[{"d":"2015-05-21","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2015-05-22","o":24.95,"h":24.98,"l":24.86,"c":24.98,"v":1279800},{"d":"2015-05-26","o":24.98,"h":25,"l":24.9,"c":25,"v":68600},{"d":"2015-05-27","o":25,"h":25,"l":24.93,"c":24.95,"v":58800},{"d":"2015-05-28","o":24.95,"h":24.97,"l":24.9,"c":24.97,"v":34500},{"d":"2015-05-29","o":24.95,"h":24.96,"l":24.91,"c":24.95,"v":13800},{"d":"2015-06-01","o":24.95,"h":24.99,"l":24.95,"c":24.98,"v":13600},{"d":"2015-06-02","o":24.99,"h":24.99,"l":24.94,"c":24.95,"v":17400},{"d":"2015-06-03","o":24.95,"h":24.95,"l":24.9,"c":24.9,"v":13900},{"d":"2015-06-04","o":24.9,"h":24.94,"l":24.9,"c":24.9,"v":84200},{"d":"2015-06-05","o":24.9,"h":24.92,"l":24.9,"c":24.9,"v":63400},{"d":"2015-06-08","o":24.99,"h":24.99,"l":24.91,"c":24.91,"v":9100},{"d":"2015-06-09","o":24.9,"h":24.94,"l":24.9,"c":24.9,"v":22600},{"d":"2015-06-10","o":24.94,"h":24.95,"l":24.91,"c":24.94,"v":18800},{"d":"2015-06-11","o":24.95,"h":24.95,"l":24.9,"c":24.9,"v":9800},{"d":"2015-06-12","o":24.9,"h":24.94,"l":24.9,"c":24.92,"v":6900},{"d":"2015-06-15","o":24.91,"h":24.94,"l":24.91,"c":24.91,"v":7200},{"d":"2015-06-16","o":24.92,"h":24.99,"l":24.91,"c":24.91,"v":30600},{"d":"2015-06-17","o":24.95,"h":24.95,"l":24.91,"c":24.91,"v":13100},{"d":"2015-06-18","o":24.91,"h":24.93,"l":24.9,"c":24.91,"v":17100},{"d":"2015-06-19","o":24.95,"h":24.95,"l":24.91,"c":24.93,"v":1800},{"d":"2015-06-22","o":24.93,"h":25.49,"l":24.9,"c":24.92,"v":115600},{"d":"2015-06-23","o":24.91,"h":26,"l":24.91,"c":24.95,"v":202600},{"d":"2015-06-24","o":24.96,"h":25.15,"l":24.9,"c":24.9,"v":75800},{"d":"2015-06-25","o":24.92,"h":24.99,"l":24.9,"c":24.9,"v":52500},{"d":"2015-06-26","o":24.9,"h":25.07,"l":24.9,"c":24.9,"v":52200},{"d":"2015-06-29","o":24.9,"h":24.96,"l":24.17,"c":24.2,"v":391600},{"d":"2015-06-30","o":24.22,"h":24.86,"l":23.81,"c":24.02,"v":133200},{"d":"2015-07-01","o":24,"h":24.02,"l":23.55,"c":24.02,"v":39900},{"d":"2015-07-02","o":24.02,"h":24.17,"l":23.54,"c":23.96,"v":40700},{"d":"2015-07-06","o":23.68,"h":23.82,"l":23.38,"c":23.7,"v":23900},{"d":"2015-07-07","o":23.58,"h":23.58,"l":23.03,"c":23.32,"v":37500},{"d":"2015-07-08","o":23.05,"h":23.05,"l":22.89,"c":22.9,"v":4800},{"d":"2015-07-09","o":22.87,"h":23.5,"l":22.34,"c":23.15,"v":53600},{"d":"2015-07-10","o":23.2,"h":23.25,"l":22.95,"c":23.16,"v":23100},{"d":"2015-07-13","o":22.98,"h":23.24,"l":22.91,"c":22.94,"v":18000},{"d":"2015-07-14","o":22.81,"h":22.81,"l":22.45,"c":22.45,"v":44900},{"d":"2015-07-15","o":22.45,"h":22.75,"l":22.17,"c":22.23,"v":29200},{"d":"2015-07-16","o":22.06,"h":22.06,"l":21.86,"c":21.92,"v":26700},{"d":"2015-07-17","o":21.77,"h":21.77,"l":21.4,"c":21.41,"v":17800},{"d":"2015-07-20","o":21.31,"h":21.43,"l":20.65,"c":20.93,"v":69800},{"d":"2015-07-21","o":20.73,"h":20.89,"l":20.42,"c":20.53,"v":67700},{"d":"2015-07-22","o":20.5,"h":20.9,"l":20.5,"c":20.87,"v":68700},{"d":"2015-07-23","o":20.9,"h":20.93,"l":20.58,"c":20.76,"v":52600},{"d":"2015-07-24","o":21,"h":21.41,"l":20.7,"c":21.27,"v":114200},{"d":"2015-07-27","o":21.16,"h":21.59,"l":20.83,"c":20.99,"v":59200},{"d":"2015-07-28","o":20.8,"h":21.88,"l":20.8,"c":21.18,"v":45800},{"d":"2015-07-29","o":21.43,"h":21.43,"l":21.13,"c":21.22,"v":44000},{"d":"2015-07-30","o":21.64,"h":21.64,"l":21.02,"c":21.02,"v":60300},{"d":"2015-07-31","o":20.97,"h":21,"l":20.86,"c":20.94,"v":51700},{"d":"2015-08-03","o":21,"h":21,"l":20.52,"c":20.55,"v":39600},{"d":"2015-08-04","o":20.56,"h":21.36,"l":20.52,"c":21.05,"v":88500},{"d":"2015-08-05","o":21.01,"h":21.35,"l":21,"c":21.02,"v":35300},{"d":"2015-08-06","o":21.34,"h":21.34,"l":20.65,"c":20.91,"v":25800},{"d":"2015-08-07","o":20.66,"h":20.94,"l":20.66,"c":20.86,"v":29800},{"d":"2015-08-10","o":21,"h":21,"l":20.8,"c":20.97,"v":36300},{"d":"2015-08-11","o":20.63,"h":20.77,"l":20.33,"c":20.35,"v":27300},{"d":"2015-08-12","o":20.33,"h":20.33,"l":19.58,"c":19.99,"v":44300},{"d":"2015-08-13","o":20.16,"h":20.16,"l":19.6,"c":20,"v":53900},{"d":"2015-08-14","o":20.2,"h":20.26,"l":19.93,"c":20,"v":38700},{"d":"2015-08-17","o":20.01,"h":20.01,"l":19.66,"c":19.99,"v":52700},{"d":"2015-08-18","o":20.03,"h":20.63,"l":20.02,"c":20.27,"v":68400},{"d":"2015-08-19","o":20.05,"h":20.35,"l":19.65,"c":20.01,"v":67600},{"d":"2015-08-20","o":20.01,"h":20.25,"l":19.32,"c":19.6,"v":103800},{"d":"2015-08-21","o":19.49,"h":19.54,"l":18.84,"c":19,"v":103100},{"d":"2015-08-24","o":17.68,"h":18.55,"l":16.68,"c":17.9,"v":117100},{"d":"2015-08-25","o":18.19,"h":18.3,"l":17.41,"c":17.71,"v":78600},{"d":"2015-08-26","o":17.5,"h":18.34,"l":17.31,"c":18.19,"v":111600},{"d":"2015-08-27","o":18.71,"h":18.74,"l":18.03,"c":18.65,"v":109500},{"d":"2015-08-28","o":18.17,"h":19.21,"l":18.17,"c":19.15,"v":49000},{"d":"2015-08-31","o":19.28,"h":19.28,"l":18.74,"c":18.76,"v":60200},{"d":"2015-09-01","o":18.9,"h":18.92,"l":18.07,"c":18.34,"v":65600},{"d":"2015-09-02","o":18.6,"h":18.96,"l":18.16,"c":18.92,"v":53100},{"d":"2015-09-03","o":19.05,"h":19.05,"l":18.59,"c":18.66,"v":41100},{"d":"2015-09-04","o":18.2,"h":18.57,"l":18.2,"c":18.48,"v":31500},{"d":"2015-09-08","o":18.84,"h":18.92,"l":18.33,"c":18.69,"v":67500},{"d":"2015-09-09","o":18.5,"h":18.76,"l":18.35,"c":18.35,"v":51300},{"d":"2015-09-10","o":18.45,"h":18.57,"l":18.03,"c":18.37,"v":52500},{"d":"2015-09-11","o":18.24,"h":18.47,"l":18.22,"c":18.3,"v":88300},{"d":"2015-09-14","o":18.35,"h":18.45,"l":18.02,"c":18.12,"v":153400},{"d":"2015-09-15","o":18.25,"h":18.45,"l":18.12,"c":18.45,"v":78700},{"d":"2015-09-16","o":18.36,"h":18.95,"l":18.26,"c":18.76,"v":161300},{"d":"2015-09-17","o":18.73,"h":19.04