v":151200},{"d":"2022-04-21","o":53.31,"h":53.49,"l":49.37,"c":49.88,"v":169100},{"d":"2022-04-22","o":49.49,"h":50.22,"l":47.28,"c":48.08,"v":163600},{"d":"2022-04-25","o":47.19,"h":47.54,"l":45.2,"c":47.2,"v":213700},{"d":"2022-04-26","o":47.03,"h":47.84,"l":45.54,"c":45.58,"v":174500},{"d":"2022-04-27","o":46.17,"h":46.17,"l":44.83,"c":45.1,"v":164200},{"d":"2022-04-28","o":45.94,"h":46,"l":44.39,"c":45.77,"v":129200},{"d":"2022-04-29","o":45.6,"h":46.42,"l":44.36,"c":44.54,"v":183600},{"d":"2022-05-02","o":44.25,"h":45.84,"l":44.12,"c":45.38,"v":179200},{"d":"2022-05-03","o":45.65,"h":47.11,"l":45,"c":46.84,"v":152000},{"d":"2022-05-04","o":47.39,"h":48.66,"l":46.25,"c":48.18,"v":190800},{"d":"2022-05-05","o":48.21,"h":49.78,"l":45.83,"c":47.11,"v":232600},{"d":"2022-05-06","o":47.05,"h":48.96,"l":45.51,"c":46.48,"v":242500},{"d":"2022-05-09","o":45.91,"h":46.92,"l":44.88,"c":45.29,"v":221800},{"d":"2022-05-10","o":46.11,"h":46.78,"l":43.85,"c":45.25,"v":183300},{"d":"2022-05-11","o":45.22,"h":47.16,"l":44.84,"c":45.13,"v":306100},{"d":"2022-05-12","o":44.44,"h":45.11,"l":42.82,"c":44.03,"v":235500},{"d":"2022-05-13","o":45.05,"h":46.85,"l":45.05,"c":46.38,"v":223100},{"d":"2022-05-16","o":46.25,"h":47.14,"l":45.3,"c":46.45,"v":165900},{"d":"2022-05-17","o":47.23,"h":47.87,"l":46.5,"c":47.2,"v":276400},{"d":"2022-05-18","o":47.37,"h":48.41,"l":45.56,"c":45.95,"v":332300},{"d":"2022-05-19","o":45.44,"h":46.75,"l":44.07,"c":45.41,"v":206400},{"d":"2022-05-20","o":45.92,"h":46.38,"l":43.02,"c":43.85,"v":194100},{"d":"2022-05-23","o":44.34,"h":45.61,"l":43.84,"c":44.87,"v":219100},{"d":"2022-05-24","o":44.2,"h":44.68,"l":42.57,"c":43.6,"v":177000},{"d":"2022-05-25","o":43.02,"h":44.85,"l":43.02,"c":44.53,"v":128400},{"d":"2022-05-26","o":44.78,"h":45.76,"l":44.53,"c":45.45,"v":146600},{"d":"2022-05-27","o":45.93,"h":46.92,"l":45.62,"c":46.73,"v":104200},{"d":"2022-05-31","o":46.59,"h":46.92,"l":45.48,"c":46.33,"v":136200},{"d":"2022-06-01","o":46.52,"h":46.87,"l":45.83,"c":46.62,"v":139700},{"d":"2022-06-02","o":46.81,"h":47.77,"l":46.46,"c":47.2,"v":412300},{"d":"2022-06-03","o":46.72,"h":47.02,"l":45.56,"c":46.06,"v":103500},{"d":"2022-06-06","o":46.57,"h":46.77,"l":45.25,"c":46.58,"v":175700},{"d":"2022-06-07","o":46.28,"h":47.64,"l":46.22,"c":47.59,"v":157300},{"d":"2022-06-08","o":47.05,"h":47.31,"l":46,"c":46.19,"v":118700},{"d":"2022-06-09","o":45.93,"h":45.96,"l":44.61,"c":44.65,"v":106000},{"d":"2022-06-10","o":43.3,"h":43.78,"l":41.11,"c":41.46,"v":195200},{"d":"2022-06-13","o":40.08,"h":40.27,"l":38.38,"c":38.88,"v":337900},{"d":"2022-06-14","o":38.83,"h":40.47,"l":38.22,"c":40.12,"v":313000},{"d":"2022-06-15","o":40.37,"h":40.37,"l":37,"c":38.18,"v":242100},{"d":"2022-06-16","o":37,"h":37.1,"l":34.42,"c":34.78,"v":342800},{"d":"2022-06-17","o":35.29,"h":35.3,"l":33.59,"c":33.79,"v":358200},{"d":"2022-06-21","o":34.57,"h":35.43,"l":34.06,"c":34.18,"v":180500},{"d":"2022-06-22","o":33.33,"h":34.3,"l":32.71,"c":33.74,"v":191200},{"d":"2022-06-23","o":33.56,"h":34.04,"l":30.86,"c":31.39,"v":637400},{"d":"2022-06-24","o":31.71,"h":34.92,"l":31.22,"c":34.89,"v":752900},{"d":"2022-06-27","o":34.85,"h":35.26,"l":33.79,"c":34.63,"v":204800},{"d":"2022-06-28","o":35.14,"h":35.77,"l":33.41,"c":33.58,"v":170400},{"d":"2022-06-29","o":33.57,"h":33.57,"l":32.27,"c":33.39,"v":222400},{"d":"2022-06-30","o":32.59,"h":33.47,"l":31.86,"c":33.44,"v":294100},{"d":"2022-07-01","o":33.03,"h":34.01,"l":32.15,"c":33.06,"v":160100},{"d":"2022-07-05","o":32.21,"h":32.64,"l":31.08,"c":32.24,"v":354500},{"d":"2022-07-06","o":32.24,"h":32.68,"l":31.2,"c":31.87,"v":377800},{"d":"2022-07-07","o":32.46,"h":33.91,"l":32.46,"c":33.58,"v":303700},{"d":"2022-07-08","o":33.75,"h":34.82,"l":33.66,"c":34.44,"v":172100},{"d":"2022-07-11","o":33.97,"h":34.62,"l":33.23,"c":33.46,"v":122800},{"d":"2022-07-12","o":33.47,"h":34.62,"l":33.41,"c":33.63,"v":120300},{"d":"2022-07-13","o":33.19,"h":33.43,"l":32.52,"c":33.16,"v":80100},{"d":"2022-07-14","o":32.35,"h":32.89,"l":31.89,"c":32.79,"v":113500},{"d":"2022-07-15","o":33.69,"h":33.96,"l":32.83,"c":33.48,"v":177200},{"d":"2022-07-18","o":34.06,"h":34.51,"l":33.54,"c":33.66,"v":196500},{"d":"2022-07-19","o":34.23,"h":35.86,"l":34.23,"c":35.55,"v":194400},{"d":"2022-07-20","o":35.3,"h":36.38,"l":35.02,"c":36.27,"v":183900},{"d":"2022-07-21","o":35.67,"h":36.19,"l":34.6,"c":36.17,"v":130400},{"d":"2022-07-22","o":36.62,"h":36.7,"l":35.42,"c":35.89,"v":159200},{"d":"2022-07-25","o":36.17,"h":37.22,"l":36.06,"c":37.09,"v":156700},{"d":"2022-07-26","o":36.81,"h":37.16,"l":36.06,"c":36.26,"v":131400},{"d":"2022-07-27","o":36.38,"h":38.04,"l":36.27,"c":37.73,"v":130400},{"d":"2022-07-28","o":37.9,"h":38.9,"l":37.62,"c":38.85,"v":168700},{"d":"2022-07-29","o":38.8,"h":39.75,"l":38.8,"c":39.29,"v":117300},{"d":"2022-08-01","o":38.75,"h":38.92,"l":37.41,"c":38.62,"v":145900},{"d":"2022-08-02","o":38.6,"h":38.97,"l":37.43,"c":37.86,"v":97800},{"d":"2022-08-03","o":38.35,"h":38.79,"l":37.79,"c":38.53,"v":155600},{"d":"2022-08-04","o":38.28,"h":38.55,"l":37.51,"c":38.28,"v":136400},{"d":"2022-08-05","o":38.83,"h":41.65,"l":38.41,"c":39.53,"v":162700},{"d":"2022-08-08","o":39.91,"h":40.49,"l":38.58,"c":38.89,"v":384200},{"d":"2022-08-09","o":38.32,"h":39.08,"l":37.63,"c":37.87,"v":270500},{"d":"2022-08-10","o":38.85,"h":39.42,"l":38.33,"c":39.06,"v":209700},{"d":"2022-08-11","o":39.51,"h":40,"l":38.86,"c":39.28,"v":161100},{"d":"2022-08-12","o":39.78,"h":40.28,"l":39.33,"c":40.05,"v":131500},{"d":"2022-08-15","o":39.26,"h":39.28,"l":38.14,"c":38.73,"v":148700},{"d":"2022-08-16","o":38.64,"h":40.12,"l":38.49,"c":40.05,"v":197200},{"d":"2022-08-17","o":39.25,"h":39.25,"l":37.93,"c":38.57,"v":188500},{"d":"2022-08-18","o":38.47,"h":39.69,"l":38.47,"c":39.46,"v":104500},{"d":"2022-08-19","o":39.35,"h":39.35,"l":38.19,"c":38.46,"v":154800},{"d":"2022-08-22","o":37.86,"h":37.88,"l":37.16,"c":37.85,"v":130500},{"d":"2022-08-23","o":38.11,"h":39.29,"l":38,"c":38.59,"v":151400},{"d":"2022-08-24","o":38.34,"h":39.32,"l":38.23,"c":38.68,"v":96800},{"d":"2022-08-25","o":38.66,"h":40.44,"l":38.66,"c":40.39,"v":125400},{"d":"2022-08-26","o":40.85,"h":40.85,"l":39.26,"c":39.41,"v":129100},{"d":"2022-08-29","o":39.31,"h":39.56,"l":38.82,"c":38.84,"v":83900},{"d":"2022-08-30","o":38.76,"h":38.91,"l":35.66,"c":36.61,"v":353100},{"d":"2022-08-31","o":36.42,"h":36.69,"l":35.61,"c":36.26,"v":229100},{"d":"2022-09-01","o":35.6,"h":35.65,"l":34.73,"c":35.63,"v":178700},{"d":"2022-09-02","o":35.99,"h":36.38,"l":34.9,"c":35.13,"v":252100},{"d":"2022-09-06","o":35.28,"h":35.42,"l":34.3,"c":35.06,"v":150100},{"d":"2022-09-07","o":34.69,"h":35.26,"l":34.22,"c":35.14,"v":195500},{"d":"2022-09-08","o":34.82,"h":35.32,"l":34.4,"c":35.11,"v":102900},{"d":"2022-09-09","o":35.67,"h":36.76,"l":35.67,"c":36.29,"v":129800},{"d":"2022-09-12","o":36.82,"h":36.91,"l":36,"c":36.43,"v":101200},{"d":"2022-09-13","o":35.32,"h":36.4,"l":34.69,"c":34.87,"v":141100},{"d":"2022-09-14","o":34.86,"h":34.86,"l":33.84,"c":34.66,"v":153900},{"d":"2022-09-15","o":34.22,"h":35.03,"l":34.02,"c":34.17,"v":156600},{"d":"2022-09-16","o":33.93,"h":34.17,"l":33.01,"c":33.68,"v":416300},{"d":"2022-09-19","o":33.04,"h":35.14,"l":33,"c":34.99,"v":149400},{"d":"2022-09-20","o":34.55,"h":34.55,"l":33.57,"c":34.07,"v":125000},{"d":"2022-09-21","o":34.6,"h":34.86,"l":33.59,"c":33.63,"v":130600},{"d":"2022-09-22","o":33.83,"h":33.83,"l":33.02,"c":33.15,"v":87900},{"d":"2022-09-23","o":32.45,"h":32.56,"l":31.72,"c":31.94,"v":148300},{"d":"2022-09-26","o":31.59,"h":32.6,"l":31.46,"c":31.54,"v":135800},{"d":"2022-09-27","o":32.08,"h":32.33,"l":31.11,"c":31.35,"v":159100},{"d":"2022-09-28","o":31.85,"h":32.75,"l":31.51,"c":32.58,"v":136800},{"d":"2022-09-29","o":32.12,"h":32.3,"l":31.39,"c":32.13,"v":113600},{"d":"2022-09-30","o":32.22,"h":32.98,"l":31.8,"c":32.1,"v":157500},{"d":"2022-10-03","o":32.94,"h":33.86,"l":32.93,"c":33.45,"v":94000},{"d":"2022-10-04","o":34.25,"h":35.22,"l":34.25,"c":35.19,"v":109000},{"d":"2022-10-05","o":34.38,"h":34.78,"l":33.95,"c":34.54,"v":114000},{"d":"2022-10-06","o":34.14,"h":34.79,"l":33.87,"c":34.3,"v":87700},{"d":"2022-10-07","o":34,"h":34.16,"l":32.62,"c":32.74,"v":160900},{"d":"2022-10-10","o":32.52,"h":32.65,"l":31.73,"c":31.86,"v":157000},{"d":"2022-10-11","o":31.73,"h":32.1,"l":31.24,"c":31.46,"v":204900},{"d":"2022-10-12","o":31.4,"h":31.77,"l":30.69,"c":31.56,"v":152600},{"d":"2022-10-13","o":30.84,"h":33.63,"l":30.83,"c":33.37,"v":151600},{"d":"2022-10-14","o":33.57,"h":33.57,"l":31.87,"c":31.93,"v":115200},{"d":"2022-10-17","o":32.55,"h":33.21,"l":32.41,"c":32.92,"v":121100},{"d":"2022-10-18","o":33.58,"h":34.29,"l":33.11,"c":33.69,"v":105300},{"d":"2022-10-19","o":33.06,"h":34.05,"l":32.89,"c":33.21,"v":86500},{"d":"2022-10-20","o":33.16,"h":34.02,"l":32.7,"c":32.8,"v":89000},{"d":"2022-10-21","o":33.12,"h":