,"l":18.65,"c":18.82,"v":107600},{"d":"2015-09-18","o":18.9,"h":19.4,"l":18.42,"c":18.97,"v":50900},{"d":"2015-09-21","o":18.98,"h":19.2,"l":18.58,"c":18.72,"v":76100},{"d":"2015-09-22","o":18.78,"h":18.88,"l":17.98,"c":18.47,"v":150100},{"d":"2015-09-23","o":18.63,"h":18.71,"l":18.11,"c":18.11,"v":103000},{"d":"2015-09-24","o":18.11,"h":18.34,"l":17.7,"c":18.34,"v":117300},{"d":"2015-09-25","o":18.51,"h":18.86,"l":18.04,"c":18.24,"v":74600},{"d":"2015-09-28","o":18.28,"h":18.37,"l":17.25,"c":17.28,"v":136600},{"d":"2015-09-29","o":17.79,"h":17.94,"l":17.1,"c":17.16,"v":68200},{"d":"2015-09-30","o":17.46,"h":17.5,"l":17.23,"c":17.43,"v":66400},{"d":"2015-10-01","o":17.87,"h":18.04,"l":17.23,"c":17.49,"v":92800},{"d":"2015-10-02","o":17.6,"h":17.91,"l":17.33,"c":17.91,"v":63000},{"d":"2015-10-05","o":18.2,"h":18.57,"l":18.07,"c":18.27,"v":53300},{"d":"2015-10-06","o":18.35,"h":18.53,"l":18.09,"c":18.42,"v":31700},{"d":"2015-10-07","o":18.42,"h":18.84,"l":18.07,"c":18.36,"v":47700},{"d":"2015-10-08","o":18.26,"h":18.49,"l":18.1,"c":18.49,"v":22000},{"d":"2015-10-09","o":18.5,"h":18.73,"l":18.49,"c":18.64,"v":31900},{"d":"2015-10-12","o":18.58,"h":18.6,"l":18.31,"c":18.43,"v":44200},{"d":"2015-10-13","o":18.43,"h":18.59,"l":18.22,"c":18.39,"v":38900},{"d":"2015-10-14","o":18.5,"h":18.6,"l":18.23,"c":18.32,"v":72600},{"d":"2015-10-15","o":18.57,"h":18.59,"l":18.39,"c":18.5,"v":36200},{"d":"2015-10-16","o":18.46,"h":18.71,"l":18.28,"c":18.57,"v":52800},{"d":"2015-10-19","o":18.64,"h":18.64,"l":18.33,"c":18.5,"v":34300},{"d":"2015-10-20","o":18.6,"h":18.62,"l":18.41,"c":18.44,"v":34200},{"d":"2015-10-21","o":18.6,"h":18.6,"l":18.37,"c":18.4,"v":35000},{"d":"2015-10-22","o":18.6,"h":18.79,"l":18.55,"c":18.65,"v":70400},{"d":"2015-10-23","o":18.7,"h":18.96,"l":18.7,"c":18.85,"v":36500},{"d":"2015-10-26","o":18.81,"h":18.9,"l":18.64,"c":18.81,"v":59000},{"d":"2015-10-27","o":18.65,"h":18.78,"l":18.5,"c":18.61,"v":66900},{"d":"2015-10-28","o":18.69,"h":18.85,"l":18.53,"c":18.74,"v":37000},{"d":"2015-10-29","o":18.74,"h":18.86,"l":18.63,"c":18.71,"v":45900},{"d":"2015-10-30","o":18.7,"h":18.99,"l":18.7,"c":18.9,"v":60400},{"d":"2015-11-02","o":19.07,"h":19.09,"l":18.81,"c":18.92,"v":56100},{"d":"2015-11-03","o":18.86,"h":19.11,"l":18.85,"c":18.89,"v":61700},{"d":"2015-11-04","o":18.99,"h":19.02,"l":18.87,"c":18.94,"v":60400},{"d":"2015-11-05","o":19.1,"h":19.1,"l":18.85,"c":19.04,"v":76400},{"d":"2015-11-06","o":18.92,"h":19.03,"l":18.69,"c":18.83,"v":52600},{"d":"2015-11-09","o":18.59,"h":18.64,"l":18.34,"c":18.37,"v":45500},{"d":"2015-11-10","o":18.17,"h":18.34,"l":17.99,"c":18.25,"v":65000},{"d":"2015-11-11","o":18.53,"h":18.53,"l":18.01,"c":18.13,"v":67900},{"d":"2015-11-12","o":18.14,"h":18.18,"l":17.77,"c":17.96,"v":52500},{"d":"2015-11-13","o":17.88,"h":17.94,"l":17.6,"c":17.85,"v":46000},{"d":"2015-11-16","o":17.95,"h":17.95,"l":17.56,"c":17.83,"v":86500},{"d":"2015-11-17","o":17.83,"h":17.91,"l":17.63,"c":17.72,"v":81000},{"d":"2015-11-18","o":17.7,"h":17.85,"l":17.68,"c":17.85,"v":157300},{"d":"2015-11-19","o":17.83,"h":17.85,"l":17.65,"c":17.74,"v":76700},{"d":"2015-11-20","o":17.84,"h":17.95,"l":17.61,"c":17.71,"v":73900},{"d":"2015-11-23","o":17.79,"h":17.99,"l":17.64,"c":17.74,"v":123500},{"d":"2015-11-24","o":17.75,"h":18.01,"l":17.69,"c":17.81,"v":69800},{"d":"2015-11-25","o":17.89,"h":18.13,"l":17.86,"c":17.96,"v":98000},{"d":"2015-11-27","o":18.03,"h":18.04,"l":17.88,"c":18.01,"v":11100},{"d":"2015-11-30","o":18.04,"h":18.24,"l":18.03,"c":18.07,"v":74800},{"d":"2015-12-01","o":18.22,"h":18.36,"l":18.11,"c":18.27,"v":95100},{"d":"2015-12-02","o":18.3,"h":18.5,"l":18.27,"c":18.35,"v":77400},{"d":"2015-12-03","o":18.46,"h":18.46,"l":17.98,"c":18,"v":85600},{"d":"2015-12-04","o":17.96,"h":18.29,"l":17.91,"c":18.09,"v":59500},{"d":"2015-12-07","o":17.93,"h":18.03,"l":17.85,"c":17.96,"v":57500},{"d":"2015-12-08","o":17.53,"h":18,"l":17.53,"c":17.81,"v":68600},{"d":"2015-12-09","o":17.67,"h":18.13,"l":17.52,"c":18.09,"v":120300},{"d":"2015-12-10","o":18.05,"h":18.12,"l":17.86,"c":17.92,"v":68400},{"d":"2015-12-11","o":17.78,"h":17.86,"l":17.22,"c":17.34,"v":90100},{"d":"2015-12-14","o":17.12,"h":17.27,"l":16.86,"c":17.02,"v":66200},{"d":"2015-12-15","o":17.14,"h":17.33,"l":17.04,"c":17.25,"v":102200},{"d":"2015-12-16","o":17.4,"h":17.93,"l":17.28,"c":17.81,"v":115300},{"d":"2015-12-17","o":17.51,"h":17.99,"l":17.51,"c":17.83,"v":147000},{"d":"2015-12-18","o":17.85,"h":17.91,"l":17.68,"c":17.85,"v":45900},{"d":"2015-12-21","o":17.99,"h":18.03,"l":17.87,"c":17.93,"v":74000},{"d":"2015-12-22","o":18.02,"h":18.02,"l":17.62,"c":17.85,"v":123700},{"d":"2015-12-23","o":17.74,"h":18.06,"l":17.74,"c":17.97,"v":132600},{"d":"2015-12-24","o":18.05,"h":18.06,"l":17.92,"c":18.05,"v":42100},{"d":"2015-12-28","o":18.03,"h":18.11,"l":17.83,"c":18.03,"v":121100},{"d":"2015-12-29","o":18.23,"h":18.25,"l":17.96,"c":17.99,"v":156900},{"d":"2015-12-30","o":18.13,"h":18.24,"l":17.99,"c":18.11,"v":110200},{"d":"2015-12-31","o":18.09,"h":18.3,"l":18,"c":18.16,"v":142000},{"d":"2016-01-04","o":17.99,"h":18.2,"l":17.8,"c":17.95,"v":62300},{"d":"2016-01-05","o":17.9,"h":18.25,"l":17.9,"c":18.12,"v":77100},{"d":"2016-01-06","o":17.89,"h":18.07,"l":17.86,"c":17.96,"v":46400},{"d":"2016-01-07","o":17.55,"h":17.8,"l":17.28,"c":17.37,"v":169500},{"d":"2016-01-08","o":17.42,"h":17.58,"l":17.09,"c":17.11,"v":76400},{"d":"2016-01-11","o":17.09,"h":17.15,"l":16.82,"c":16.95,"v":32800},{"d":"2016-01-12","o":16.86,"h":16.98,"l":16.57,"c":16.77,"v":60800},{"d":"2016-01-13","o":16.76,"h":16.8,"l":16.22,"c":16.24,"v":61300},{"d":"2016