34.62,"l":32.89,"c":34.18,"v":120700},{"d":"2022-10-24","o":34.35,"h":34.81,"l":33.83,"c":34.24,"v":118200},{"d":"2022-10-25","o":34.26,"h":35.95,"l":34.26,"c":35.59,"v":137900},{"d":"2022-10-26","o":35.9,"h":36.48,"l":35.31,"c":35.92,"v":102200},{"d":"2022-10-27","o":36.18,"h":37,"l":35.92,"c":36.11,"v":104500},{"d":"2022-10-28","o":36.1,"h":37.31,"l":36.03,"c":36.93,"v":117500},{"d":"2022-10-31","o":36.73,"h":36.9,"l":36.17,"c":36.38,"v":154000},{"d":"2022-11-01","o":37.05,"h":37.05,"l":35.99,"c":36.8,"v":117000},{"d":"2022-11-02","o":36.6,"h":38.01,"l":35.89,"c":35.95,"v":154400},{"d":"2022-11-03","o":35.34,"h":36.13,"l":34.23,"c":35.68,"v":86500},{"d":"2022-11-04","o":37.36,"h":38.99,"l":36.7,"c":36.96,"v":232900},{"d":"2022-11-07","o":36.81,"h":37.57,"l":36.4,"c":36.99,"v":186500},{"d":"2022-11-08","o":37,"h":38.35,"l":36.92,"c":37.75,"v":155300},{"d":"2022-11-09","o":37.42,"h":37.68,"l":36.24,"c":36.29,"v":111000},{"d":"2022-11-10","o":38,"h":39.33,"l":37.6,"c":39.21,"v":157500},{"d":"2022-11-11","o":39.72,"h":40.18,"l":39.06,"c":39.66,"v":151500},{"d":"2022-11-14","o":39.15,"h":40.17,"l":38.34,"c":39.33,"v":135500},{"d":"2022-11-15","o":40,"h":40.49,"l":39.22,"c":39.84,"v":156400},{"d":"2022-11-16","o":39.62,"h":40.16,"l":39.14,"c":39.68,"v":143200},{"d":"2022-11-17","o":38.86,"h":39.29,"l":38.24,"c":38.78,"v":82400},{"d":"2022-11-18","o":39.65,"h":39.65,"l":38.93,"c":39.18,"v":120100},{"d":"2022-11-21","o":38.9,"h":39.91,"l":38.35,"c":39.74,"v":107500},{"d":"2022-11-22","o":40.21,"h":41.14,"l":40.21,"c":41.03,"v":100000},{"d":"2022-11-23","o":40.77,"h":41.24,"l":40.31,"c":40.95,"v":75300},{"d":"2022-11-25","o":41.21,"h":41.35,"l":40.44,"c":40.88,"v":47400},{"d":"2022-11-28","o":40.44,"h":40.63,"l":39.99,"c":40.58,"v":102900},{"d":"2022-11-29","o":40.71,"h":41.03,"l":40.27,"c":40.46,"v":85500},{"d":"2022-11-30","o":40.59,"h":41.25,"l":39.76,"c":41.16,"v":148200},{"d":"2022-12-01","o":41.36,"h":41.6,"l":40.78,"c":41.03,"v":81000},{"d":"2022-12-02","o":40.43,"h":41.32,"l":40.26,"c":41,"v":94400},{"d":"2022-12-05","o":40.7,"h":41.1,"l":40.24,"c":40.45,"v":141800},{"d":"2022-12-06","o":40.23,"h":40.87,"l":39.94,"c":40.84,"v":152200},{"d":"2022-12-07","o":40.76,"h":41.09,"l":40.59,"c":40.65,"v":96300},{"d":"2022-12-08","o":41.12,"h":41.55,"l":40.27,"c":40.35,"v":188400},{"d":"2022-12-09","o":40.07,"h":40.88,"l":40.07,"c":40.46,"v":217600},{"d":"2022-12-12","o":40.53,"h":41.52,"l":40.15,"c":41.06,"v":262400},{"d":"2022-12-13","o":42.43,"h":43,"l":41.89,"c":42.33,"v":319500},{"d":"2022-12-14","o":42.08,"h":42.97,"l":40.86,"c":40.96,"v":296000},{"d":"2022-12-15","o":40.3,"h":40.3,"l":38.43,"c":38.78,"v":305600},{"d":"2022-12-16","o":38.17,"h":39.33,"l":38.17,"c":39.27,"v":1047200},{"d":"2022-12-19","o":39,"h":40.06,"l":38.04,"c":38.3,"v":137100},{"d":"2022-12-20","o":38.31,"h":38.88,"l":38.14,"c":38.61,"v":87400},{"d":"2022-12-21","o":39.01,"h":39.15,"l":38.36,"c":38.45,"v":149100},{"d":"2022-12-22","o":38.14,"h":38.47,"l":37.38,"c":38.01,"v":125600},{"d":"2022-12-23","o":37.93,"h":38.88,"l":37.93,"c":38.67,"v":81500},{"d":"2022-12-27","o":38.69,"h":38.88,"l":38.23,"c":38.58,"v":74300},{"d":"2022-12-28","o":38.68,"h":38.75,"l":37.52,"c":37.59,"v":88300},{"d":"2022-12-29","o":37.78,"h":38.69,"l":37.68,"c":38.37,"v":89300},{"d":"2022-12-30","o":38.04,"h":38.58,"l":37.69,"c":38.02,"v":126300},{"d":"2023-01-03","o":38.16,"h":38.49,"l":36.97,"c":37.01,"v":131900},{"d":"2023-01-04","o":37.21,"h":37.67,"l":36.64,"c":36.72,"v":104100},{"d":"2023-01-05","o":36.43,"h":36.85,"l":35.84,"c":36.84,"v":112000},{"d":"2023-01-06","o":37.47,"h":38.88,"l":37.47,"c":38.88,"v":100500},{"d":"2023-01-09","o":39.31,"h":39.99,"l":39.07,"c":39.53,"v":70200},{"d":"2023-01-10","o":39.27,"h":40.66,"l":39.16,"c":40.49,"v":109800},{"d":"2023-01-11","o":40.85,"h":41.74,"l":40.85,"c":41.69,"v":96000},{"d":"2023-01-12","o":42,"h":43.09,"l":41.94,"c":43.09,"v":124900},{"d":"2023-01-13","o":42.78,"h":43.86,"l":42.54,"c":43.17,"v":107000},{"d":"2023-01-17","o":43.37,"h":43.57,"l":42.41,"c":42.6,"v":65600},{"d":"2023-01-18","o":42.74,"h":43.58,"l":41.8,"c":41.8,"v":77500},{"d":"2023-01-19","o":41.3,"h":41.58,"l":40.56,"c":41.56,"v":79200},{"d":"2023-01-20","o":41.72,"h":42.49,"l":41.13,"c":42.39,"v":76800},{"d":"2023-01-23","o":42.38,"h":42.97,"l":42.3,"c":42.83,"v":53600},{"d":"2023-01-24","o":42.16,"h":43.12,"l":42.14,"c":42.77,"v":42800},{"d":"2023-01-25","o":42.39,"h":42.73,"l":41.75,"c":42.66,"v":81600},{"d":"2023-01-26","o":42.67,"h":43.25,"l":41.92,"c":43.25,"v":73200},{"d":"2023-01-27","o":43.01,"h":43.77,"l":43.01,"c":43.28,"v":65600},{"d":"2023-01-30","o":42.71,"h":43.39,"l":42.51,"c":42.8,"v":57700},{"d":"2023-01-31","o":42.69,"h":43.34,"l":42.26,"c":43.24,"v":121800},{"d":"2023-02-01","o":43.21,"h":44.2,"l":42.9,"c":43.64,"v":588400},{"d":"2023-02-02","o":43.58,"h":44.28,"l":43.18,"c":43.73,"v":126300},{"d":"2023-02-03","o":43.29,"h":44.57,"l":43.29,"c":43.86,"v":160800},{"d":"2023-02-06","o":43.38,"h":44.12,"l":42.87,"c":43.02,"v":158700},{"d":"2023-02-07","o":42.8,"h":43.6,"l":42.5,"c":43.57,"v":129400},{"d":"2023-02-08","o":43.14,"h":43.31,"l":42.51,"c":42.72,"v":75500},{"d":"2023-02-09","o":43.22,"h":43.22,"l":41.37,"c":41.52,"v":68800},{"d":"2023-02-10","o":41.27,"h":42.51,"l":41.23,"c":42.42,"v":100400},{"d":"2023-02-13","o":42.39,"h":42.85,"l":42.25,"c":42.51,"v":78100},{"d":"2023-02-14","o":42.22,"h":42.5,"l":41.51,"c":41.91,"v":82600},{"d":"2023-02-15","o":41.29,"h":42.4,"l":40.95,"c":42.04,"v":88400},{"d":"2023-02-16","o":41.42,"h":42.22,"l":41.42,"c":41.9,"v":113000},{"d":"2023-02-17","o":43.99,"h":43.99,"l":40.81,"c":42.24,"v":267300},{"d":"2023-02-21","o":41.62,"h":42.01,"l":40.15,"c":40.53,"v":183400},{"d":"2023-02-22","o":40.41,"h":41.98,"l":40.3,"c":41.51,"v":208900},{"d":"2023-02-23","o":41.79,"h":42.45,"l":41.33,"c":41.98,"v":124300},{"d":"2023-02-24","o":41.12,"h":41.68,"l":40.52,"c":41.56,"v":125400},{"d":"2023-02-27","o":41.93,"h":42.03,"l":41.14,"c":41.16,"v":80400},{"d":"2023-02-28","o":41.14,"h":41.57,"l":40.82,"c":41.15,"v":182400},{"d":"2023-03-01","o":41.27,"h":41.62,"l":40.92,"c":41.21,"v":98500},{"d":"2023-03-02","o":40.65,"h":41.41,"l":40.31,"c":41.32,"v":144800},{"d":"2023-03-03","o":41.55,"h":42.12,"l":40.91,"c":41.73,"v":109800},{"d":"2023-03-06","o":41.52,"h":41.52,"l":38.26,"c":38.9,"v":182200},{"d":"2023-03-07","o":38.79,"h":38.79,"l":37.33,"c":37.58,"v":375500},{"d":"2023-03-08","o":37.76,"h":38.89,"l":37.44,"c":38.88,"v":149700},{"d":"2023-03-09","o":38.89,"h":39.05,"l":37.75,"c":37.97,"v":116400},{"d":"2023-03-10","o":37.73,"h":37.73,"l":36.17,"c":36.5,"v":111100},{"d":"2023-03-13","o":35.61,"h":36.16,"l":35.07,"c":35.19,"v":154000},{"d":"2023-03-14","o":36.4,"h":37.14,"l":35.81,"c":36.22,"v":223400},{"d":"2023-03-15","o":34.91,"h":35.21,"l":34,"c":34.76,"v":169600},{"d":"2023-03-16","o":34.07,"h":35.78,"l":33.82,"c":35.37,"v":163800},{"d":"2023-03-17","o":35.11,"h":35.24,"l":33.89,"c":34.47,"v":605600},{"d":"2023-03-20","o":34.9,"h":35.47,"l":34.85,"c":34.98,"v":120400},{"d":"2023-03-21","o":35.69,"h":36.33,"l":35.37,"c":35.4,"v":165800},{"d":"2023-03-22","o":35.46,"h":35.94,"l":34.82,"c":34.89,"v":118500},{"d":"2023-03-23","o":35.02,"h":35.72,"l":34.56,"c":35.17,"v":319800},{"d":"2023-03-24","o":34.88,"h":36.1,"l":34.33,"c":36.08,"v":150400},{"d":"2023-03-27","o":36.5,"h":36.69,"l":35.92,"c":36.31,"v":146600},{"d":"2023-03-28","o":36.22,"h":36.98,"l":36.22,"c":36.72,"v":88600},{"d":"2023-03-29","o":37.19,"h":37.47,"l":37.05,"c":37.21,"v":135700},{"d":"2023-03-30","o":37.53,"h":37.6,"l":37.16,"c":37.51,"v":135400},{"d":"2023-03-31","o":37.79,"h":38.31,"l":37.5,"c":38.27,"v":235400},{"d":"2023-04-03","o":38.57,"h":39,"l":37.81,"c":38.67,"v":158100},{"d":"2023-04-04","o":38.63,"h":38.9,"l":38.04,"c":38.9,"v":185400},{"d":"2023-04-05","o":38.45,"h":39.73,"l":38.45,"c":39.69,"v":181200},{"d":"2023-04-06","o":39.52,"h":39.58,"l":38.38,"c":38.69,"v":95000},{"d":"2023-04-10","o":38.5,"h":39.6,"l":38.06,"c":38.57,"v":450800},{"d":"2023-04-11","o":38.52,"h":39.33,"l":38.48,"c":38.73,"v":164500},{"d":"2023-04-12","o":40,"h":41.11,"l":39.5,"c":40.13,"v":196500},{"d":"2023-04-13","o":40.15,"h":40.52,"l":39.76,"c":40.5,"v":125900},{"d":"2023-04-14","o":40.45,"h":41,"l":39.5,"c":39.82,"v":85800},{"d":"2023-04-17","o":39.74,"h":39.96,"l":39.46,"c":39.74,"v":80200},{"d":"2023-04-18","o":39.9,"h":39.9,"l":39.32,"c":39.32,"v":195500},{"d":"2023-04-19","o":39.25,"h":39.94,"l":38.54,"c":39.78,"v":134200},{"d":"2023-04-20","o":39.39,"h":39.81,"l":39.29,"c":39.68,"v":127000},{"d":"2023-04-21","o":39.64,"h":39.64,"l":38.55,"c":38.76,"v":123800},{"d":"2023-04-24","o":38.79,"h":39.27,"l":38.59,"c":39.2,"v":83000},{"d":"2023-04-25","o":38.51,"h":38.72,"l":37.51,"c":37.69,"v":273600},{"d":"2023-04-26","o":37.17,"h":37.57,"l":36.69,"c":36.92,"v":144600},{"d":"2023-04-27","o":37.1,"h":37.35,"l":35.82,