-01-14","o":16.12,"h":16.28,"l":15.95,"c":16.15,"v":92200},{"d":"2016-01-15","o":15.83,"h":15.99,"l":15.38,"c":15.57,"v":58700},{"d":"2016-01-19","o":15.72,"h":15.72,"l":15.34,"c":15.4,"v":61900},{"d":"2016-01-20","o":15.37,"h":15.41,"l":14.26,"c":14.85,"v":104100},{"d":"2016-01-21","o":14.93,"h":15.41,"l":14.6,"c":15.03,"v":149600},{"d":"2016-01-22","o":15.26,"h":15.84,"l":15.26,"c":15.63,"v":69000},{"d":"2016-01-25","o":15.71,"h":15.81,"l":15.43,"c":15.5,"v":79000},{"d":"2016-01-26","o":15.48,"h":15.86,"l":15.48,"c":15.65,"v":123800},{"d":"2016-01-27","o":15.57,"h":15.79,"l":15.53,"c":15.66,"v":104900},{"d":"2016-01-28","o":15.88,"h":16.01,"l":15.71,"c":15.96,"v":169600},{"d":"2016-01-29","o":16.01,"h":16.41,"l":15.96,"c":16.4,"v":88300},{"d":"2016-02-01","o":16.42,"h":16.87,"l":16.19,"c":16.7,"v":252100},{"d":"2016-02-02","o":16.54,"h":16.54,"l":16.18,"c":16.38,"v":126800},{"d":"2016-02-03","o":16.4,"h":16.52,"l":15.97,"c":16.29,"v":73900},{"d":"2016-02-04","o":16.25,"h":16.34,"l":16.09,"c":16.09,"v":68400},{"d":"2016-02-05","o":16.11,"h":16.16,"l":15.85,"c":15.93,"v":41300},{"d":"2016-02-08","o":15.69,"h":15.69,"l":15.35,"c":15.48,"v":28600},{"d":"2016-02-09","o":15.45,"h":15.5,"l":15.1,"c":15.3,"v":46600},{"d":"2016-02-10","o":15.24,"h":15.3,"l":15.05,"c":15.16,"v":39500},{"d":"2016-02-11","o":14.84,"h":14.96,"l":14.58,"c":14.78,"v":71100},{"d":"2016-02-12","o":14.92,"h":15.1,"l":14.72,"c":15.08,"v":58000},{"d":"2016-02-16","o":15.12,"h":15.43,"l":15.12,"c":15.35,"v":55100},{"d":"2016-02-17","o":15.29,"h":15.67,"l":15.27,"c":15.54,"v":32600},{"d":"2016-02-18","o":15.67,"h":15.68,"l":15.59,"c":15.64,"v":28100},{"d":"2016-02-19","o":15.52,"h":15.73,"l":15.5,"c":15.62,"v":30300},{"d":"2016-02-22","o":15.64,"h":15.88,"l":15.47,"c":15.65,"v":60400},{"d":"2016-02-23","o":15.6,"h":15.75,"l":15.6,"c":15.64,"v":60000},{"d":"2016-02-24","o":15.63,"h":15.75,"l":15.39,"c":15.65,"v":60200},{"d":"2016-02-25","o":15.72,"h":16.08,"l":15.7,"c":16.04,"v":46500},{"d":"2016-02-26","o":16.03,"h":16.31,"l":16.03,"c":16.31,"v":35000},{"d":"2016-02-29","o":16.18,"h":16.42,"l":16.18,"c":16.23,"v":57700},{"d":"2016-03-01","o":16.44,"h":16.61,"l":16.35,"c":16.61,"v":47300},{"d":"2016-03-02","o":16.63,"h":16.79,"l":16.56,"c":16.79,"v":80200},{"d":"2016-03-03","o":16.91,"h":17.14,"l":16.61,"c":16.98,"v":90200},{"d":"2016-03-04","o":17.09,"h":17.31,"l":17.08,"c":17.31,"v":44300},{"d":"2016-03-07","o":17.33,"h":17.36,"l":17.13,"c":17.25,"v":41600},{"d":"2016-03-08","o":17.09,"h":17.32,"l":17.09,"c":17.13,"v":82400},{"d":"2016-03-09","o":17.11,"h":17.17,"l":16.97,"c":17.14,"v":42600},{"d":"2016-03-10","o":17.09,"h":17.26,"l":17.04,"c":17.25,"v":51600},{"d":"2016-03-11","o":17.41,"h":17.41,"l":17.26,"c":17.34,"v":41900},{"d":"2016-03-14","o":17.24,"h":17.4,"l":17.23,"c":17.32,"v":22200},{"d":"2016-03-15","o":17.3,"h":17.3,"l":17.03,"c":17.2,"v":52000},{"d":"2016-03-16","o":17.07,"h":17.43,"l":17.07,"c":17.42,"v":64600},{"d":"2016-03-17","o":17.3,"h":17.67,"l":17.24,"c":17.52,"v":64800},{"d":"2016-03-18","o":17.6,"h":17.68,"l":17.45,"c":17.52,"v":38500},{"d":"2016-03-21","o":17.44,"h":17.71,"l":17.43,"c":17.67,"v":50300},{"d":"2016-03-22","o":17.53,"h":17.79,"l":17.53,"c":17.61,"v":38900},{"d":"2016-03-23","o":17.55,"h":17.61,"l":17.32,"c":17.55,"v":24700},{"d":"2016-03-24","o":17.42,"h":17.48,"l":17.22,"c":17.39,"v":39200},{"d":"2016-03-28","o":17.49,"h":17.49,"l":17.27,"c":17.34,"v":36000},{"d":"2016-03-29","o":17.36,"h":17.55,"l":17.3,"c":17.5,"v":27000},{"d":"2016-03-30","o":17.65,"h":17.7,"l":17.52,"c":17.69,"v":32500},{"d":"2016-03-31","o":17.73,"h":17.78,"l":17.59,"c":17.78,"v":31800},{"d":"2016-04-01","o":17.57,"h":17.88,"l":17.55,"c":17.78,"v":34400},{"d":"2016-04-04","o":17.69,"h":17.73,"l":17.55,"c":17.61,"v":68300},{"d":"2016-04-05","o":17.56,"h":17.56,"l":17.4,"c":17.49,"v":49200},{"d":"2016-04-06","o":17.43,"h":17.65,"l":17.41,"c":17.56,"v":70100},{"d":"2016-04-07","o":17.39,"h":17.5,"l":17.38,"c":17.47,"v":55700},{"d":"2016-04-08","o":17.5,"h":17.58,"l":17.46,"c":17.47,"v":25900},{"d":"2016-04-11","o":17.43,"h":17.6,"l":17.42,"c":17.53,"v":22900},{"d":"2016-04-12","o":17.5,"h":17.66,"l":17.41,"c":17.66,"v":52400},{"d":"2016-04-13","o":17.67,"h":17.73,"l":17.53,"c":17.72,"v":25800},{"d":"2016-04-14","o":17.65,"h":17.83,"l":17.64,"c":17.78,"v":30900},{"d":"2016-04-15","o":17.8,"h":17.86,"l":17.66,"c":17.77,"v":29900},{"d":"2016-04-18","o":17.8,"h":17.85,"l":17.67,"c":17.74,"v":46500},{"d":"2016-04-19","o":17.92,"h":17.92,"l":17.7,"c":17.85,"v":46200},{"d":"2016-04-20","o":17.88,"h":17.96,"l":17.8,"c":17.9,"v":28900},{"d":"2016-04-21","o":17.93,"h":18.02,"l":17.88,"c":17.96,"v":78000},{"d":"2016-04-22","o":18.01,"h":18.08,"l":17.96,"c":18.01,"v":24200},{"d":"2016-04-25","o":18.03,"h":18.03,"l":17.85,"c":17.93,"v":18900},{"d":"2016-04-26","o":17.97,"h":17.97,"l":17.76,"c":17.89,"v":30300},{"d":"2016-04-27","o":17.94,"h":18.05,"l":17.94,"c":18.05,"v":33700},{"d":"2016-04-28","o":18.07,"h":18.13,"l":17.93,"c":17.95,"v":45200},{"d":"2016-04-29","o":17.86,"h":17.9,"l":17.68,"c":17.81,"v":48500},{"d":"2016-05-02","o":17.94,"h":18.19,"l":17.8,"c":17.89,"v":60200},{"d":"2016-05-03","o":17.89,"h":17.92,"l":17.69,"c":17.83,"v":61100},{"d":"2016-05-04","o":17.85,"h":17.85,"l":17.69,"c":17.72,"v":27100},{"d":"2016-05-05","o":17.81,"h":17.88,"l":17.59,"c":17.69,"v":44200},{"d":"2016-05-06","o":17.65,"h":17.85,"l":17.65,"c":17.75,"v":34800},{"d":"2016-05-09","o":17.82,"h":17.89,"l":17.68,"c":17.68,"v":17800},{"d":"2016-05-10","o":17.71,"h":17.71,"l":17.51,"c":17.57,"v":23600},{"d":"2016-05-11","o":17.56,"h":17.64,"l":17.48