"c":37.06,"v":274800},{"d":"2023-04-28","o":36.97,"h":38.17,"l":36.97,"c":37.68,"v":113800},{"d":"2023-05-01","o":37.53,"h":37.92,"l":37.18,"c":37.44,"v":130300},{"d":"2023-05-02","o":37.08,"h":37.28,"l":36.21,"c":37,"v":106900},{"d":"2023-05-03","o":37.05,"h":37.5,"l":36.31,"c":36.37,"v":182200},{"d":"2023-05-04","o":35.94,"h":36.16,"l":34.99,"c":35.05,"v":145800},{"d":"2023-05-05","o":36.36,"h":37.54,"l":35.7,"c":37.24,"v":165600},{"d":"2023-05-08","o":37.27,"h":37.61,"l":34.62,"c":34.81,"v":264300},{"d":"2023-05-09","o":34.4,"h":34.71,"l":33.82,"c":33.93,"v":110400},{"d":"2023-05-10","o":34.46,"h":34.78,"l":34,"c":34.64,"v":173000},{"d":"2023-05-11","o":34.02,"h":34.4,"l":33.69,"c":33.97,"v":129900},{"d":"2023-05-12","o":34,"h":34.2,"l":33.29,"c":33.52,"v":86200},{"d":"2023-05-15","o":33.54,"h":34.04,"l":33.31,"c":33.98,"v":113200},{"d":"2023-05-16","o":33.53,"h":33.84,"l":33.09,"c":33.39,"v":150600},{"d":"2023-05-17","o":33.66,"h":34.07,"l":33.35,"c":33.99,"v":107600},{"d":"2023-05-18","o":33.76,"h":34.88,"l":33.55,"c":34.71,"v":118300},{"d":"2023-05-19","o":35.09,"h":35.23,"l":34.45,"c":35.23,"v":129600},{"d":"2023-05-22","o":35.23,"h":35.55,"l":34.68,"c":35.32,"v":126800},{"d":"2023-05-23","o":35.29,"h":36.22,"l":34.85,"c":35.78,"v":140900},{"d":"2023-05-24","o":35.54,"h":36.15,"l":35.38,"c":35.66,"v":145700},{"d":"2023-05-25","o":35.36,"h":35.71,"l":34.46,"c":34.54,"v":95200},{"d":"2023-05-26","o":34.55,"h":34.72,"l":34.19,"c":34.22,"v":127000},{"d":"2023-05-30","o":34.31,"h":34.41,"l":33.58,"c":33.84,"v":127800},{"d":"2023-05-31","o":33.8,"h":33.99,"l":32.84,"c":32.9,"v":188400},{"d":"2023-06-01","o":32.95,"h":33.46,"l":32.8,"c":33.35,"v":156100},{"d":"2023-06-02","o":34.11,"h":35.44,"l":34.06,"c":35.44,"v":258100},{"d":"2023-06-05","o":35.11,"h":35.42,"l":34.37,"c":35.22,"v":174000},{"d":"2023-06-06","o":34.98,"h":36.56,"l":34.98,"c":36.4,"v":147700},{"d":"2023-06-07","o":36.62,"h":38.24,"l":36.62,"c":37.66,"v":279100},{"d":"2023-06-08","o":37.58,"h":37.58,"l":36.12,"c":36.46,"v":109300},{"d":"2023-06-09","o":36.24,"h":36.28,"l":35.26,"c":35.51,"v":122500},{"d":"2023-06-12","o":35.27,"h":35.97,"l":35.18,"c":35.34,"v":180200},{"d":"2023-06-13","o":35.37,"h":36.31,"l":35.37,"c":35.71,"v":157300},{"d":"2023-06-14","o":36.05,"h":36.22,"l":35.11,"c":35.22,"v":157100},{"d":"2023-06-15","o":34.95,"h":35.78,"l":34.79,"c":35.62,"v":143700},{"d":"2023-06-16","o":35.97,"h":36.13,"l":34.96,"c":35.65,"v":933200},{"d":"2023-06-20","o":35.2,"h":35.27,"l":34.64,"c":35.23,"v":124500},{"d":"2023-06-21","o":34.93,"h":35.9,"l":34.84,"c":35.48,"v":119900},{"d":"2023-06-22","o":35.23,"h":35.35,"l":34.69,"c":35.02,"v":105000},{"d":"2023-06-23","o":34.45,"h":35.04,"l":33.86,"c":33.91,"v":481600},{"d":"2023-06-26","o":33.65,"h":34.57,"l":33.65,"c":34.12,"v":133700},{"d":"2023-06-27","o":34.1,"h":34.64,"l":33.75,"c":34.5,"v":134900},{"d":"2023-06-28","o":34.48,"h":34.61,"l":34.06,"c":34.58,"v":91200},{"d":"2023-06-29","o":34.57,"h":35.65,"l":34.57,"c":35.28,"v":136000},{"d":"2023-06-30","o":35.56,"h":35.56,"l":34.97,"c":34.98,"v":168800},{"d":"2023-07-03","o":34.7,"h":36.15,"l":34.7,"c":35.97,"v":78100},{"d":"2023-07-05","o":35.84,"h":35.84,"l":34.79,"c":34.87,"v":179000},{"d":"2023-07-06","o":34.28,"h":34.7,"l":33.42,"c":34.69,"v":152100},{"d":"2023-07-07","o":34.72,"h":36.11,"l":34.72,"c":35.91,"v":150200},{"d":"2023-07-10","o":35.65,"h":36.34,"l":35.65,"c":36.26,"v":120300},{"d":"2023-07-11","o":36.49,"h":36.75,"l":36,"c":36.34,"v":135400},{"d":"2023-07-12","o":37.15,"h":37.45,"l":36.85,"c":37.13,"v":190300},{"d":"2023-07-13","o":37.15,"h":37.86,"l":37.12,"c":37.79,"v":132900},{"d":"2023-07-14","o":37.52,"h":37.52,"l":36.71,"c":37.36,"v":99600},{"d":"2023-07-17","o":37.05,"h":37.62,"l":36.95,"c":37.46,"v":86300},{"d":"2023-07-18","o":37.28,"h":38.22,"l":37.28,"c":37.82,"v":75800},{"d":"2023-07-19","o":37.65,"h":37.93,"l":37.42,"c":37.65,"v":115500},{"d":"2023-07-20","o":37.91,"h":38.1,"l":37.51,"c":38,"v":104200},{"d":"2023-07-21","o":38.09,"h":38.09,"l":37.53,"c":37.63,"v":85800},{"d":"2023-07-24","o":37.46,"h":38.4,"l":37.46,"c":38.31,"v":88900},{"d":"2023-07-25","o":38.22,"h":39.32,"l":38.22,"c":39.25,"v":92000},{"d":"2023-07-26","o":39.25,"h":39.71,"l":39.13,"c":39.6,"v":106400},{"d":"2023-07-27","o":39.77,"h":40.27,"l":39.62,"c":39.91,"v":119600},{"d":"2023-07-28","o":40.21,"h":40.33,"l":39.21,"c":39.28,"v":96100},{"d":"2023-07-31","o":39.3,"h":40.2,"l":39.22,"c":40.11,"v":96000},{"d":"2023-08-01","o":39.72,"h":40.28,"l":39.58,"c":40.27,"v":99800},{"d":"2023-08-02","o":39.8,"h":39.93,"l":39.35,"c":39.75,"v":102900},{"d":"2023-08-03","o":39.5,"h":40.02,"l":39.05,"c":39.38,"v":176500},{"d":"2023-08-04","o":39.35,"h":40.85,"l":37.96,"c":39.72,"v":243700},{"d":"2023-08-07","o":39.53,"h":39.71,"l":36.02,"c":36.2,"v":277200},{"d":"2023-08-08","o":35.47,"h":36.48,"l":35.4,"c":35.97,"v":185000},{"d":"2023-08-09","o":35.97,"h":37.39,"l":35.85,"c":37.28,"v":319700},{"d":"2023-08-10","o":37.54,"h":37.64,"l":36.9,"c":37.49,"v":113400},{"d":"2023-08-11","o":37.34,"h":37.86,"l":37.01,"c":37.73,"v":100200},{"d":"2023-08-14","o":37.26,"h":37.29,"l":36.58,"c":36.68,"v":111700},{"d":"2023-08-15","o":36.26,"h":36.42,"l":34.67,"c":34.7,"v":162800},{"d":"2023-08-16","o":34.6,"h":34.75,"l":33.94,"c":33.99,"v":131800},{"d":"2023-08-17","o":34.19,"h":34.47,"l":33.92,"c":34.1,"v":165300},{"d":"2023-08-18","o":33.77,"h":34.61,"l":33.77,"c":34.59,"v":210300},{"d":"2023-08-21","o":34.52,"h":34.87,"l":33.77,"c":33.8,"v":225600},{"d":"2023-08-22","o":33.92,"h":34.3,"l":33.07,"c":33.1,"v":161900},{"d":"2023-08-23","o":33.08,"h":33.08,"l":32.33,"c":32.45,"v":120800},{"d":"2023-08-24","o":32.28,"h":32.94,"l":32.28,"c":32.47,"v":119800},{"d":"2023-08-25","o":32.63,"h":33.05,"l":32.54,"c":32.84,"v":85700},{"d":"2023-08-28","o":32.91,"h":33.34,"l":32.81,"c":32.97,"v":126700},{"d":"2023-08-29","o":33.01,"h":33.38,"l":32.92,"c":33,"v":130200},{"d":"2023-08-30","o":32.81,"h":33.22,"l":32.77,"c":32.81,"v":99300},{"d":"2023-08-31","o":32.84,"h":33.18,"l":32.68,"c":33.08,"v":248500},{"d":"2023-09-01","o":33.32,"h":34.26,"l":33.24,"c":33.88,"v":296900},{"d":"2023-09-05","o":33.62,"h":33.62,"l":32.37,"c":32.41,"v":205300},{"d":"2023-09-06","o":32.55,"h":33,"l":31.91,"c":32.12,"v":156800},{"d":"2023-09-07","o":31.92,"h":32.06,"l":30.47,"c":30.68,"v":235300},{"d":"2023-09-08","o":30.81,"h":30.89,"l":30.13,"c":30.72,"v":219400},{"d":"2023-09-11","o":31.05,"h":31.37,"l":30.17,"c":30.41,"v":203200},{"d":"2023-09-12","o":30.44,"h":30.66,"l":29.97,"c":30.42,"v":276600},{"d":"2023-09-13","o":30.59,"h":30.87,"l":30,"c":30.09,"v":283600},{"d":"2023-09-14","o":30.42,"h":31.66,"l":30.42,"c":31.62,"v":194800},{"d":"2023-09-15","o":31.39,"h":31.8,"l":30.77,"c":31.48,"v":1275600},{"d":"2023-09-18","o":31.68,"h":31.97,"l":30.88,"c":31.15,"v":294900},{"d":"2023-09-19","o":31.18,"h":31.62,"l":30.91,"c":30.93,"v":181100},{"d":"2023-09-20","o":31.13,"h":31.57,"l":30.77,"c":30.83,"v":85600},{"d":"2023-09-21","o":30.51,"h":31.08,"l":30.06,"c":30.9,"v":163500},{"d":"2023-09-22","o":30.98,"h":31.17,"l":30.6,"c":30.6,"v":126500},{"d":"2023-09-25","o":30.36,"h":30.84,"l":30.36,"c":30.71,"v":93300},{"d":"2023-09-26","o":30.4,"h":30.77,"l":30,"c":30.02,"v":141300},{"d":"2023-09-27","o":30.31,"h":30.75,"l":30.1,"c":30.6,"v":181900},{"d":"2023-09-28","o":30.68,"h":31.18,"l":30.68,"c":30.93,"v":170000},{"d":"2023-09-29","o":31.2,"h":31.33,"l":30.85,"c":31.08,"v":207300},{"d":"2023-10-02","o":30.71,"h":30.82,"l":29.13,"c":29.84,"v":194500},{"d":"2023-10-03","o":29.36,"h":29.7,"l":28.73,"c":28.86,"v":151600},{"d":"2023-10-04","o":29.08,"h":29.08,"l":28.15,"c":28.83,"v":138100},{"d":"2023-10-05","o":28.78,"h":28.96,"l":28.16,"c":28.49,"v":157800},{"d":"2023-10-06","o":28.28,"h":28.9,"l":28.13,"c":28.84,"v":146700},{"d":"2023-10-09","o":28.75,"h":29.63,"l":28.67,"c":29.51,"v":105000},{"d":"2023-10-10","o":29.67,"h":30.35,"l":29.67,"c":30.13,"v":107500},{"d":"2023-10-11","o":30.02,"h":30.41,"l":29.48,"c":29.64,"v":117800},{"d":"2023-10-12","o":29.76,"h":29.76,"l":29.13,"c":29.54,"v":120400},{"d":"2023-10-13","o":29.53,"h":29.63,"l":28.77,"c":28.79,"v":84300},{"d":"2023-10-16","o":29.17,"h":29.58,"l":28.99,"c":29.14,"v":91800},{"d":"2023-10-17","o":28.81,"h":30.1,"l":28.65,"c":29.73,"v":147100},{"d":"2023-10-18","o":29.33,"h":29.8,"l":28.82,"c":28.83,"v":122100},{"d":"2023-10-19","o":28.71,"h":29.09,"l":28.25,"c":28.46,"v":143000},{"d":"2023-10-20","o":28.51,"h":28.58,"l":27.93,"c":27.98,"v":146300},{"d":"2023-10-23","o":27.79,"h":28.09,"l":27.16,"c":27.29,"v":167800},{"d":"2023-10-24","o":27.68,"h":27.89,"l":27.21,"c":27.21,"v":107400},{"d":"2023-10-25","o":26.89,"h":27.43,"l":26.76,"c":27.23,"v":140400},{"d":"2023-10-26","o":27.48,"h":28.28,"l":27.42,"c":28.06,"v":149300},{"d":"2023-10-27","o":28.17,"h":28.82,"l":27.65,"c":27.78,"v":146300},{"d":"2023-10-30","o":28.18,"h":28.28,"l":27.75,"c":27.97,"v":100800},{"d":"2023-10-31","o":28.13,"h":28.13,"l":27.46,"c":27.55,"v":106800},{"d":"2023-11-01","o":27.36,"h":27.81,"l":26.86,"c":27.23,"v":186800},{"d":"2023-11-02","o":27.75,"h":28.09,"l":27.45,"c":28.07,"v":117300},{"d":"2023-11-03","o":26.59,"h":27.76,"l":24.2,"c":25.88,"v":338000},{"d":"2023-11-06","o":25.81,"h":25.81,"l":24.84,"c":25.41,"v":352300},{"d":"2023-11-07","o":25.15,"h":25.46,"l":24.41,"c":24.6,"v":311200},{"d":"2023-11-08","o":24.57,"h":24.93,"l":24.05,"c":24.36,"v":257700},{"d":"2023-11-09","o":24.77,"h":24.87,"l":23.92,"c":24.04,"v":162200},{"d":"2023-11-10","o":24.2,"h":24.72,"l":23.96,"c":24.6,"v":141400},{"d":"2023-11-13","o":24.16,"h":24.83,"l":24.11,"c":24.55,"v":127100},{"d":"2023-11-14","o":25.24,"h":26.11,"l":25.24,"c":25.93,"v":173400},{"d":"2023-11-15","o":26.03,"h":26.69,"l":25.89,"c":26.38,"v":218700},{"d":"2023-11-16","o":26.34,"h":26.42,"l":25.81,"c":26.11,"v":133900},{"d":"2023-11-17","o":26.49,"h":27.03,"l":26.23,"c":27,"v":257800},{"d":"2023-11-20","o":27.36,"h":27.36,"l":26.89,"c":27.24,"v":156300},{"d":"2023-11-21","o":26.65,"h":26.94,"l":26.1,"c":26.12,"v":178800},{"d":"2023-11-22","o":26.17,"h":26.51,"l":25.99,"c":26.37,"v":149000},{"d":"2023-11-24","o":26.15,"h":27.14,"l":26.15,"c":26.61,"v":59400},{"d":"2023-11-27","o":26.32,"h":26.6,"l":26.08,"c":26.45,"v":137000},{"d":"2023-11-28","o":26.4,"h":26.47,"l":26,"c":26.07,"v":130700},{"d":"2023-11-29","o":26.21,"h":26.59,"l":26.11,"c":26.42,"v":148000},{"d":"2023-11-30","o":26.43,"h":26.63,"l":25.97,"c":26.13,"v":161800},{"d":"2023-12-01","o":26.02,"h":26.88,"l":25.88,"c":26.68,"v":193700},{"d":"2023-12-04","o":26.46,"h":27.39,"l":26.28,"c":27.22,"v":147500},{"d":"2023-12-05","o":27.03,"h":27.05,"l":26.28,"c":26.33,"v":167500},{"d":"2023-12-06","o":26.71,"h":27.26,"l":26.28,"c":26.38,"v":171700},{"d":"2023-12-07","o":26.49,"h":27.31,"l":26.49,"c":27.3,"v":133100},{"d":"2023-12-08","o":27.3,"h":27.76,"l":27.03,"c":27.14,"v":120500},{"d":"2023-12-11","o":27.01,"h":27.01,"l":26.53,"c":26.69,"v":131400},{"d":"2023-12-12","o":26.78,"h":26.84,"l":26.41,"c":26.71,"v":195100},{"d":"2023-12-13","o":26.64,"h":28.17,"l":26.5,"c":27.89,"v":301500},{"d":"2023-12-14","o":28.5,"h":29.29,"l":28.5,"c":29,"v":249200},{"d":"2023-12-15","o":29.16,"h":29.81,"l":28.97,"c":29.36,"v":932900},{"d":"2023-12-18","o":29.58,"h":30.6,"l":29.52,"c":29.95,"v":380300},{"d":"2023-12-19","o":30.29,"h":30.74,"l":30,"c":30.25,"v":187600},{"d":"2023-12-20","o":29.96,"h":31,"l":29.85,"c":30.16,"v":175300},{"d":"2023-12-21","o":30.45,"h":30.87,"l":30.22,"c":30.76,"v":119600},{"d":"2023-12-22","o":31,"h":31.47,"l":30.75,"c":30.9,"v":118100},{"d":"2023-12-26","o":31.09,"h":31.32,"l":30.92,"c":31.11,"v":104200},{"d":"2023-12-27","o":31.08,"h":31.19,"l":30.74,"c":30.83,"v":101300},{"d":"2023-12-28","o":30.73,"h":31.06,"l":30.5,"c":30.64,"v":90200},{"d":"2023-12-29","o":30.53,"h":30.6,"l":29.94,"c":29.96,"v":98400},{"d":"2024-01-02","o":29.7,"h":30.55,"l":29.55,"c":29.79,"v":290000},{"d":"2024-01-03","o":29.5,"h":29.5,"l":28.72,"c":28.81,"v":128300},{"d":"2024-01-04","o":28.94,"h":28.99,"l":28.42,"c":28.61,"v":119600},{"d":"2024-01-05","o":28.43,"h":28.8,"l":28.16,"c":28.25,"v":182600},{"d":"2024-01-08","o":28.06,"h":28.49,"l":27.96,"c":28.48,"v":143700},{"d":"2024-01-09","o":27.99,"h":27.99,"l":27.01,"c":27.03,"v":113600},{"d":"2024-01-10","o":26.82,"h":26.82,"l":26.35,"c":26.74,"v":125500},{"d":"2024-01-11","o":26.65,"h":26.65,"l":25.93,"c":26.39,"v":159700},{"d":"2024-01-12","o":26.89,"h":27,"l":26,"c":26.06,"v":82200},{"d":"2024-01-16","o":25.85,"h":26.04,"l":25.55,"c":25.6,"v":118500},{"d":"2024-01-17","o":25.11,"h":25.33,"l":24.4,"c":24.94,"v":135500},{"d":"2024-01-18","o":25.08,"h":25.26,"l":24.82,"c":25.16,"v":101400},{"d":"2024-01-19","o":25.23,"h":25.4,"l":24.8,"c":25.22,"v":149000},{"d":"2024-01-22","o":25.32,"h":25.93,"l":25.32,"c":25.78,"v":133600},{"d":"2024-01-23","o":26.15,"h":26.58,"l":25.73,"c":25.74,"v":125100},{"d":"2024-01-24","o":25.88,"h":26.23,"l":25.37,"c":25.63,"v":183500},{"d":"2024-01-25","o":25.89,"h":26.11,"l":25.5,"c":25.98,"v":262200},{"d":"2024-01-26","o":26.28,"h":26.35,"l":25.83,"c":26.33,"v":123400},{"d":"2024-01-29","o":26.23,"h":26.5,"l":25.97,"c":26.36,"v":134200},{"d":"2024-01-30","o":26.15,"h":26.45,"l":25.96,"c":26.36,"v":133400},{"d":"2024-01-31","o":26.24,"h":26.34,"l":25.33,"c":25.38,"v":242100},{"d":"2024-02-01","o":25.63,"h":26.16,"l":25.5,"c":26.07,"v":157100},{"d":"2024-02-02","o":25.58,"h":25.58,"l":25.06,"c":25.18,"v":232900},{"d":"2024-02-05","o":24.62,"h":25.21,"l":24.54,"c":25.15,"v":225400},{"d":"2024-02-06","o":25.16,"h":25.51,"l":25.11,"c":25.29,"v":165500},{"d":"2024-02-07","o":25.27,"h":25.48,"l":25.09,"c":25.38,"v":108800},{"d":"2024-02-08","o":25.27,"h":25.64,"l":25.05,"c":25.63,"v":126700},{"d":"2024-02-09","o":25.64,"h":26.03,"l":25.29,"c":26,"v":132600},{"d":"2024-02-12","o":26,"h":27.22,"l":26,"c":26.88,"v":140200},{"d":"2024-02-13","o":25.95,"h":26.17,"l":25.46,"c":25.82,"v":200300},{"d":"2024-02-14","o":25.9,"h":26.32,"l":25.73,"c":26.29,"v":127000},{"d":"2024-02-15","o":26.52,"h":27.76,"l":26.52,"c":27.41,"v":188300},{"d":"2024-02-16","o":28.33,"h":29.26,"l":27.82,"c":28.98,"v":241600},{"d":"2024-02-20","o":28.4,"h":28.86,"l":27.35,"c":27.62,"v":393400},{"d":"2024-02-21","o":27.44,"h":28.14,"l":27.11,"c":27.25,"v":248000},{"d":"2024-02-22","o":27.13,"h":28.11,"l":27.11,"c":27.8,"v":187500},{"d":"2024-02-23","o":27.72,"h":28.1,"l":27.52,"c":28.04,"v":195500},{"d":"2024-02-26","o":27.84,"h":27.89,"l":26.95,"c":27.12,"v":268400},{"d":"2024-02-27","o":27.42,"h":27.89,"l":27.23,"c":27.51,"v":191900},{"d":"2024-02-28","o":27.25,"h":27.61,"l":27.1,"c":27.5,"v":224700},{"d":"2024-02-29","o":28.02,"h":28.09,"l":27.29,"c":27.98,"v":169700},{"d":"2024-03-01","o":27.8,"h":27.91,"l":27.17,"c":27.27,"v":103300},{"d":"2024-03-04","o":27.29,"h":27.83,"l":27.28,"c":27.5,"v":141700},{"d":"2024-03-05","o":27.27,"h":27.38,"l":26.5,"c":26.51,"v":116400},{"d":"2024-03-06","o":26.89,"h":26.89,"l":26.28,"c":26.57,"v":173900},{"d":"2024-03-07","o":26.92,"h":27.3,"l":26.89,"c":26.95,"v":85400},{"d":"2024-03-08","o":27.02,"h":27.4,"l":26.82,"c":26.88,"v":93100},{"d":"2024-03-11","o":26.65,"h":27.15,"l":26.65,"c":27.09,"v":78100},{"d":"2024-03-12","o":27.09,"h":27.11,"l":26.69,"c":26.78,"v":162300},{"d":"2024-03-13","o":26.76,"h":27.35,"l":26.76,"c":27.2,"v":122900},{"d":"2024-03-14","o":27.01,"h":27.01,"l":25.62,"c":25.91,"v":146500},{"d":"2024-03-15","o":25.89,"h":26.71,"l":25.89,"c":26.26,"v":268200},{"d":"2024-03-18","o":26.26,"h":26.26,"l":25.59,"c":25.61,"v":134500},{"d":"2024-03-19","o":25.54,"h":25.99,"l":25.54,"c":25.67,"v":136400},{"d":"2024-03-20","o":25.45,"h":27.22,"l":25.45,"c":27.08,"v":142600},{"d":"2024-03-21","o":27.28,"h":27.48,"l":26.8,"c":27.19,"v":141600},{"d":"2024-03-22","o":27.3,"h":27.3,"l":26.74,"c":26.74,"v":60800},{"d":"2024-03-25","o":26.92,"h":27.08,"l":26.67,"c":26.69,"v":74300},{"d":"2024-03-26","o":26.93,"h":26.99,"l":26.35,"c":26.35,"v":59500},{"d":"2024-03-27","o":26.63,"h":27.59,"l":26.46,"c":27.55,"v":103100},{"d":"2024-03-28","o":27.71,"h":28.69,"l":27.67,"c":28.6,"v":222400},{"d":"2024-04-01","o":28.53,"h":28.88,"l":27.1,"c":27.2,"v":154000},{"d":"2024-04-02","o":26.98,"h":27.93,"l":26.91,"c":27.44,"v":229300},{"d":"2024-04-03","o":27.43,"h":27.76,"l":27.27,"c":27.75,"v":107900},{"d":"2024-04-04","o":28.04,"h":28.44,"l":27.57,"c":27.7,"v":130700},{"d":"2024-04-05","o":27.6,"h":28.52,"l":27.47,"c":28.45,"v":289600},{"d":"2024-04-08","o":28.64,"h":28.67,"l":27.98,"c":27.99,"v":89000},{"d":"2024-04-09","o":28.04,"h":29.58,"l":27.93,"c":29.55,"v":114000},{"d":"2024-04-10","o":28.78,"h":28.94,"l":27.86,"c":28.31,"v":111700},{"d":"2024-04-11","o":28.31,"h":28.39,"l":27.75,"c":27.97,"v":119400},{"d":"2024-04-12","o":27.81,"h":27.87,"l":27.29,"c":27.46,"v":73800},{"d":"2024-04-15","o":27.35,"h":27.56,"l":26.9,"c":27.04,"v":72400},{"d":"2024-04-16","o":26.67,"h":27.32,"l":26.58,"c":26.97,"v":186700},{"d":"2024-04-17","o":27.14,"h":27.23,"l":26.63,"c":26.69,"v":86200},{"d":"2024-04-18","o":26.77,"h":27.28,"l":26.67,"c":26.84,"v":92100},{"d":"2024-04-19","o":26.75,"h":27.31,"l":26.75,"c":27.12,"v":120300},{"d":"2024-04-22","o":26.62,"h":26.9,"l":26.4,"c":26.55,"v":129200},{"d":"2024-04-23","o":26.54,"h":27.29,"l":26.53,"c":27.17,"v":107300},{"d":"2024-04-24","o":26.84,"h":27.16,"l":26.4,"c":26.64,"v":90000},{"d":"2024-04-25","o":26.52,"h":26.52,"l":25.76,"c":25.9,"v":85500},{"d":"2024-04-26","o":25.89,"h":26.32,"l":25.89,"c":26.01,"v":78900},{"d":"2024-04-29","o":26.1,"h":26.44,"l":26,"c":26.25,"v":125600},{"d":"2024-04-30","o":26.07,"h":26.07,"l":25.23,"c":25.26,"v":119700},{"d":"2024-05-01","o":25.23,"h":26.07,"l":25.23,"c":25.51,"v":92100},{"d":"2024-05-02","o":25.72,"h":25.82,"l":25.26,"c":25.75,"v":89800},{"d":"2024-05-03","o":23.84,"h":24.6,