,"c":17.51,"v":32700},{"d":"2016-05-12","o":17.58,"h":17.61,"l":17.46,"c":17.52,"v":42300},{"d":"2016-05-13","o":17.5,"h":17.55,"l":17.42,"c":17.47,"v":31700},{"d":"2016-05-16","o":17.49,"h":17.63,"l":17.43,"c":17.6,"v":32000},{"d":"2016-05-17","o":17.65,"h":17.65,"l":17.43,"c":17.51,"v":56300},{"d":"2016-05-18","o":17.39,"h":17.57,"l":17.28,"c":17.38,"v":45300},{"d":"2016-05-19","o":17.39,"h":17.4,"l":17.16,"c":17.31,"v":71600},{"d":"2016-05-20","o":17.4,"h":17.44,"l":17.26,"c":17.33,"v":27500},{"d":"2016-05-23","o":17.33,"h":17.33,"l":17.18,"c":17.23,"v":20800},{"d":"2016-05-24","o":17.23,"h":17.5,"l":17.23,"c":17.45,"v":79000},{"d":"2016-05-25","o":17.53,"h":17.63,"l":17.49,"c":17.61,"v":44800},{"d":"2016-05-26","o":17.67,"h":17.84,"l":17.63,"c":17.8,"v":60100},{"d":"2016-05-27","o":17.84,"h":17.89,"l":17.79,"c":17.85,"v":26700},{"d":"2016-05-31","o":17.92,"h":18.05,"l":17.66,"c":17.98,"v":61600},{"d":"2016-06-01","o":18.03,"h":18.03,"l":17.89,"c":18,"v":36400},{"d":"2016-06-02","o":18.02,"h":18.07,"l":17.91,"c":17.91,"v":49900},{"d":"2016-06-03","o":17.97,"h":18.06,"l":17.91,"c":18.02,"v":48700},{"d":"2016-06-06","o":17.87,"h":18.15,"l":17.87,"c":17.95,"v":153300},{"d":"2016-06-07","o":17.95,"h":18.15,"l":17.9,"c":18.12,"v":75600},{"d":"2016-06-08","o":18.22,"h":18.28,"l":18.15,"c":18.27,"v":27600},{"d":"2016-06-09","o":18.17,"h":18.26,"l":18.06,"c":18.26,"v":38800},{"d":"2016-06-10","o":18.2,"h":18.2,"l":17.85,"c":18.05,"v":63000},{"d":"2016-06-13","o":17.99,"h":18.1,"l":17.88,"c":17.94,"v":41200},{"d":"2016-06-14","o":17.96,"h":17.98,"l":17.53,"c":17.66,"v":50200},{"d":"2016-06-15","o":17.62,"h":17.8,"l":17.62,"c":17.8,"v":24400},{"d":"2016-06-16","o":17.72,"h":17.74,"l":17.5,"c":17.73,"v":51500},{"d":"2016-06-17","o":17.73,"h":17.73,"l":17.59,"c":17.64,"v":18900},{"d":"2016-06-20","o":17.71,"h":17.82,"l":17.63,"c":17.72,"v":44600},{"d":"2016-06-21","o":17.76,"h":17.83,"l":17.65,"c":17.81,"v":27400},{"d":"2016-06-22","o":17.87,"h":17.87,"l":17.63,"c":17.71,"v":30200},{"d":"2016-06-23","o":17.83,"h":17.9,"l":17.75,"c":17.9,"v":30200},{"d":"2016-06-24","o":17.59,"h":17.81,"l":17.2,"c":17.36,"v":43600},{"d":"2016-06-27","o":17.35,"h":17.35,"l":16.88,"c":17.14,"v":86200},{"d":"2016-06-28","o":17.38,"h":17.49,"l":17.32,"c":17.39,"v":32900},{"d":"2016-06-29","o":17.64,"h":17.67,"l":17.49,"c":17.67,"v":38900},{"d":"2016-06-30","o":17.75,"h":17.77,"l":17.49,"c":17.77,"v":50000},{"d":"2016-07-01","o":17.84,"h":17.84,"l":17.71,"c":17.79,"v":33900},{"d":"2016-07-05","o":17.77,"h":17.83,"l":17.66,"c":17.76,"v":67200},{"d":"2016-07-06","o":17.68,"h":17.88,"l":17.66,"c":17.82,"v":38800},{"d":"2016-07-07","o":17.74,"h":17.81,"l":17.67,"c":17.78,"v":32100},{"d":"2016-07-08","o":17.94,"h":18.12,"l":17.93,"c":18.12,"v":45500},{"d":"2016-07-11","o":18.11,"h":18.25,"l":18.09,"c":18.14,"v":25300},{"d":"2016-07-12","o":18.21,"h":18.36,"l":18.18,"c":18.2,"v":67000},{"d":"2016-07-13","o":18.25,"h":18.25,"l":18.02,"c":18.11,"v":45000},{"d":"2016-07-14","o":18.19,"h":18.22,"l":18.1,"c":18.21,"v":56200},{"d":"2016-07-15","o":18.15,"h":18.34,"l":18.07,"c":18.09,"v":68000},{"d":"2016-07-18","o":18.09,"h":18.3,"l":18.06,"c":18.2,"v":37000},{"d":"2016-07-19","o":18.14,"h":18.26,"l":18.13,"c":18.18,"v":40100},{"d":"2016-07-20","o":18.2,"h":18.48,"l":18.2,"c":18.41,"v":57700},{"d":"2016-07-21","o":18.46,"h":18.53,"l":18.37,"c":18.43,"v":24000},{"d":"2016-07-22","o":18.52,"h":18.55,"l":18.39,"c":18.53,"v":35300},{"d":"2016-07-25","o":18.44,"h":18.79,"l":18.44,"c":18.76,"v":110700},{"d":"2016-07-26","o":18.84,"h":18.99,"l":18.76,"c":18.99,"v":67200},{"d":"2016-07-27","o":19.05,"h":19.19,"l":18.94,"c":19.05,"v":51900},{"d":"2016-07-28","o":19.12,"h":19.17,"l":19.06,"c":19.16,"v":29300},{"d":"2016-07-29","o":19.2,"h":19.22,"l":18.93,"c":18.98,"v":49400},{"d":"2016-08-01","o":19.14,"h":19.14,"l":18.77,"c":18.97,"v":57500},{"d":"2016-08-02","o":19.02,"h":19.02,"l":18.61,"c":18.74,"v":72000},{"d":"2016-08-03","o":18.79,"h":18.88,"l":18.65,"c":18.88,"v":31400},{"d":"2016-08-04","o":18.93,"h":19.03,"l":18.89,"c":19.02,"v":25000},{"d":"2016-08-05","o":19.13,"h":19.24,"l":19.02,"c":19.17,"v":30900},{"d":"2016-08-08","o":19.17,"h":19.31,"l":19.13,"c":19.25,"v":40000},{"d":"2016-08-09","o":19.27,"h":19.31,"l":18.93,"c":19.23,"v":43000},{"d":"2016-08-10","o":19.32,"h":19.34,"l":18.97,"c":19.18,"v":86300},{"d":"2016-08-11","o":19.27,"h":19.34,"l":19.2,"c":19.29,"v":42400},{"d":"2016-08-12","o":19.29,"h":19.29,"l":18.95,"c":19.03,"v":54200},{"d":"2016-08-15","o":19.13,"h":19.15,"l":18.94,"c":19.04,"v":28300},{"d":"2016-08-16","o":19.05,"h":19.08,"l":18.9,"c":18.98,"v":53200},{"d":"2016-08-17","o":19.03,"h":19.07,"l":18.9,"c":18.92,"v":19600},{"d":"2016-08-18","o":19.02,"h":19.04,"l":18.86,"c":18.98,"v":49200},{"d":"2016-08-19","o":19.01,"h":19.01,"l":18.78,"c":18.93,"v":45600},{"d":"2016-08-22","o":18.97,"h":18.99,"l":18.88,"c":18.99,"v":28200},{"d":"2016-08-23","o":19.08,"h":19.23,"l":19.04,"c":19.05,"v":27300},{"d":"2016-08-24","o":19.15,"h":19.17,"l":18.98,"c":18.98,"v":26400},{"d":"2016-08-25","o":18.97,"h":19,"l":18.89,"c":18.98,"v":23500},{"d":"2016-08-26","o":18.93,"h":19.16,"l":18.76,"c":18.86,"v":51500},{"d":"2016-08-29","o":18.99,"h":19.09,"l":18.98,"c":19.06,"v":28900},{"d":"2016-08-30","o":19.05,"h":19.08,"l":18.95,"c":19.03,"v":42600},{"d":"2016-08-31","o":19.02,"h":19.03,"l":18.83,"c":18.99,"v":34000},{"d":"2016-09-01","o":19.05,"h":19.11,"l":18.91,"c":19.09,"v":34300},{"d":"2016-09-02","o":19.14,"h":19.22,"l":19.12,"c":19.22,"v":36000},{"d":"2016-09-06","o":19.23,"h":19.31,"l":19.22,"c":19.31,"v":36800},{"d":"2016-09-07","o":19.32,"h":19.32,"l":19.15,"c":19.3,"v":84800},{"d":"2016-09-08","o":19.21,"h":19.28,"l":19.05,"c":19.21,"v":89800},{"d":"2016-09-09","o":19.18,"h":19.22,"l":18.6,"c":18.66,"v":116700},{"d":"2016-09-12","o":18.54,"h":18.83,"l":18.4,"c":18.77,"v":41900},{"d":"2016-09-13","o":18.71,"h":18.78,"l":18.4,"c":18.54,"v":44400},{"d":"2016-09-14","o":18.59,"h":18.65,"l":18.39,"c":18.53,"v":23600},{"d":"2016-09-15","o":18.58,"h":18.73,"l":18.45,"c":18.59,"v":27000},{"d":"2016-09-16","o":18.63,"h":18.93,"l":18.49,"c":18.9,"v":70500},{"d":"2016-09-19","o":18.97,"h":19.04,"l":18.64,"c":18.71,"v":50400},{"d":"2016-09-20","o":18.87,"h":18.87,"l":18.6,"c":18.71,"v":22600},{"d":"2016-09-21","o":18.83,"h":18.97,"l":18.65,"c":18.93,"v":78900},{"d":"2016-09-22","o":19.08,"h":19.08,"l":18.77,"c":18.9,"v":37100},{"d":"2016-09-23","o":18.96,"h":19.02,"l":18.77,"c":18.97,"v":33300},{"d":"2016-09-26","o":18.95,"h":19.05,"l":18.68,"c":18.87,"v":51500},{"d":"2016-09-27","o":18.92,"h":19.01,"l":18.67,"c":18.95,"v":28900},{"d":"2016-09-28","o":18.98,"h":19.03,"l":18.91,"c":19.01,"v":35600},{"d":"2016-09-29","o":19.08,"h":19.08,"l":18.65,"c":18.83,"v":30000},{"d":"2016-09-30","o":18.87,"h":19.06,"l":18.73,"c":19.03,"v":15500},{"d":"2016-10-03","o":18.99,"h":19.08,"l":18.85,"c":18.95,"v":14900},{"d":"2016-10-04","o":19.03,"h":19.07,"l":18.8,"c":18.85,"v":77700},{"d":"2016-10-05","o":18.97,"h":18.97,"l":18.8,"c":18.82,"v":15400},{"d":"2016-10-06","o":18.87,"h":18.87,"l":18.65,"c":18.76,"v":15800},{"d":"2016-10-07","o":18.84,"h":18.86,"l":18.68,"c":18.8,"v":18900},{"d":"2016-10-10","o":18.91,"h":18.92,"l":18.8,"c":18.84,"v":29700},{"d":"2016-10-11","o":18.72,"h":18.72,"l":18.38,"c":18.45,"v":38800},{"d":"2016-10-12","o":18.49,"h":18.49,"l":18.2,"c":18.27,"v":38700},{"d":"2016-10-13","o":18.24,"h":18.34,"l":18.12,"c":18.21,"v":36200},{"d":"2016-10-14","o":18.34,"h":18.4,"l":18.07,"c":18.12,"v":44200},{"d":"2016-10-17","o":18.15,"h":18.2,"l":17.74,"c":17.9,"v":54400},{"d":"2016-10-18","o":18.09,"h":18.09,"l":17.85,"c":17.97,"v":36300},{"d":"2016-10-19","o":18.04,"h":18.15,"l":18.01,"c":18.02,"v":33800},{"d":"2016-10-20","o":18.08,"h":18.1,"l":17.91,"c":18.08,"v":37200},{"d":"2016-10-21","o":18.11,"h":18.18,"l":18.04,"c":18.15,"v":20000},{"d":"2016-10-24","o":18.28,"h":18.33,"l":18.15,"c":18.22,"v":27300},{"d":"2016-10-25","o":18.2,"h":18.32,"l":18.03,"c":18.12,"v":68200},{"d":"2016-10-26","o":18.14,"h":18.18,"l":18.05,"c":18.13,"v":22700},{"d":"2016-10-27","o":18.19,"h":18.19,"l":18.03,"c":18.05,"v":16100},{"d":"2016-10-28","o":18.1,"h":18.12,"l":17.9,"c":17.91,"v":28900},{"d":"2016-10-31","o":17.96,"h":18.1,"l":17.61,"c":17.81,"v":40400},{"d":"2016-11-01","o":17.76,"h":17.76,"l":17.5,"c":17.66,"v":52700},{"d":"2016-11-02","o":17.66,"h":17.74,"l":17.38,"c":17.56,"v":115300},{"d":"2016-11-03","o":17.51,"h":17.51,"l":17.28,"c":17.28,"v":28300},{"d":"2016-11-04","o":17.31,"h":17.4,"l":16.87,"c":17.17,"v":34200},{"d":"2016-11-07","o":17.39,"h":17.48,"l":17.24,"c":17.41,"v":43300},{"d":"2016-11-08","o":17.22,"h":17.44,"l":17.1,"c":17.27,"v":40500},{"d":"2016-11-09","o":17.1,"h":17.41,"l":17.09,"c":17.41,"v":19300},{"d":"2016-11-10","o":17.47,"h":17.56,"l":17.26,"c":17.42,"v":39000},{"d":"2016-11-11","o":17.43,"h":17.65,"l":17.36,"c":17.57,"v":23900},{"d":"2016-11-14","o":17.68,"h":17.68,"l":17.29,"c":17.41,"v":31000},{"d":"2016-11-15","o":17.35,"h":17.68,"l":17.26,"c":17.58,"v":44500},{"d":"2016-11-16","o":17.51,"h":18.06,"l":17.51,"c":17.98,"v":98100},{"d":"2016-11-17","o":18.01,"h":18.26,"l":18.01,"c":18.16,"v":75000},{"d":"2016-11-18","o":18.21,"h":18.47,"l":18.05,"c":18.29,"v":89200},{"d":"2016-11-21","o":18.29,"h":18.62,"l":18.27,"c":18.47,"v":99100},{"d":"2016-11-22","o":18.6,"h":18.68,"l":18.48,"c":18.59,"v":52900},{"d":"2016-11-23","o":18.63,"h":18.64,"l":18.5,"c":18.6,"v":45900},{"d":"2016-11-25","o":18.63,"h":18.81,"l":18.5,"c":18.5,"v":16400},{"d":"2016-11-28","o":18.5,"h":18.55,"l":18.24,"c":18.35,"v":40600},{"d":"2016-11-29","o":18.44,"h":18.55,"l":18.37,"c":18.46,"v":88000},{"d":"2016-11-30","o":18.42,"h":18.42,"l":18.01,"c":18.25,"v":60000},{"d":"2016-12-01","o":18.13,"h":18.31,"l":18,"c":18.03,"v":43500},{"d":"2016-12-02","o":18.09,"h":18.15,"l":17.93,"c":18.08,"v":49100},{"d":"2016-12-05","o":18.28,"h":18.4,"l":18.15,"c":18.3,"v":44000},{"d":"2016-12-06","o":18.4,"h":18.55,"l":18.2,"c":18.51,"v":62600},{"d":"2016-12-07","o":18.58,"h":18.77,"l":18.45,"c":18.74,"v":53500},{"d":"2016-12-08","o":18.63,"h":18.8,"l":18.5,"c":18.55,"v":84000},{"d":"2016-12-09","o":18.7,"h":18.7,"l":18.37,"c":18.59,"v":32300},{"d":"2016-12-12","o":18.42,"h":18.54,"l":18.41,"c":18.46,"v":67100},{"d":"2016-12-13","o":18.56,"h":18.78,"l":18.45,"c":18.76,"v":67600},{"d":"2016-12-14","o":18.8,"h":18.99,"l":18.58,"c":18.75,"v":69700},{"d":"2016-12-15","o":18.86,"h":18.98,"l":18.69,"c":18.98,"v":68000},{"d":"2016-12-16","o":19.01,"h":19.01,"l":18.71,"c":18.85,"v":63100},{"d":"2016-12-19","o":18.77,"h":18.9,"l":18.66,"c":18.82,"v":33600},{"d":"2016-12-20","o":18.87,"h":18.87,"l":18.73,"c":18.8,"v":40100},{"d":"2016-12-21","o":18.85,"h":18.94,"l":18.76,"c":18.92,"v":31300},{"d":"2016-12-22","o":18.95,"h":19.04,"l":18.73,"c":18.86,"v":60600},{"d":"2016-12-23","o":18.81,"h":19.07,"l":18.76,"c":18.86,"v":47700},{"d":"2016-12-27","o":18.87,"h":19.09,"l":18.74,"c":18.93,"v":27700},{"d":"2016-12-28","o":19,"h":19,"l":18.7,"c":18.72,"v":53100},{"d":"2016-12-29","o":18.66,"h":18.83,"l":18.63,"c":18.73,"v":46400},{"d":"2016-12-30","o":18.69,"h":18.78,"l":18.52,"c":18.78,"v":59100},{"d":"2017-01-03","o":18.89,"h":18.96,"l":18.69,"c":18.84,"v":57300},{"d":"2017