"l":21.55,"c":22.13,"v":378300},{"d":"2024-05-06","o":22.39,"h":23.81,"l":22.39,"c":23.21,"v":230200},{"d":"2024-05-07","o":23.33,"h":24.34,"l":23.23,"c":23.9,"v":162800},{"d":"2024-05-08","o":23.76,"h":24.5,"l":23.65,"c":24.12,"v":107000},{"d":"2024-05-09","o":24.28,"h":24.86,"l":24.12,"c":24.55,"v":148800},{"d":"2024-05-10","o":24.51,"h":24.91,"l":24.21,"c":24.88,"v":125000},{"d":"2024-05-13","o":24.99,"h":25.15,"l":24.58,"c":25.04,"v":127500},{"d":"2024-05-14","o":25.36,"h":25.45,"l":24.88,"c":25.04,"v":96600},{"d":"2024-05-15","o":25.33,"h":25.38,"l":25,"c":25.07,"v":72400},{"d":"2024-05-16","o":24.96,"h":25,"l":24.42,"c":24.82,"v":97900},{"d":"2024-05-17","o":24.98,"h":25.15,"l":24.73,"c":24.85,"v":68500},{"d":"2024-05-20","o":24.76,"h":24.83,"l":24.44,"c":24.45,"v":94500},{"d":"2024-05-21","o":24.33,"h":24.33,"l":23.32,"c":23.43,"v":109800},{"d":"2024-05-22","o":23.31,"h":23.7,"l":23.16,"c":23.52,"v":114100},{"d":"2024-05-23","o":23.7,"h":23.7,"l":22.6,"c":22.93,"v":122200},{"d":"2024-05-24","o":23.16,"h":23.38,"l":22.96,"c":23.04,"v":82100},{"d":"2024-05-28","o":23.17,"h":23.46,"l":22.58,"c":22.75,"v":108300},{"d":"2024-05-29","o":22.54,"h":22.64,"l":22.18,"c":22.34,"v":115800},{"d":"2024-05-30","o":22.46,"h":23.16,"l":22.35,"c":23.03,"v":104800},{"d":"2024-05-31","o":23.16,"h":23.91,"l":22.99,"c":23.7,"v":157900},{"d":"2024-06-03","o":23.95,"h":24.26,"l":23.69,"c":23.87,"v":225000},{"d":"2024-06-04","o":23.84,"h":23.9,"l":23.46,"c":23.77,"v":150300},{"d":"2024-06-05","o":23.79,"h":24.05,"l":23.45,"c":23.74,"v":133100},{"d":"2024-06-06","o":23.61,"h":24.1,"l":23.44,"c":23.77,"v":134900},{"d":"2024-06-07","o":23.5,"h":24,"l":23.46,"c":23.57,"v":119300},{"d":"2024-06-10","o":23.26,"h":23.92,"l":23.26,"c":23.73,"v":142200},{"d":"2024-06-11","o":23.61,"h":24.28,"l":23.51,"c":24.17,"v":147500},{"d":"2024-06-12","o":24.99,"h":25.6,"l":24.54,"c":24.56,"v":152000},{"d":"2024-06-13","o":24.32,"h":24.32,"l":23.42,"c":23.96,"v":124700},{"d":"2024-06-14","o":23.7,"h":23.89,"l":22.77,"c":22.91,"v":120100},{"d":"2024-06-17","o":22.75,"h":23.17,"l":22.55,"c":23.13,"v":92200},{"d":"2024-06-18","o":23.06,"h":23.42,"l":22.69,"c":23.09,"v":114900},{"d":"2024-06-20","o":22.92,"h":23.38,"l":22.92,"c":23.22,"v":71900},{"d":"2024-06-21","o":23.12,"h":23.35,"l":22.69,"c":22.72,"v":614800},{"d":"2024-06-24","o":22.92,"h":23.38,"l":22.92,"c":23.16,"v":131200},{"d":"2024-06-25","o":22.92,"h":23.15,"l":22.39,"c":22.56,"v":116300},{"d":"2024-06-26","o":22.36,"h":22.72,"l":22.13,"c":22.69,"v":113700},{"d":"2024-06-27","o":22.84,"h":22.84,"l":22.2,"c":22.62,"v":124100},{"d":"2024-06-28","o":22.93,"h":23.11,"l":22.58,"c":22.92,"v":293700},{"d":"2024-07-01","o":22.98,"h":23.08,"l":21.8,"c":22.07,"v":136700},{"d":"2024-07-02","o":22.21,"h":22.25,"l":21.83,"c":22.16,"v":83200},{"d":"2024-07-03","o":22.26,"h":22.49,"l":22.11,"c":22.15,"v":46600},{"d":"2024-07-05","o":21.99,"h":22.03,"l":21.24,"c":21.27,"v":139300},{"d":"2024-07-08","o":21.5,"h":21.93,"l":21.33,"c":21.5,"v":125800},{"d":"2024-07-09","o":21.36,"h":21.36,"l":20.86,"c":20.9,"v":88000},{"d":"2024-07-10","o":21.11,"h":21.69,"l":20.87,"c":21.67,"v":111800},{"d":"2024-07-11","o":21.75,"h":23.37,"l":21.75,"c":23.17,"v":158300},{"d":"2024-07-12","o":23.56,"h":23.75,"l":23.06,"c":23.57,"v":115600},{"d":"2024-07-15","o":23.63,"h":24.35,"l":23.46,"c":23.93,"v":113200},{"d":"2024-07-16","o":24.24,"h":25.37,"l":24.1,"c":25.05,"v":132200},{"d":"2024-07-17","o":24.95,"h":26.69,"l":24.95,"c":26.61,"v":194700},{"d":"2024-07-18","o":26.54,"h":27.66,"l":26.21,"c":26.65,"v":163900},{"d":"2024-07-19","o":26.47,"h":27.73,"l":25.6,"c":26.1,"v":149100},{"d":"2024-07-22","o":26.22,"h":26.75,"l":25.91,"c":26.5,"v":161700},{"d":"2024-07-23","o":26.34,"h":27.19,"l":26.3,"c":26.97,"v":128400},{"d":"2024-07-24","o":26.83,"h":27.32,"l":26,"c":26.05,"v":117100},{"d":"2024-07-25","o":26.05,"h":27.46,"l":26.02,"c":27.06,"v":119800},{"d":"2024-07-26","o":27.37,"h":27.65,"l":27.04,"c":27.56,"v":110200},{"d":"2024-07-29","o":27.65,"h":27.82,"l":27.22,"c":27.32,"v":125800},{"d":"2024-07-30","o":27.34,"h":28.33,"l":27.32,"c":27.84,"v":158800},{"d":"2024-07-31","o":27.88,"h":28.43,"l":27.42,"c":27.97,"v":158900},{"d":"2024-08-01","o":27.84,"h":28.14,"l":26.41,"c":26.74,"v":146300},{"d":"2024-08-02","o":27.8,"h":28.51,"l":26.63,"c":27.26,"v":217600},{"d":"2024-08-05","o":25.88,"h":27.67,"l":24.45,"c":27.47,"v":294200},{"d":"2024-08-06","o":27.4,"h":28.55,"l":27.28,"c":28.46,"v":311900},{"d":"2024-08-07","o":28.88,"h":29,"l":27.63,"c":27.8,"v":135000},{"d":"2024-08-08","o":28.45,"h":28.6,"l":27.88,"c":28.13,"v":142100},{"d":"2024-08-09","o":28,"h":28.24,"l":27.46,"c":27.84,"v":97600},{"d":"2024-08-12","o":27.57,"h":28.12,"l":27.17,"c":27.83,"v":193500},{"d":"2024-08-13","o":27.85,"h":27.99,"l":27.11,"c":27.72,"v":139500},{"d":"2024-08-14","o":27.92,"h":28.14,"l":27.05,"c":28.12,"v":218400},{"d":"2024-08-15","o":28.81,"h":29.41,"l":28.26,"c":29.1,"v":166400},{"d":"2024-08-16","o":28.91,"h":29.75,"l":28.75,"c":29.62,"v":236700},{"d":"2024-08-19","o":29.36,"h":29.54,"l":28.95,"c":29.41,"v":138000},{"d":"2024-08-20","o":29.27,"h":29.32,"l":28.54,"c":28.96,"v":110300},{"d":"2024-08-21","o":29.09,"h":29.38,"l":29.02,"c":29.18,"v":88200},{"d":"2024-08-22","o":29.09,"h":29.45,"l":29.09,"c":29.26,"v":73200},{"d":"2024-08-23","o":29.49,"h":30.58,"l":29.28,"c":30.31,"v":151400},{"d":"2024-08-26","o":30.65,"h":30.87,"l":30.04,"c":30.05,"v":84000},{"d":"2024-08-27","o":30.01,"h":30.37,"l":29.89,"c":29.9,"v":83800},{"d":"2024-08-28","o":29.66,"h":29.99,"l":29.6,"c":29.81,"v":115000},{"d":"2024-08-29","o":29.56,"h":30.17,"l":29.25,"c":29.9,"v":101100},{"d":"2024-08-30","o":29.98,"h":30.01,"l":29.4,"c":29.56,"v":93500},{"d":"2024-09-03","o":28.91,"h":29.11,"l":27.79,"c":27.85,"v":106700},{"d":"2024-09-04","o":27.8,"h":27.9,"l":27.34,"c":27.62,"v":107500},{"d":"2024-09-05","o":27.72,"h":27.88,"l":27.4,"c":27.65,"v":110800},{"d":"2024-09-06","o":27.51,"h":27.61,"l":26.86,"c":26.99,"v":147400},{"d":"2024-09-09","o":26.95,"h":27.58,"l":26.73,"c":27.56,"v":125300},{"d":"2024-09-10","o":27.49,"h":27.49,"l":26.83,"c":27.42,"v":99300},{"d":"2024-09-11","o":27.26,"h":27.26,"l":26.66,"c":27.17,"v":88100},{"d":"2024-09-12","o":27.25,"h":27.54,"l":26.69,"c":26.8,"v":107400},{"d":"2024-09-13","o":27.29,"h":27.86,"l":27.1,"c":27.44,"v":145200},{"d":"2024-09-16","o":27.86,"h":27.92,"l":27.28,"c":27.82,"v":114500},{"d":"2024-09-17","o":28.08,"h":29.33,"l":27.92,"c":28.57,"v":118000},{"d":"2024-09-18","o":28.53,"h":29.16,"l":27.98,"c":28.41,"v":194500},{"d":"2024-09-19","o":29.16,"h":29.25,"l":28.61,"c":29.13,"v":88000},{"d":"2024-09-20","o":28.82,"h":28.92,"l":28.24,"c":28.34,"v":648200},{"d":"2024-09-23","o":28.66,"h":28.82,"l":28.29,"c":28.56,"v":90100},{"d":"2024-09-24","o":28.8,"h":29.72,"l":28.72,"c":29.43,"v":128200},{"d":"2024-09-25","o":29.65,"h":29.69,"l":28.94,"c":29.16,"v":124400},{"d":"2024-09-26","o":29.59,"h":30.55,"l":29.23,"c":30.34,"v":129900},{"d":"2024-09-27","o":30.66,"h":31.2,"l":29.93,"c":30.57,"v":160500},{"d":"2024-09-30","o":30.37,"h":30.72,"l":30.24,"c":30.38,"v":140800},{"d":"2024-10-01","o":30.18,"h":30.51,"l":30.01,"c":30.22,"v":83500},{"d":"2024-10-02","o":30.28,"h":30.8,"l":30.1,"c":30.73,"v":114900},{"d":"2024-10-03","o":30.4,"h":31.69,"l":30.33,"c":31.19,"v":153900},{"d":"2024-10-04","o":31.69,"h":32.04,"l":31.57,"c":32,"v":100700},{"d":"2024-10-07","o":31.84,"h":31.99,"l":31.25,"c":31.39,"v":92400},{"d":"2024-10-08","o":30.95,"h":31.06,"l":29.7,"c":30.64,"v":167000},{"d":"2024-10-09","o":30.65,"h":31.43,"l":30.57,"c":30.73,"v":98800},{"d":"2024-10-10","o":30.38,"h":31.09,"l":30.06,"c":30.65,"v":123000},{"d":"2024-10-11","o":30.81,"h":30.96,"l":30.28,"c":30.68,"v":97700},{"d":"2024-10-14","o":30.57,"h":30.57,"l":29.76,"c":30.51,"v":93500},{"d":"2024-10-15","o":30.24,"h":30.5,"l":29.85,"c":30.02,"v":135100},{"d":"2024-10-16","o":30.38,"h":30.69,"l":30.19,"c":30.42,"v":69100},{"d":"2024-10-17","o":30.18,"h":30.68,"l":29.93,"c":30.62,"v":90100},{"d":"2024-10-18","o":30.62,"h":30.62,"l":30.06,"c":30.09,"v":59400},{"d":"2024-10-21","o":30.18,"h":30.18,"l":29.29,"c":29.29,"v":96800},{"d":"2024-10-22","o":29.32,"h":29.4,"l":28.8,"c":29.25,"v":71600},{"d":"2024-10-23","o":29.05,"h":29.33,"l":28.92,"c":29.15,"v":83500},{"d":"2024-10-24","o":29.16,"h":29.18,"l":28.57,"c":29.18,"v":151800},{"d":"2024-10-25","o":29.27,"h":29.37,"l":28.7,"c":28.9,"v":86500},{"d":"2024-10-28","o":29,"h":29.51,"l":28.56,"c":29.01,"v":142700},{"d":"2024-10-29","o":28.7,"h":28.9,"l":28.29,"c":28.36,"v":97700},{"d":"2024-10-30","o":28.31,"h":29.27,"l":28.31,"c":28.52,"v":122600},{"d":"2024-10-31","o":28.55,"h":28.79,"l":28.27,"c":28.37,"v":125700},{"d":"2024-11-01","o":31,"h":31.43,"l":28.5,"c":28.95,"v":239800},{"d":"2024-11-04","o":28.71,"h":30.47,"l":28.71,"c":29.79,"v":187500},{"d":"2024-11-05","o":29.52,"h":29.73,"l":28