-01-04","o":18.9,"h":19.06,"l":18.83,"c":19.06,"v":63800},{"d":"2017-01-05","o":19.15,"h":19.16,"l":19.04,"c":19.11,"v":38200},{"d":"2017-01-06","o":19,"h":19.16,"l":18.87,"c":19.12,"v":65300},{"d":"2017-01-09","o":19.2,"h":19.43,"l":19.05,"c":19.15,"v":74300},{"d":"2017-01-10","o":19.29,"h":19.29,"l":19.15,"c":19.22,"v":66800},{"d":"2017-01-11","o":19.07,"h":19.13,"l":19.04,"c":19.13,"v":33800},{"d":"2017-01-12","o":19.15,"h":19.17,"l":18.9,"c":19.14,"v":38200},{"d":"2017-01-13","o":19.22,"h":19.28,"l":18.95,"c":19.13,"v":23700},{"d":"2017-01-17","o":19.2,"h":19.41,"l":19,"c":19.1,"v":45100},{"d":"2017-01-18","o":19.17,"h":19.17,"l":18.91,"c":19.01,"v":43500},{"d":"2017-01-19","o":18.98,"h":19.1,"l":18.91,"c":18.98,"v":55600},{"d":"2017-01-20","o":19.1,"h":19.15,"l":18.97,"c":19.03,"v":29200},{"d":"2017-01-23","o":19.08,"h":19.23,"l":18.93,"c":19.21,"v":26400},{"d":"2017-01-24","o":19.27,"h":19.27,"l":19.09,"c":19.23,"v":31100},{"d":"2017-01-25","o":19.29,"h":19.49,"l":19.12,"c":19.49,"v":54000},{"d":"2017-01-26","o":19.37,"h":19.68,"l":19.21,"c":19.37,"v":52900},{"d":"2017-01-27","o":19.4,"h":19.67,"l":19.4,"c":19.56,"v":55900},{"d":"2017-01-30","o":19.58,"h":19.59,"l":19.34,"c":19.48,"v":30400},{"d":"2017-01-31","o":19.52,"h":19.62,"l":19.39,"c":19.49,"v":37700},{"d":"2017-02-01","o":19.59,"h":19.77,"l":19.48,"c":19.77,"v":69000},{"d":"2017-02-02","o":19.79,"h":19.95,"l":19.76,"c":19.87,"v":48900},{"d":"2017-02-03","o":19.95,"h":20.16,"l":19.88,"c":20.05,"v":28900},{"d":"2017-02-06","o":20.08,"h":20.34,"l":20.05,"c":20.26,"v":48900},{"d":"2017-02-07","o":20.25,"h":20.25,"l":19.99,"c":19.99,"v":40900},{"d":"2017-02-08","o":19.88,"h":20.13,"l":19.88,"c":20.01,"v":39800},{"d":"2017-02-09","o":19.92,"h":20.48,"l":19.92,"c":20.47,"v":70100},{"d":"2017-02-10","o":20.53,"h":20.53,"l":20.23,"c":20.31,"v":37200},{"d":"2017-02-13","o":20.44,"h":20.46,"l":20.25,"c":20.37,"v":39900},{"d":"2017-02-14","o":20.42,"h":20.42,"l":20.09,"c":20.14,"v":33900},{"d":"2017-02-15","o":20.22,"h":20.22,"l":20.02,"c":20.18,"v":53500},{"d":"2017-02-16","o":20.28,"h":20.32,"l":19.94,"c":20.1,"v":32100},{"d":"2017-02-17","o":20.05,"h":20.05,"l":19.87,"c":20.02,"v":26800},{"d":"2017-02-21","o":20.02,"h":20.18,"l":19.97,"c":20.08,"v":27400},{"d":"2017-02-22","o":20.02,"h":20.29,"l":19.96,"c":20.29,"v":26600},{"d":"2017-02-23","o":20.26,"h":20.69,"l":20.14,"c":20.53,"v":42600},{"d":"2017-02-24","o":20.52,"h":20.52,"l":20.32,"c":20.44,"v":41600},{"d":"2017-02-27","o":20.48,"h":20.65,"l":20.36,"c":20.63,"v":39800},{"d":"2017-02-28","o":20.65,"h":20.72,"l":20.54,"c":20.57,"v":40500},{"d":"2017-03-01","o":20.58,"h":20.73,"l":20.46,"c":20.49,"v":58100},{"d":"2017-03-02","o":20.63,"h":20.65,"l":20.39,"c":20.51,"v":41100},{"d":"2017-03-03","o":20.66,"h":20.75,"l":20.56,"c":20.67,"v":52500},{"d":"2017-03-06","o":20.75,"h":20.75,"l":20.55,"c":20.65,"v":29200},{"d":"2017-03-07","o":20.6,"h":20.6,"l":20.47,"c":20.48,"v":51900},{"d":"2017-03-08","o":20.48,"h":20.75,"l":20.43,"c":20.48,"v":52500},{"d":"2017-03-09","o":20.28,"h":20.28,"l":19.68,"c":19.9,"v":64200},{"d":"2017-03-10","o":20.04,"h":20.04,"l":19.45,"c":19.98,"v":116300},{"d":"2017-03-13","o":19.93,"h":19.93,"l":19.62,"c":19.64,"v":60900},{"d":"2017-03-14","o":19.5,"h":19.69,"l":19.41,"c":19.47,"v":49200},{"d":"2017-03-15","o":19.55,"h":19.96,"l":19.25,"c":19.95,"v":72400},{"d":"2017-03-16","o":19.95,"h":19.96,"l":19.7,"c":19.93,"v":32300},{"d":"2017-03-17","o":20.02,"h":20.04,"l":19.75,"c":19.89,"v":39500},{"d":"2017-03-20","o":20,"h":20.05,"l":19.67,"c":19.8,"v":63200},{"d":"2017-03-21","o":19.79,"h":19.95,"l":19.44,"c":19.51,"v":42800},{"d":"2017-03-22","o":19.56,"h":19.7,"l":19.45,"c":19.69,"v":41300},{"d":"2017-03-23","o":19.69,"h":19.85,"l":19.53,"c":19.58,"v":34200},{"d":"2017-03-24","o":19.69,"h":19.7,"l":19.39,"c":19.59,"v":31300},{"d":"2017-03-27","o":19.46,"h":19.82,"l":19.34,"c":19.62,"v":33600},{"d":"2017-03-28","o":19.71,"h":19.89,"l":19.68,"c":19.68,"v":34600},{"d":"2017-03-29","o":19.79,"h":19.99,"l":19.79,"c":19.99,"v":38600},{"d":"2017-03-30","o":20.09,"h":20.25,"l":20.01,"c":20.25,"v":59300},{"d":"2017-03-31","o":20.27,"h":20.33,"l":20.12,"c":20.32,"v":35200},{"d":"2017-04-03","o":20.51,"h":20.51,"l":20.31,"c":20.44,"v":32400},{"d":"2017-04-04","o":20.48,"h":20.49,"l":20.4,"c":20.49,"v":58900},{"d":"2017-04-05","o":20.5,"h":20.66,"l":20.5,"c":20.57,"v":34900},{"d":"2017-04-06","o":20.73,"h":20.77,"l":20.47,"c":20.5,"v":89000},{"d":"2017-04-07","o":20.63,"h":20.76,"l":20.47,"c":20.66,"v":51500},{"d":"2017-04-10","o":20.74,"h":20.79,"l":20.64,"c":20.69,"v":38800},{"d":"2017-04-11","o":20.63,"h":20.7,"l":20.29,"c":20.44,"v":34800},{"d":"2017-04-12","o":20.56,"h":20.76,"l":20.4,"c":20.48,"v":56600},{"d":"2017-04-13","o":20.57,"h":20.69,"l":20.29,"c":20.41,"v":29200},{"d":"2017-04-17","o":20.54,"h":20.8,"l":20.41,"c":20.7,"v":53200},{"d":"2017-04-18","o":20.64,"h":20.71,"l":20.42,"c":20.54,"v":55300},{"d":"2017-04-19","o":20.69,"h":20.71,"l":20.31,"c":20.46,"v":81400},{"d":"2017-04-20","o":20.5,"h":20.62,"l":20.44,"c":20.47,"v":48200},{"d":"2017-04-21","o":20.6,"h":20.62,"l":20.46,"c":20.57,"v":24400},{"d":"2017-04-24","o":20.73,"h":20.91,"l":20.65,"c":20.74,"v":81800},{"d":"2017-04-25","o":20.85,"h":20.9,"l":20.59,"c":20.75,"v":83200},{"d":"2017-04-26","o":20.7,"h":20.7,"l":20.47,"c":20.48,"v":59300},{"d":"2017-04-27","o":20.58,"h":20.62,"l":20.46,"c":20.54,"v":32800},{"d":"2017-04-28","o":20.62,"h":20.8,"l":20.52,"c":20.69,"v":26800},{"d":"2017-05-01","o":20.82,"h":20.89,"l":20.73,"c":20.86,"v":48000},{"d":"2017-05-02","o":20.87,"h":21.17,"l":20.85,"c":20.97,"v":72500},{"d":"2017-05-03","o":21.03,"h":21.1,"l":20.97,"c":21.1,"v":47200},{"d":"2017-05-04","o":21.12,"h":21.18,"l":20.61,"c":20.63,"v":57800},{"d":"2017-05-05","o":20.77,"h":20.86,"l":20.59,"c":20.78,"v":47100},{"d":"2017-05-08","o":20.9,"h":20.9,"l":20.74,"c":20.78,"v":29600},{"d":"2017-05-09","o":20.61,"h":20.75,"l":20.43,"c":20.53,"v":25200},{"d":"2017-05-10","o":20.44,"h":20.61,"l":20.44,"c":20.52,"v":23000},{"d":"2017-05-11","o":20.48,"h":20.62,"l":20.43,"c":20.48,"v":33200},{"d":"2017-05-12","o":20.55,"h":20.62,"l":20.41,"c":20.56,"v":30800},{"d":"2017-05-15","o":20.66,"h":20.71,"l":20.45,"c":20.57,"v":26900},{"d":"2017-05-16","o":20.64,"h":20.65,"l":20.44,"c":20.65,"v":30700},{"d":"2017-05-17","o":20.56,"h":20.66,"l":19.95,"c":20.27,"v":93000},{"d":"2017-05-18","o":20.12,"h":20.4,"l":20.05,"c":20.23,"v":40300},{"d":"2017-05-19","o":20.24,"h":20.54,"l":20.24,"c":20.43,"v":38700},{"d":"2017-05-22","o":20.54,"h":20.62,"l":20.42,"c":20.57,"v":38100},{"d":"2017-05-23","o":20.65,"h":20.65,"l":20.49,"c":20.64,"v":30100},{"d":"2017-05-24","o":20.75,"h":20.84,"l":20.57,"c":20.76,"v":39300},{"d":"2017-05-25","o":20.72,"h":20.8,"l":20.43,"c":20.43,"v":35300},{"d":"2017-05-26","o":20.55,"h":20.62,"l":20.32,"c":20.44,"v":83400},{"d":"2017-05-30","o":20.49,"h":20.65,"l":20.41,"c":20.56,"v":29700},{"d":"2017-05-31","o":20.52,"h":20.85,"l":20.42,"c":20.85,"v":41200},{"d":"2017-06-01","o":20.85,"h":20.96,"l":20.76,"c":20.86,"v":40500},{"d":"2017-06-02","o":21.02,"h":21.31,"l":20.83,"c":21.09,"v":40100},{"d":"2017-06-05","o":21.19,"h":21.22,"l":20.92,"c":21.08,"v":45400},{"d":"2017-06-06","o":21.03,"h":21.09,"l":20.73,"c":21.06,"v":57700},{"d":"2017-06-07","o":21.1,"h":21.22,"l":21.01,"c":21.06,"v":62300},{"d":"2017-06-08","o":20.98,"h":21.07,"l":20.67,"c":20.98,"v":76300},{"d":"2017-06-09","o":21.07,"h":21.18,"l":20.77,"c":21.05,"v":39900},{"d":"2017-06-12","o":21.01,"h":21.01,"l":20.88,"c":20.97,"v":34200},{"d":"2017-06-13","o":21,"h":21.03,"l":20.66,"c":20.68,"v":40700},{"d":"2017-06-14","o":20.82,"h":21.04,"l":20.73,"c":20.94,"v":31300},{"d":"2017-06-15","o":20.9,"h":20.9,"l":20.7,"c":20.9,"v":15000},{"d":"2017-06-16","o":21.02,"h":21.05,"l":20.74,"c":20.88,"v":40500},{"d":"2017-06-19","o":20.92,"h":20.99,"l":20.76,"c":20.86,"v":23900},{"d":"2017-06-20","o":20.8,"h":20.8,"l":20.6,"c":20.6,"v":40800},{"d":"2017-06-21","o":20.68,"h":20.91,"l":20.68,"c":20.91,"v":49400},{"d":"2017-06-22","o":20.95,"h":21.1,"l":20.92,"c":21.1,"v":38800},{"d":"2017-06-23","o":21.11,"h":21.24,"l":20.96,"c":21.14,"v":25200},{"d":"2017-06-26","o":21.19,"h":21.37,"l":21.17,"c":21.28,"v":34900},{"d":"2017-06-27","o":21.18,"h":21.22,"l":20.79,"c":20.8,"v":42700},{"d":"2017-06-28","o":21.02,"h":21.03,"l":20.86,"c":20.96,"v":27900},{"d":"2017-06-29","o":21.04,"h":21.04,"l":20.72,"c":20.89,"v":23300},{"d":"2017-06-30","o":20.98,"h":21.06,"l":20.79,"c":20.96,"v":25400},{"d":"2017-07-03","o":21.07,"h":21.3,"l":20.9,"c":21.3,"v":21000},{"d":"2017-07-05","o":21.25,"h":21.35,"l":21.05,"c":21.35,"v":37700},{"d":"2017-07-06","o":21.17,"h":21.29,"l":21.03,"c":21.07,"v":25800},{"d":"2017-07-07","o":21.17,"h":21.33,"l":21.11,"c":21.27,"v":28300},{"d":"2017-07-10","o":21.38,"h":21.59,"l":21.38,"c":21.4,"v":56400},{"d":"2017-07-11","o":21.33,"h":21.37,"l":20.87,"c":20.94,"v":54500},{"d":"2017-07-12","o":21.09,"h":21.27,"l":21.01,"c":21.27,"v":30000},{"d":"2017-07-13","o":21.31,"h":21.34,"l":21.16,"c":21.27,"v":37200},{"d":"2017-07-14","o":21.34,"h":21.43,"l":21.31,"c":21.4,"v":21800},{"d":"2017-07-17","o":21.41,"h":21.55,"l":21.2,"c":21.38,"v":50000},{"d":"2017-07-18","o":21.25,"h":21.67,"l":21.24,"c":21.66,"v":63400},{"d":"2017-07-19","o":21.66,"h":21.82,"l":21.45,"c":21.45,"v":100700},{"d":"2017-07-20","o":21.45,"h":21.7,"l":21.43,"c":21.55,"v":27400},{"d":"2017-07-21","o":21.65,"h":21.9,"l":21.61,"c":21.63,"v":43000},{"d":"2017-07-24","o":21.72,"h":21.78,"l":21.67,"c":21.78,"v":49300},{"d":"2017-07-25","o":21.81,"h":22.15,"l":21.75,"c":21.99,"v":83600},{"d":"2017-07-26","o":21.97,"h":22.01,"l":21.79,"c":21.79,"v":47400},{"d":"2017-07-27","o":21.9,"h":22,"l":21.6,"c":21.75,"v":60500},{"d":"2017-07-28","o":21.64,"h":21.77,"l":21.38,"c":21.67,"v":76700},{"d":"2017-07-31","o":21.69,"h":21.7,"l":21.6,"c":21.62,"v":25500},{"d":"2017-08-01","o":21.77,"h":21.84,"l":21.57,"c":21.84,"v":37500},{"d":"2017-08-02","o":21.84,"h":21.92,"l":21.79,"c":21.9,"v":44700},{"d":"2017-08-03","o":21.99,"h":21.99,"l":21.82,"c":21.87,"v":39800},{"d":"2017-08-04","o":21.94,"h":21.96,"l":21.86,"c":21.86,"v":25000},{"d":"2017-08-07","o":21.94,"h":21.96,"l":21.86,"c":21.96,"v":36100},{"d":"2017-08-08","o":22.02,"h":22.04,"l":21.88,"c":21.95,"v":41700},{"d":"2017-08-09","o":21.82,"h":21.83,"l":21.48,"c":21.66,"v":44500},{"d":"2017-08-10","o":21.6,"h":21.64,"l":20.35,"c":20.42,"v":107000},{"d":"2017-08-11","o":20.25,"h":20.83,"l":20.03,"c":20.55,"v":86400},{"d":"2017-08-14","o":20.78,"h":20.91,"l":20.68,"c":20.87,"v":38300},{"d":"2017-08-15","o":21.03,"h":21.03,"l":20.8,"c":20.88,"v":27500},{"d":"2017-08-16","o":21.01,"h":21.16,"l":20.9,"c":20.99,"v":70500},{"d":"2017-08-17","o":21.06,"h":21.09,"l":20.83,"c":20.84,"v":27500},{"d":"2017-08-18","o":20.94,"h":20.96,"l":20.65,"c":20.86,"v":53400},{"d":"2017-08-21","o":20.92,"h":20.92,"l":20.68,"c":20.74,"v":28300},{"d":"2017-08-22","o":20.75,"h":20.93,"l":20.75,"c":20.88,"v":30300},{"d":"2017-08-23","o":20.88,"h":20.99,"l":20.79,"c":20.98,"v":40000},{"d":"2017-08-24","o":21.05,"h":21.05,"l":20.62,"c":20.84,"v":52300},{"d":"2017-08-25","o":20.82,"h":20.89,"l":20.72,"c":20.89,"v":53000},{"d":"2017-08-28","o":20.97,"h":20.97