.62,"c":29.64,"v":189500},{"d":"2024-11-06","o":31.03,"h":32,"l":30.43,"c":31.71,"v":223000},{"d":"2024-11-07","o":31.7,"h":32,"l":31,"c":31.11,"v":144500},{"d":"2024-11-08","o":31.01,"h":31.38,"l":30.56,"c":31.02,"v":113400},{"d":"2024-11-11","o":31.13,"h":31.33,"l":30.56,"c":31.07,"v":133700},{"d":"2024-11-12","o":30.8,"h":31.11,"l":30.02,"c":30.07,"v":95100},{"d":"2024-11-13","o":30.46,"h":30.69,"l":30.11,"c":30.31,"v":108000},{"d":"2024-11-14","o":30.41,"h":30.41,"l":29.39,"c":29.77,"v":94800},{"d":"2024-11-15","o":30.03,"h":30.19,"l":29.33,"c":29.65,"v":91200},{"d":"2024-11-18","o":29.65,"h":29.87,"l":29.4,"c":29.71,"v":91600},{"d":"2024-11-19","o":29.28,"h":29.28,"l":28.83,"c":29.09,"v":83400},{"d":"2024-11-20","o":29.32,"h":29.95,"l":28.88,"c":29.91,"v":146400},{"d":"2024-11-21","o":30.05,"h":31.26,"l":29.9,"c":31.13,"v":159800},{"d":"2024-11-22","o":31.34,"h":31.88,"l":30.93,"c":31.68,"v":154800},{"d":"2024-11-25","o":32,"h":32.63,"l":31.83,"c":32.34,"v":158300},{"d":"2024-11-26","o":31.98,"h":32.48,"l":31.58,"c":31.91,"v":149100},{"d":"2024-11-27","o":31.91,"h":32.42,"l":31.55,"c":31.62,"v":80000},{"d":"2024-11-29","o":31.74,"h":32.65,"l":31.63,"c":32.47,"v":102800},{"d":"2024-12-02","o":32.65,"h":32.96,"l":31.92,"c":32.87,"v":152200},{"d":"2024-12-03","o":33,"h":33,"l":32.14,"c":32.58,"v":106400},{"d":"2024-12-04","o":32.68,"h":32.68,"l":31.28,"c":32.16,"v":113100},{"d":"2024-12-05","o":31.91,"h":32.03,"l":31.58,"c":31.67,"v":93600},{"d":"2024-12-06","o":31.83,"h":31.9,"l":31.06,"c":31.48,"v":88100},{"d":"2024-12-09","o":31.65,"h":32.73,"l":31.62,"c":31.64,"v":131800},{"d":"2024-12-10","o":31.83,"h":31.83,"l":31.08,"c":31.54,"v":90900},{"d":"2024-12-11","o":31.55,"h":31.84,"l":31.15,"c":31.41,"v":153000},{"d":"2024-12-12","o":31.27,"h":31.54,"l":31.02,"c":31.16,"v":87200},{"d":"2024-12-13","o":30.88,"h":30.96,"l":30.47,"c":30.95,"v":89100},{"d":"2024-12-16","o":30.62,"h":30.73,"l":30.24,"c":30.46,"v":86100},{"d":"2024-12-17","o":30.21,"h":30.39,"l":29.6,"c":30.1,"v":118100},{"d":"2024-12-18","o":30.25,"h":30.63,"l":28.62,"c":28.72,"v":170100},{"d":"2024-12-19","o":29,"h":29.48,"l":28.21,"c":28.27,"v":134900},{"d":"2024-12-20","o":27.94,"h":28.72,"l":27.76,"c":28.05,"v":552200},{"d":"2024-12-23","o":27.86,"h":28.09,"l":27.58,"c":27.85,"v":122000},{"d":"2024-12-24","o":27.95,"h":28.48,"l":27.54,"c":28.44,"v":67800},{"d":"2024-12-26","o":28.12,"h":28.58,"l":28.12,"c":28.52,"v":80700},{"d":"2024-12-27","o":28.47,"h":28.88,"l":27.99,"c":28.16,"v":77900},{"d":"2024-12-30","o":28.05,"h":28.29,"l":27.53,"c":28,"v":87500},{"d":"2024-12-31","o":28.08,"h":28.67,"l":28.02,"c":28.49,"v":109800},{"d":"2025-01-02","o":28.61,"h":29.05,"l":27.53,"c":27.65,"v":127100},{"d":"2025-01-03","o":27.92,"h":28,"l":27.28,"c":27.6,"v":93100},{"d":"2025-01-06","o":27.87,"h":28.46,"l":27.84,"c":27.96,"v":138300},{"d":"2025-01-07","o":27.88,"h":28.39,"l":27.28,"c":27.47,"v":177600},{"d":"2025-01-08","o":27.2,"h":27.31,"l":26.65,"c":27.21,"v":121600},{"d":"2025-01-10","o":27.08,"h":27.08,"l":26.16,"c":26.5,"v":113100},{"d":"2025-01-13","o":26.61,"h":29.19,"l":26.61,"c":28.98,"v":264000},{"d":"2025-01-14","o":29.15,"h":30.08,"l":29.12,"c":30.04,"v":181700},{"d":"2025-01-15","o":30.86,"h":30.86,"l":30.17,"c":30.71,"v":109100},{"d":"2025-01-16","o":30.84,"h":31.09,"l":30.43,"c":30.86,"v":101100},{"d":"2025-01-17","o":31.26,"h":31.67,"l":31.09,"c":31.58,"v":110400},{"d":"2025-01-21","o":31.81,"h":32.34,"l":31.5,"c":31.91,"v":135600},{"d":"2025-01-22","o":31.6,"h":31.99,"l":30.94,"c":31.1,"v":134600},{"d":"2025-01-23","o":30.94,"h":31.79,"l":30.86,"c":31.76,"v":93300},{"d":"2025-01-24","o":31.7,"h":31.81,"l":31.26,"c":31.63,"v":116400},{"d":"2025-01-27","o":31.99,"h":32.58,"l":31.82,"c":32.31,"v":125000},{"d":"2025-01-28","o":32.12,"h":32.44,"l":31.74,"c":31.83,"v":91100},{"d":"2025-01-29","o":31.66,"h":32.08,"l":31.57,"c":31.87,"v":82600},{"d":"2025-01-30","o":31.93,"h":32.27,"l":30.86,"c":31.19,"v":120100},{"d":"2025-01-31","o":31,"h":31.57,"l":30.82,"c":31.28,"v":152600},{"d":"2025-02-03","o":30.71,"h":30.78,"l":29.65,"c":30.54,"v":165800},{"d":"2025-02-04","o":30.41,"h":31.1,"l":30.32,"c":31,"v":91200},{"d":"2025-02-05","o":30.79,"h":30.79,"l":30.26,"c":30.39,"v":87100},{"d":"2025-02-06","o":30.65,"h":30.98,"l":30.06,"c":30.29,"v":72200},{"d":"2025-02-07","o":30.29,"h":30.29,"l":29.24,"c":29.31,"v":96200},{"d":"2025-02-10","o":30.07,"h":30.07,"l":29.32,"c":29.45,"v":99200},{"d":"2025-02-11","o":29.61,"h":30.22,"l":29.53,"c":30.04,"v":92400},{"d":"2025-02-12","o":29.63,"h":29.86,"l":29.33,"c":29.65,"v":88600},{"d":"2025-02-13","o":29.91,"h":29.91,"l":29.48,"c":29.73,"v":77500},{"d":"2025-02-14","o":30.05,"h":30.42,"l":29.59,"c":29.69,"v":67500},{"d":"2025-02-18","o":29.74,"h":30.62,"l":29.74,"c":30.42,"v":138700},{"d":"2025-02-19","o":29.95,"h":30.54,"l":29.73,"c":30.23,"v":127100},{"d":"2025-02-20","o":30.23,"h":30.85,"l":29.24,"c":29.31,"v":147300},{"d":"2025-02-21","o":29.83,"h":31.03,"l":28.18,"c":29.77,"v":196600},{"d":"2025-02-24","o":30.05,"h":30.38,"l":28.55,"c":28.7,"v":266100},{"d":"2025-02-25","o":28.78,"h":29.39,"l":28.69,"c":28.87,"v":236400},{"d":"2025-02-26","o":28.8,"h":28.93,"l":28.32,"c":28.55,"v":142000},{"d":"2025-02-27","o":28.2,"h":28.69,"l":27.36,"c":27.67,"v":326100},{"d":"2025-02-28","o":27.71,"h":28,"l":27.49,"c":27.92,"v":175400},{"d":"2025-03-03","o":27.75,"h":28.46,"l":26.75,"c":26.82,"v":238800},{"d":"2025-03-04","o":26.5,"h":26.56,"l":25.7,"c":25.82,"v":196500},{"d":"2025-03-05","o":25.97,"h":26.7,"l":25.89,"c":26.46,"v":184600},{"d":"2025-03-06","o":26.29,"h":27,"l":26.29,"c":26.71,"v":127700},{"d":"2025-03-07","o":26.71,"h":26.85,"l":26.15,"c":26.28,"v":102700},{"d":"2025-03-10","o":25.85,"h":26.01,"l":24.47,"c":24.84,"v":176700},{"d":"2025-03-11","o":24.84,"h":25.07,"l":24.21,"c":24.46,"v":150700},{"d":"2025-03-12","o":24.52,"h":24.52,"l":23.6,"c":23.73,"v":180100},{"d":"2025-03-13","o":23.61,"h":24.19,"l":23.21,"c":23.56,"v":129000},{"d":"2025-03-14","o":23.78,"h":24.13,"l":23.62,"c":24.05,"v":104400},{"d":"2025-03-17","o":23.88,"h":24.41,"l":23.78,"c":24.1,"v":140300},{"d":"2025-03-18","o":23.8,"h":24.17,"l":23.01,"c":23.47,"v":228700},{"d":"2025-03-19","o":23.5,"h":23.73,"l":23.1,"c":23.59,"v":161600},{"d":"2025-03-20","o":23.28,"h":23.68,"l":23.21,"c":23.31,"v":143300},{"d":"2025-03-21","o":22.93,"h":23.12,"l":22.48,"c":23.01,"v":377800},{"d":"2025-03-24","o":23.41,"h":23.41,"l":22.86,"c":23.06,"v":149800},{"d":"2025-03-25","o":22.96,"h":23.07,"l":22.57,"c":22.62,"v":178800},{"d":"2025-03-26","o":22.68,"h":22.87,"l":22.45,"c":22.83,"v":118600},{"d":"2025-03-27","o":22.72,"h":23.16,"l":22.51,"c":23.06,"v":144400},{"d":"2025-03-28","o":22.95,"h":22.95,"l":22.35,"c":22.57,"v":168200},{"d":"2025-03-31","o":22.34,"h":22.81,"l":22.18,"c":22.65,"v":122400},{"d":"2025-04-01","o":22.24,"h":22.51,"l":21.89,"c":22.43,"v":114900},{"d":"2025-04-02","o":22.14,"h":22.55,"l":22.05,"c":22.54,"v":174200},{"d":"2025-04-03","o":21.5,"h":21.56,"l":20.73,"c":20.77,"v":238700},{"d":"2025-04-04","o":19.85,"h":20.4,"l":19.21,"c":20.36,"v":365700},{"d":"2025-04-07","o":19.4,"h":20.85,"l":18.7,"c":19.21,"v":443100},{"d":"2025-04-08","o":19.96,"h":20.14,"l":18.44,"c":18.69,"v":281900},{"d":"2025-04-09","o":18.64,"h":21.52,"l":18.49,"c":21.11,"v":314800},{"d":"2025-04-10","o":20.5,"h":20.5,"l":19.67,"c":20.13,"v":199600},{"d":"2025-04-11","o":19.93,"h":20.69,"l":19.67,"c":20.49,"v":186200},{"d":"2025-04-14","o":20.88,"h":20.88,"l":20.11,"c":20.55,"v":195000},{"d":"2025-04-15","o":20.39,"h":20.67,"l":20.15,"c":20.27,"v":160800},{"d":"2025-04-16","o":19.96,"h":20.27,"l":19.66,"c":19.94,"v":154800},{"d":"2025-04-17","o":19.71,"h":20.48,"l":19.69,"c":19.95,"v":196200},{"d":"2025-04-21","o":19.75,"h":20.08,"l":19.54,"c":20.03,"v":182500},{"d":"2025-04-22","o":20.38,"h":21.04,"l":20.32,"c":20.98,"v":186900},{"d":"2025-04-23","o":21.51,"h":21.9,"l":20.54,"c":20.7,"v":169200},{"d":"2025-04-24","o":20.61,"h":21.35,"l":20.31,"c":21.25,"v":145600},{"d":"2025-04-25","o":20.95,"h":21.18,"l":20.75,"c":21.1,"v":165000},{"d":"2025-04-28","o":21.1,"h":21.43,"l":20.69,"c":21.01,"v":319200},{"d":"2025-04-29","o":20.87,"h":21.56,"l":20.87,"c":21.45,"v":171600},{"d":"2025-04-30","o":21.12,"h":21.48,"l":20.53,"c":21.42,"v":197700},{"d":"2025-05-01","o":21.34,"h":21.67,"l":21.19,"c":21.3,"v":202200},{"d":"2025-05-02","o":23.18,"h":24.31,"l":22.5,"c":22.74,"v":566800},{"d":"2025-05-05","o":22.16,"h":22.93,"l":21.91,"c":22.59,"v":270300},{"d":"2025-05-06","o":22.38,"h":23.05,"l":22.17,"c":22.67,"v":452200},{"d":"2025-05-07","o":22.8,"h":23.29,"l":22.48,"c":22.77,"v":305100},{"d":"2025-05-08","o":23.08,"h":23.31,"l":22.5,"c":23.27,"v":250900},{"d":"2025-05-09","o":23.27,"h":23.39,"l":22.93,"c":23.11,"v":135600},{"d":"2025-05-12","o":24.39,"h":24.93,"l":24.08,"c":24.21,"v":215500},{"d":"2025-05-13","o":24.33,"h":24.33,"l":23.82,"c":23.91,"v":171200},{"d":"2025-05-14","o":23.9,"h":23.9,"l":23.21,"c":23.21,"v":203100},{"d":"2025-05-15","o":23.09,"h":23.31,"l":23,"c":23.23,"v":154300},{"d":"2025-05-16","o":23.28,"h":23.57,"l":23.04,"c":23.48,"v":159100},{"d":"2025-05-19","o":23.99,"h":24.81,"l":23.84,"c":24.4,"v":306600},{"d":"2025-05-20","o":24.38,"h":24.48,"l":24.12,"c":24.48,"v":237400},{"d":"2025-05-21","o":24.24,"h":24.39,"l":23.81,"c":24.07,"v":230200},{"d":"2025-05-22","o":24.02,"h":24.02,"l":23.54,"c":23.6,"v":162500},{"d":"2025-05-23","o":23.2,"h":23.32,"l":22.92,"c":23.05,"v":122800},{"d":"2025-05-27","o":23.42,"h":24.01,"l":23.38,"c":23.96,"v":145300},{"d":"2025-05-28","o":23.95,"h":23.97,"l":23.67,"c":23.84,"v":132100},{"d":"2025-05-29","o":24,"h":24.09,"l":23.69,"c":24.02,"v":110500},{"d":"2025-05-30","o":23.92,"h":24,"l":23.34,"c":23.51,"v":136500},{"d":"2025-06-02","o":23.65,"h":23.65,"l":23.24,"c":23.5,"v":121100},{"d":"2025-06-03","o":23.46,"h":24,"l":23.35,"c":23.84,"v":119300},{"d":"2025-06-04","o":23.87,"h":24.12,"l":23.72,"c":23.76,"v":123200},{"d":"2025-06-05","o":23.63,"h":23.88,"l":23.45,"c":23.59,"v":131000},{"d":"2025-06-06","o":24.09,"h":24.09,"l":23.71,"c":23.87,"v":116400},{"d":"2025-06-09","o":24.19,"h":24.61,"l":24.04,"c":24.42,"v":132100},{"d":"2025-06-10","o":24.62,"h":25.07,"l":24.58,"c":24.6,"v":157500},{"d":"2025-06-11","o":24.76,"h":24.88,"l":24.5,"c":24.81,"v":138000},{"d":"2025-06-12","o":24.47,"h":24.65,"l":24.34,"c":24.48,"v":124700},{"d":"2025-06-13","o":24.19,"h":24.43,"l":23.86,"c":23.99,"v":107200},{"d":"2025-06-16","o":24.39,"h":24.56,"l":24.17,"c":24.27,"v":130400},{"d":"2025-06-17","o":24.14,"h":24.35,"l":23.79,"c":23.82,"v":96700},{"d":"2025-06-18","o":23.68,"h":24.12,"l":23.68,"c":23.73,"v":103100},{"d":"2025-06-20","o":23.85,"h":23.85,"l":23.35,"c":23.42,"v":483200},{"d":"2025-06-23","o":23.36,"h":23.7,"l":23.07,"c":23.67,"v":227800},{"d":"2025-06-24","o":23.8,"h":24.04,"l":23.68,"c":23.84,"v":95800},{"d":"2025-06-25","o":23.74,"h":23.74,"l":23.45,"c":23.61,"v":96800},{"d":"2025-06-26","o":23.77,"h":23.9,"l":23.53,"c":23.9,"v":107500},{"d":"2025-06-27","o":23.86,"h":24.41,"l":23.86,"c":24.15,"v":301000},{"d":"2025-06-30","o":24.13,"h":24.13,"l":23.55,"c":23.75,"v":148700},{"d":"2025-07-01","o":23.66,"h":25.23,"l":23.59,"c":24.8,"v":207800},{"d":"2025-07-02","o":24.85,"h":25.15,"l":24.56,"c":25.1,"v":173400},{"d":"2025-07-03","o":25.09,"h":25.29,"l":24.97,"c":25.29,"v":90900},{"d":"2025-07-07","o":24.82,"h":25.16,"l":24.37,"c":24.44,"v":164600},{"d":"2025-07-08","o":24.61,"h":25.53,"l":24.61,"c":24.87,"v":170200},{"d":"2025-07-09","o":24.92,"h":24.95,"l":24.2,"c":24.72,"v":234000},{"d":"2025-07-10","o":24.76,"h":24.76,"l":23.52,"c":23.54,"v":310500},{"d":"2025-07-11","o":23.31,"h":23.33,"l":22.62,"c":23.13,"v":243700},{"d":"2025-07-14","o":23.11,"h":23.27,"l":22.83,"c":23.11,"v":196100},{"d":"2025-07-15","o":23.11,"h":23.17,"l":22.38,"c":22.38,"v":222900},{"d":"2025-07-16","o":22.43,"h":22.45,"l":21.86,"c":21.9,"v":213800},{"d":"2025-07-17","o":21.83,"h":22.33,"l":21.83,"c":22.19,"v":232200},{"d":"2025-07-18","o":22.36,"h":22.37,"l":21.85,"c":21.98,"v":173000},{"d":"2025-07-21","o":22.27,"h":22.32,"l":21.84,"c":21.99,"v":264900},{"d":"2025-07-22","o":22,"h":22.72,"l":21.97,"c":22.25,"v":446900},{"d":"2025-07-23","o":22.62,"h":22.79,"l":22.08,"c":22.67,"v":275800},{"d":"2025-07-24","o":22.33,"h":22.33,"l":21.68,"c":21.93,"v":262800},{"d":"2025-07-25","o":21.95,"h":21.97,"l":21.51,"c":21.93,"v":198900},{"d":"2025-07-28","o":21.91,"h":21.91,"l":21.36,"c":21.37,"v":199600},{"d":"2025-07-29","o":21.52,"h":21.52,"l":21.21,"c":21.24,"v":226600},{"d":"2025-07-30","o":21.25,"h":21.25,"l":20.38,"c":20.42,"v":208500},{"d":"2025-07-31","o":20.17,"h":20.35,"l":19.92,"c":20.12,"v":231200},{"d":"2025-08-01","o":20.18,"h":20.18,"l":18.54,"c":19.19,"v":404300},{"d":"2025-08-04","o":19.19,"h":19.42,"l":18.9,"c":18.92,"v":304800},{"d":"2025-08-05","o":19.1,"h":19.37,"l":18.61,"c":18.66,"v":280000},{"d":"2025-08-06","o":18.66,"h":18.82,"l":17.99,"c":18.03,"v":238500},{"d":"2025-08-07","o":18.3,"h":18.51,"l":18.18,"c":18.39,"v":232200},{"d":"2025-08-08","o":18.39,"h":18.52,"l":18.01,"c":18.13,"v":183500},{"d":"2025-08-11","o":18.2,"h":18.65,"l":17.97,"c":18.29,"v":298800},{"d":"2025-08-12","o":18.2,"h":19.07,"l":17.97,"c":18.94,"v":358700},{"d":"2025-08-13","o":19.08,"h":20.07,"l":18.94,"c":20.04,"v":273600},{"d":"2025-08-14","o":19.85,"h":19.85,"l":19.38,"c":19.69,"v":232400},{"d":"2025-08-15","o":19.81,"h":19.81,"l":19.35,"c":19.43,"v":282600},{"d":"2025-08-18","o":19.42,"h":20.47,"l":19.37,"c":20.06,"v":202800},{"d":"2025-08-19","o":20.04,"h":20.47,"l":20.04,"c":20.36,"v":225200},{"d":"2025-08-20","o":20.36,"h":20.61,"l":20,"c":20,"v":215000},{"d":"2025-08-21","o":19.86,"h":19.87,"l":19.68,"c":19.73,"v":203300},{"d":"2025-08-22","o":19.86,"h":21.1,"l":19.86,"c":20.9,"v":242200},{"d":"2025-08-25","o":20.85,"h":20.85,"l":20.55,"c":20.64,"v":196500},{"d":"2025-08-26","o":20.6,"h":20.86,"l":20.51,"c":20.58,"v":204600},{"d":"2025-08-27","o":20.38,"h":20.86,"l":20.38,"c":20.82,"v":158300},{"d":"2025-08-28","o":20.94,"h":21.19,"l":20.53,"c":21.08,"v":175700},{"d":"2025-08-29","o":21.12,"h":21.47,"l":21.12,"c":21.46,"v":206400},{"d":"2025-09-02","o":21.2,"h":21.2,"l":20.51,"c":21.01,"v":240700},{"d":"2025-09-03","o":21.27,"h":21.27,"l":20.62,"c":20.71,"v":201700},{"d":"2025-09-04","o":20.62,"h":21.08,"l":20.37,"c":21.04,"v":195900},{"d":"2025-09-05","o":21.1,"h":21.82,"l":20.95,"c":21.19,"v":196500},{"d":"2025-09-08","o":21.22,"h":21.27,"l":20.6,"c":21.23,"v":162500},{"d":"2025-09-09","o":21.12,"h":21.2,"l":20.62,"c":20.62,"v":177900},{"d":"2025-09-10","o":20.5,"h":20.85,"l":20.5,"c":20.64,"v":160900},{"d":"2025-09-11","o":20.61,"h":21.85,"l":20.61,"c":21.82,"v":276600},{"d":"2025-09-12","o":21.7,"h":21.77,"l":21.43,"c":21.47,"v":211300},{"d":"2025-09-15","o":21.47,"h":21.73,"l":21.06,"c":21.1,"v":152200},{"d":"2025-09-16","o":21.12,"h":21.17,"l":20.78,"c":20.84,"v":158800},{"d":"2025-09-17","o":20.95,"h":21.85,"l":20.79,"c":20.91,"v":201100},{"d":"2025-09-18","o":21.01,"h":21.23,"l":20.83,"c":21.08,"v":140600},{"d":"2025-09-19","o":21.16,"h":21.16,"l":20.36,"c":20.41,"v":678200},{"d":"2025-09-22","o":20.2,"h":20.25,"l":19.84,"c":19.96,"v":251700},{"d":"2025-09-23","o":19.92,"h":20.29,"l":19.39,"c":19.43,"v":191000},{"d":"2025-09-24","o":19.45,"h":19.74,"l":19.35,"c":19.61,"v":201700},{"d":"2025-09-25","o":19.56,"h":19.59,"l":18.91,"c":19.09,"v":184600},{"d":"2025-09-26","o":19.11,"h":19.58,"l":19.11,"c":19.46,"v":178300},{"d":"2025-09-29","o":19.53,"h":19.53,"l":19.1,"c":19.36,"v":224800},{"d":"2025-09-30","o":19.34,"h":19.45,"l":19.08,"c":19.38,"v":208200},{"d":"2025-10-01","o":19.18,"h":19.44,"l":18.96,"c":18.99,"v":202400},{"d":"2025-10-02","o":19.02,"h":19.41,"l":19.02,"c":19.39,"v":227600},{"d":"2025-10-03","o":19.48,"h":20.03,"l":19.41,"c":19.6,"v":312500},{"d":"2025-10-06","o":19.7,"h":20.26,"l":19.53,"c":20.2,"v":310400},{"d":"2025-10-07","o":20.23,"h":20.75,"l":20.1,"c":20.43,"v":352200},{"d":"2025-10-08","o":20.53,"h":20.7,"l":20.29,"c":20.58,"v":179600},{"d":"2025-10-09","o":20.63,"h":20.68,"l":20.24,"c":20.66,"v":249400},{"d":"2025-10-10","o":20.75,"h":20.95,"l":20.32,"c":20.57,"v":371200},{"d":"2025-10-13","o":20.79,"h":21.38,"l":20.59,"c":20.59,"v":280200},{"d":"2025-10-14","o":20.33,"h":20.6,"l":20.1,"c":20.51,"v":295300},{"d":"2025-10-15","o":20.6,"h":20.89,"l":19.42,"c":19.72,"v":310700},{"d":"2025-10-16","o":19.86,"h":19.99,"l":19.18,"c":19.48,"v":316300},{"d":"2025-10-17","o":19.39,"h":20.03,"l":19.39,"c":19.63,"v":300100},{"d":"2025-10-20","o":19.74,"h":19.89,"l":19.11,"c":19.13,"v":173500},{"d":"2025-10-21","o":19.13,"h":19.53,"l":19.07,"c":19.23,"v":132200},{"d":"2025-10-22","o":19.19,"h":19.56,"l":19.08,"c":19.53,"v":157500},{"d":"2025-10-23","o":19.64,"h":20.4,"l":19.63,"c":20.23,"v":168500},{"d":"2025-10-24","o":20.43,"h":20.48,"l":20.06,"c":20.08,"v":193900},{"d":"2025-10-27","o":20.14,"h":20.43,"l":19.74,"c":19.75,"v":144400},{"d":"2025-10-28","o":19.55,"h":19.93,"l":19.25,"c":19.67,"v":230300},{"d":"2025-10-29","o":19.52,"h":19.75,"l":19.13,"c":19.4,"v":309000},{"d":"2025-10-30","o":19.15,"h":19.33,"l":18.44,"c":18.58,"v":464900},{"d":"2025-10-31","o":18.51,"h":18.76,"l":18.31,"c":18.59,"v":431900},{"d":"2025-11-03","o":18.51,"h":18.76,"l":18.2,"c":18.73,"v":377600},{"d":"2025-11-04","o":18.44,"h":18.75,"l":18.39,"c":18.58,"v":361800},{"d":"2025-11-05","o":18.71,"h":19.01,"l":18.52,"c":18.87,"v":302800},{"d":"2025-11-06","o":18.85,"h":18.85,"l":18.11,"c":18.15,"v":416800},{"d":"2025-11-07","o":17.71,"h":17.81,"l":14.8,"c":15.38,"v":1152500},{"d":"2025-11-10","o":15.5,"h":16.62,"l":15.44,"c":16.25,"v":735000},{"d":"2025-11-11","o":16.46,"h":16.79,"l":16.26,"c":16.46,"v":454000},{"d":"2025-11-12","o":16.47,"h":16.73,"l":16.14,"c":16.17,"v":410600},{"d":"2025-11-13","o":16.17,"h":16.66,"l":16.08,"c":16.2,"v":330200},{"d":"2025-11-14","o":16.12,"h":16.26,"l":15.66,"c":15.71,"v":353400},{"d":"2025-11-17","o":15.68,"h":15.69,"l":14.4,"c":14.42,"v":336700},{"d":"2025-11-18","o":14.27,"h":14.51,"l":14.1,"c":14.3,"v":510200},{"d":"2025-11-19","o":14.37,"h":14.71,"l":14.2,"c":14.37,"v":403200},{"d":"2025-11-20","o":14.61,"h":14.72,"l":14.27,"c":14.38,"v":360200},{"d":"2025-11-21","o":14.43,"h":15.15,"l":14.39,"c":14.72,"v":466600},{"d":"2025-11-24","o":14.56,"h":14.73,"l":14.38,"c":14.64,"v":558300},{"d":"2025-11-25","o":14.8,"h":15.33,"l":14.69,"c":15.17,"v":433100},{"d":"2025-11-26","o":15.06,"h":15.33,"l":15.06,"c":15.09,"v":485800},{"d":"2025-11-28","o":15.1,"h":15.45,"l":15.05,"c":15.39,"v":315800},{"d":"2025-12-01","o":15.25,"h":15.65,"l":15.23,"c":15.28,"v":466400},{"d":"2025-12-02","o":15.47,"h":15.48,"l":15.05,"c":15.35,"v":435700},{"d":"2025-12-03","o":15.35,"h":16,"l":15.34,"c":15.86,"v":479000},{"d":"2025-12-04","o":15.8,"h":15.96,"l":15.61,"c":15.73,"v":440100},{"d":"2025-12-05","o":15.72,"h":16.14,"l":15.61,"c":16.02,"v":451800},{"d":"2025-12-08","o":15.94,"h":16.05,"l":15.2,"c":15.32,"v":827900},{"d":"2025-12-09","o":15.46,"h":15.97,"l":15.36,"c":15.95,"v":762800},{"d":"2025-12-10","o":15.91,"h":16.86,"l":15.84,"c":16.73,"v":829500},{"d":"2025-12-11","o":16.7,"h":17.29,"l":16.53,"c":16.7,"v":595300},{"d":"2025-12-12","o":16.88,"h":16.88,"l":16.12,"c":16.3,"v":374400},{"d":"2025-12-15","o":16.33,"h":16.4,"l":15.8,"c":15.97,"v":545000},{"d":"2025-12-16","o":15.91,"h":16.41,"l":15.69,"c":16.07,"v":506100},{"d":"2025-12-17","o":16,"h":16.6,"l":15.96,"c":16.35,"v":509000},{"d":"2025-12-18","o":16.38,"h":16.58,"l":16.16,"c":16.42,"v":521800},{"d":"2025-12-19","o":16.29,"h":16.62,"l":16.12,"c":16.56,"v":5356300},{"d":"2025-12-22","o":16.65,"h":17.38,"l":16.55,"c":16.85,"v":662600},{"d":"2025-12-23","o":16.73,"h":16.96,"l":16.7,"c":16.81,"v":428700},{"d":"2025-12-24","o":16.81,"h":17.22,"l":16.8,"c":17.11,"v":241500},{"d":"2025-12-26","o":17.15,"h":17.4,"l":17,"c":17.38,"v":359500},{"d":"2025-12-29","o":17.31,"h":17.33,"l":17.16,"c":17.18,"v":315000},{"d":"2025-12-30","o":17.14,"h":17.68,"l":17.1,"c":17.56,"v":369700},{"d":"2025-12-31","o":17.47,"h":17.69,"l":17.25,"c":17.3,"v":390100},{"d":"2026-01-02","o":17.47,"h":17.57,"l":17.04,"c":17.22,"v":294400},{"d":"2026-01-05","o":17.19,"h":17.48,"l":16.63,"c":16.66,"v":468200},{"d":"2026-01-06","o":16.9,"h":17.84,"l":16.42,"c":17.82,"v":595700},{"d":"2026-01-07","o":17.85,"h":17.98,"l":17.45,"c":17.76,"v":398400},{"d":"2026-01-08","o":17.62,"h":18.44,"l":17.6,"c":18.18,"v":337300},{"d":"2026-01-09","o":18.26,"h":18.66,"l":17.94,"c":18.49,"v":343300},{"d":"2026-01-12","o":18.39,"h":18.83,"l":18.22,"c":18.26,"v":263000},{"d":"2026-01-13","o":18.38,"h":18.55,"l":18.13,"c":18.21,"v":229300},{"d":"2026-01-14","o":18.32,"h":18.74,"l":18.12,"c":18.44,"v":322900},{"d":"2026-01-15","o":18.25,"h":18.25,"l":17.65,"c":17.94,"v":296700},{"d":"2026-01-16","o":17.71,"h":17.81,"l":16.64,"c":17,"v":464300},{"d":"2026-01-20","o":16.71,"h":16.76,"l":16.09,"c":16.17,"v":362500},{"d":"2026-01-21","o":16.36,"h":17.24,"l":16.28,"c":17.02,"v":262800},{"d":"2026-01-22","o":17.04,"h":17.4,"l":16.97,"c":17.1,"v":297400},{"d":"2026-01-23","o":17.1,"h":17.24,"l":16.9,"c":17.07,"v":324000},{"d":"2026-01-26","o":17,"h":17.38,"l":16.68,"c":16.78,"v":336000},{"d":"2026-01-27","o":16.75,"h":16.79,"l":16.46,"c":16.51,"v":227400},{"d":"2026-01-28","o":16.65,"h":16.67,"l":16.13,"c":16.37,"v":279900},{"d":"2026-01-29","o":16.21,"h":16.42,"l":15.94,"c":16.05,"v":445200},{"d":"2026-01-30","o":16,"h":16.23,"l":15.69,"c":15.84,"v":373300},{"d":"2026-02-02","o":15.76,"h":16.59,"l":15.55,"c":16.42,"v":330800},{"d":"2026-02-03","o":16.25,"h":17.41,"l":16.25,"c":17.25,"v":351600},{"d":"2026-02-04","o":17.47,"h":18.47,"l":17.22,"c":18.16,"v":369700},{"d":"2026-02-05","o":18.04,"h":18.19,"l":17.54,"c":17.84,"v":309500},{"d":"2026-02-06","o":17.9,"h":18.6,"l":17.61,"c":18.5,"v":399000},{"d":"2026-02-09","o":18.46,"h":19,"l":17.95,"c":18.86,"v":317500},{"d":"2026-02-10","o":18.93,"h":19.41,"l":18.85,"c":18.97,"v":274200},{"d":"2026-02-11","o":19.1,"h":19.5,"l":18.66,"c":18.86,"v":216900},{"d":"2026-02-12","o":18.87,"h":19.38,"l":18.12,"c":18.48,"v":276500},{"d":"2026-02-13","o":18.5,"h":18.78,"l":18.17,"c":18.65,"v":166800},{"d":"2026-02-17","o":18.65,"h":18.65,"l":17.98,"c":18.1,"v":276900},{"d":"2026-02-18","o":18.04,"h":18.64,"l":17.76,"c":17.81,"v":192900},{"d":"2026-02-19","o":17.76,"h":18.09,"l":17.59,"c":18,"v":271200},{"d":"2026-02-20","o":18.66,"h":19.31,"l":17.97,"c":18.77,"v":559700},{"d":"2026-02-23","o":19.5,"h":19.92,"l":17.99,"c":18.04,"v":429500},{"d":"2026-02-24","o":18.05,"h":18.67,"l":17.82,"c":17.91,"v":331100},{"d":"2026-02-25","o":17.99,"h":18.24,"l":17.55,"c":18.15,"v":388100},{"d":"2026-02-26","o":18.16,"h":18.26,"l":17.31,"c":17.89,"v":322600},{"d":"2026-02-27","o":17.65,"h":17.83,"l":17.1,"c":17.83,"v":717200},{"d":"2026-03-02","o":17.91,"h":18.71,"l":17.56,"c":18.35,"v":289500},{"d":"2026-03-03","o":17.64,"h":18.68,"l":17.54,"c":18.42,"v":309200},{"d":"2026-03-04","o":18.57,"h":19.91,"l":17.98,"c":19.78,"v":552500},{"d":"2026-03-05","o":20.26,"h":21.46,"l":20.26,"c":20.64,"v":1096400},{"d":"2026-03-06","o":21.02,"h":21.3,"l":19.11,"c":19.61,"v":1128000},{"d":"2026-03-09","o":19.12,"h":19.39,"l":18.43,"c":18.82,"v":636900},{"d":"2026-03-10","o":18.65,"h":19.35,"l":18.38,"c":18.62,"v":479700},{"d":"2026-03-11","o":18.62,"h":18.87,"l":17.92,"c":18.45,"v":358600},{"d":"2026-03-12","o":18.47,"h":21.08,"l":18.47,"c":20.99,"v":825000},{"d":"2026-03-13","o":21.08,"h":21.21,"l":20.32,"c":20.6,"v":579200},{"d":"2026-03-16","o":20.49,"h":20.89,"l":20.26,"c":20.3,"v":528000},{"d":"2026-03-17","o":20.42,"h":21.36,"l":20.39,"c":20.76,"v":642800},{"d":"2026-03-18","o":20.77,"h":21.6,"l":20.73,"c":21,"v":557000},{"d":"2026-03-19","o":20.81,"h":21.36,"l":20.46,"c":21.05,"v":516800},{"d":"2026-03-20","o":21.1,"h":21.35,"l":20.2,"c":20.25,"v":2031500},{"d":"2026-03-23","o":20.53,"h":21.56,"l":20.5,"c":21.27,"v":729500},{"d":"2026-03-24","o":21.17,"h":23.26,"l":20.78,"c":22.95,"v":669900},{"d":"2026-03-25","o":22.95,"h":23.44,"l":22.79,"c":23.44,"v":509000},{"d":"2026-03-26","o":23.38,"h":24.46,"l":23.38,"c":24.43,"v":516600},{"d":"2026-03-27","o":24.28,"h":24.5,"l":23.87,"c":24.06,"v":379400},{"d":"2026-03-30","o":24.38,"h":24.52,"l":23.7,"c":24.12,"v":313600},{"d":"2026-03-31","o":24.41,"h":25.17,"l":23.63,"c":24.4,"v":364138},{"d":"2026-04-01","o":24.67,"h":25.14,"l":24.32,"c":25.1,"v":638732},{"d":"2026-04-02","o":25.08,"h":25.94,"l":25.12,"c":25.32,"v":609535},{"d":"2026-04-06","o":25.27,"h":25.49,"l":24.34,"c":24.63,"v":450462},{"d":"2026-04-07","o":24.76,"h":25.01,"l":24.52,"c":24.83,"v":249461},{"d":"2026-04-08","o":24.03,"h":24.49,"l":23.2,"c":24.43,"v":292747},{"d":"2026-04-09","o":24.38,"h":24.9,"l":23.03,"c":23.33,"v":371504},{"d":"2026-04-10","o":23.62,"h":23.95,"l":23.59,"c":23.94,"v":174280},{"d":"2026-04-13","o":23.95,"h":24.4,"l":23.7,"c":23.9,"v":203486},{"d":"2026-04-14","o":23.77,"h":23.84,"l":23.08,"c":23.31,"v":165447},{"d":"2026-04-15","o":23.29,"h":23.4,"l":22.83,"c":23.02,"v":166362},{"d":"2026-04-16","o":23.09,"h":23.83,"l":23,"c":23.7,"v":295037},{"d":"2026-04-17","o":22.88,"h":22.88,"l":21.37,"c":21.57,"v":405112},{"d":"2026-04-20","o":21.73,"h":22.58,"l":21.84,"c":22.25,"v":228454},{"d":"2026-04-21","o":22.27,"h":22.58,"l":22.15,"c":22.54,"v":121954},{"d":"2026-04-22","o":22.63,"h":22.84,"l":22.51,"c":22.73,"v":168708},{"d":"2026-04-23","o":22.68,"h":23.01,"l":22.5,"c":22.96,"v":173009},{"d":"2026-04-24","o":23.01,"h":23.48,"l":22.65,"c":23.42,"v":158281},{"d":"2026-04-27","o":23.77,"h":24.02,"l":23.3,"c":23.62,"v":139415},{"d":"2026-04-28","o":23.95,"h":24.15,"l":23.49,"c":23.69,"v":158021},{"d":"2026-04-29","o":23.77,"h":24.59,"l":23.77,"c":24.44,"v":218023},{"d":"2026-04-30","o":24.2,"h":24.82,"l":24.14,"c":24.66,"v":273796},{"d":"2026-05-01","o":24.86,"h":25.77,"l":24.57,"c":25.37,"v":294411},{"d":"2026-05-04","o":25.67,"h":25.55,"l":25.1,"c":25.42,"v":201606},{"d":"2026-05-05","o":25.73,"h":26.73,"l":25.54,"c":26.17,"v":378892},{"d":"2026-05-06","o":25.81,"h":25.75,"l":24.74,"c":25.16,"v":260292},{"d":"2026-05-07","o":24.77,"h":24.8,"l":22.75,"c":23.94,"v":402412},{"d":"2026-05-08","o":21.05,"h":21.4,"l":19.4,"c":20.32,"v":1157767},{"d":"2026-05-11","o":20.39,"h":23,"l":20.39,"c":22.53,"v":575745},{"d":"2026-05-12","o":22.64,"h":22.89,"l":22.32,"c":22.49,"v":322432},{"d":"2026-05-13","o":22.76,"h":23.03,"l":22.23,"c":22.37,"v":246519},{"d":"2026-05-14","o":22.21,"h":22.32,"l":21.74,"c":21.81,"v":244396},{"d":"2026-05-15","o":21.65,"h":21.8,"l":21.31,"c":21.62,"v":285544},{"d":"2026-05-18","o":21.68,"h":21.92,"l":21.19,"c":21.83,"v":265449},{"d":"2026-05-19","o":21.51,"h":21.43,"l":21.08,"c":21.3,"v":163269}]