,"l":20.86,"c":20.88,"v":31300},{"d":"2017-08-29","o":20.82,"h":20.92,"l":20.71,"c":20.9,"v":25000},{"d":"2017-08-30","o":20.83,"h":21.11,"l":20.75,"c":21.11,"v":40500},{"d":"2017-08-31","o":21.11,"h":21.24,"l":21,"c":21.24,"v":58400},{"d":"2017-09-01","o":21.25,"h":21.34,"l":21.09,"c":21.34,"v":29700},{"d":"2017-09-05","o":21.27,"h":21.37,"l":21.05,"c":21.12,"v":49900},{"d":"2017-09-06","o":21.22,"h":21.22,"l":20.82,"c":21.09,"v":63000},{"d":"2017-09-07","o":21.12,"h":21.17,"l":20.87,"c":20.96,"v":127900},{"d":"2017-09-08","o":20.86,"h":20.98,"l":20.63,"c":20.79,"v":69800},{"d":"2017-09-11","o":20.88,"h":20.98,"l":20.82,"c":20.9,"v":64500},{"d":"2017-09-12","o":20.94,"h":21.02,"l":20.88,"c":20.91,"v":46200},{"d":"2017-09-13","o":21.02,"h":21.1,"l":20.83,"c":20.94,"v":20200},{"d":"2017-09-14","o":20.94,"h":21.09,"l":20.93,"c":21.09,"v":24800},{"d":"2017-09-15","o":21.12,"h":21.14,"l":20.96,"c":21.12,"v":21600},{"d":"2017-09-18","o":21.13,"h":21.13,"l":21,"c":21.07,"v":57100},{"d":"2017-09-19","o":21.09,"h":21.14,"l":21,"c":21.02,"v":76000},{"d":"2017-09-20","o":21.07,"h":21.22,"l":21.07,"c":21.15,"v":40800},{"d":"2017-09-21","o":21.19,"h":21.22,"l":21.13,"c":21.17,"v":20100},{"d":"2017-09-22","o":21.21,"h":21.23,"l":21.12,"c":21.2,"v":23700},{"d":"2017-09-25","o":21.17,"h":21.24,"l":21.14,"c":21.24,"v":28600},{"d":"2017-09-26","o":21.29,"h":21.4,"l":21.15,"c":21.21,"v":54800},{"d":"2017-09-27","o":21.21,"h":21.32,"l":21.2,"c":21.28,"v":36000},{"d":"2017-09-28","o":21.36,"h":21.42,"l":21.31,"c":21.42,"v":23300},{"d":"2017-09-29","o":21.48,"h":21.51,"l":21.39,"c":21.49,"v":36100},{"d":"2017-10-02","o":21.61,"h":21.67,"l":21.51,"c":21.64,"v":41700},{"d":"2017-10-03","o":21.68,"h":21.77,"l":21.61,"c":21.64,"v":52600},{"d":"2017-10-04","o":21.77,"h":21.77,"l":21.67,"c":21.73,"v":58400},{"d":"2017-10-05","o":21.76,"h":21.83,"l":21.7,"c":21.72,"v":43200},{"d":"2017-10-06","o":21.72,"h":21.82,"l":21.69,"c":21.82,"v":29900},{"d":"2017-10-09","o":21.92,"h":21.96,"l":21.84,"c":21.94,"v":28500},{"d":"2017-10-10","o":21.99,"h":22.29,"l":21.94,"c":22.29,"v":56900},{"d":"2017-10-11","o":22.15,"h":22.15,"l":21.74,"c":21.82,"v":73600},{"d":"2017-10-12","o":21.93,"h":22.09,"l":21.85,"c":22.05,"v":24800},{"d":"2017-10-13","o":22.01,"h":22.31,"l":22.01,"c":22.31,"v":50200},{"d":"2017-10-16","o":22.31,"h":22.31,"l":22.06,"c":22.17,"v":50800},{"d":"2017-10-17","o":22.14,"h":22.14,"l":21.95,"c":21.95,"v":29800},{"d":"2017-10-18","o":22,"h":22.1,"l":21.86,"c":21.96,"v":46400},{"d":"2017-10-19","o":21.96,"h":22.23,"l":21.96,"c":22.04,"v":38600},{"d":"2017-10-20","o":22.16,"h":22.34,"l":21.96,"c":22.17,"v":45400},{"d":"2017-10-23","o":22.21,"h":22.22,"l":22.04,"c":22.15,"v":29000},{"d":"2017-10-24","o":22.28,"h":22.28,"l":22.15,"c":22.19,"v":26500},{"d":"2017-10-25","o":22.19,"h":22.28,"l":21.82,"c":21.94,"v":54100},{"d":"2017-10-26","o":22.06,"h":22.18,"l":21.72,"c":21.86,"v":78500},{"d":"2017-10-27","o":21.95,"h":21.95,"l":21.72,"c":21.84,"v":28300},{"d":"2017-10-30","o":21.77,"h":21.94,"l":21.77,"c":21.91,"v":22800},{"d":"2017-10-31","o":21.95,"h":22.09,"l":21.9,"c":21.96,"v":28500},{"d":"2017-11-01","o":22.1,"h":22.22,"l":22.05,"c":22.05,"v":22600},{"d":"2017-11-02","o":22.03,"h":22.32,"l":21.93,"c":22.25,"v":45400},{"d":"2017-11-03","o":22.21,"h":22.4,"l":22.21,"c":22.29,"v":39300},{"d":"2017-11-06","o":22.3,"h":22.31,"l":22.21,"c":22.31,"v":35400},{"d":"2017-11-07","o":22.29,"h":22.42,"l":22.15,"c":22.42,"v":40600},{"d":"2017-11-08","o":22.54,"h":22.57,"l":22.2,"c":22.26,"v":32400},{"d":"2017-11-09","o":22.33,"h":22.37,"l":21.85,"c":22.23,"v":32300},{"d":"2017-11-10","o":22,"h":22.17,"l":21.88,"c":21.97,"v":28900},{"d":"2017-11-13","o":21.97,"h":22.18,"l":21.8,"c":21.96,"v":33900},{"d":"2017-11-14","o":21.88,"h":21.96,"l":21.6,"c":21.95,"v":31200},{"d":"2017-11-15","o":21.81,"h":21.94,"l":21.63,"c":21.73,"v":51900},{"d":"2017-11-16","o":21.88,"h":22.76,"l":21.8,"c":21.9,"v":49600},{"d":"2017-11-17","o":21.99,"h":22.1,"l":21.67,"c":21.74,"v":42600},{"d":"2017-11-20","o":21.75,"h":21.91,"l":21.6,"c":21.75,"v":53300},{"d":"2017-11-21","o":21.75,"h":21.83,"l":21.72,"c":21.74,"v":33000},{"d":"2017-11-22","o":21.77,"h":22.12,"l":21.73,"c":21.97,"v":28800},{"d":"2017-11-24","o":22.1,"h":22.29,"l":22.08,"c":22.2,"v":24200},{"d":"2017-11-27","o":22.24,"h":22.24,"l":21.93,"c":22.05,"v":19400},{"d":"2017-11-28","o":22.1,"h":22.28,"l":22,"c":22.28,"v":40100},{"d":"2017-11-29","o":22.24,"h":22.24,"l":21.95,"c":21.99,"v":53300},{"d":"2017-11-30","o":22.08,"h":22.29,"l":21.81,"c":22.29,"v":98000},{"d":"2017-12-01","o":22.29,"h":22.29,"l":21.97,"c":22.07,"v":34400},{"d":"2017-12-04","o":22.03,"h":22.04,"l":21.85,"c":21.86,"v":56200},{"d":"2017-12-05","o":21.85,"h":21.89,"l":21.74,"c":21.79,"v":75900},{"d":"2017-12-06","o":21.84,"h":22.2,"l":21.79,"c":22.1,"v":48800},{"d":"2017-12-07","o":22.24,"h":22.27,"l":21.96,"c":22.15,"v":29600},{"d":"2017-12-08","o":22.2,"h":22.21,"l":21.63,"c":21.63,"v":59500},{"d":"2017-12-11","o":21.64,"h":22.01,"l":21.64,"c":22.01,"v":56400},{"d":"2017-12-12","o":22.06,"h":22.06,"l":21.77,"c":21.82,"v":40000},{"d":"2017-12-13","o":21.73,"h":21.86,"l":21.7,"c":21.81,"v":43300},{"d":"2017-12-14","o":21.89,"h":21.9,"l":21.7,"c":21.7,"v":25800},{"d":"2017-12-15","o":21.84,"h":21.85,"l":21.73,"c":21.81,"v":24000},{"d":"2017-12-18","o":22,"h":22.09,"l":21.82,"c":22.05,"v":61800},{"d":"2017-12-19","o":22.05,"h":22.19,"l":22.02,"c":22.03,"v":44800},{"d":"2017-12-20","o":22.14,"h":22.29,"l":21.92,"c":21.95,"v":70900},{"d":"2017-12-21","o":22.05,"h":22.2,"l":22,"c":22.02,"v":26300},{"d":"2017-12-22","o":21.91,"h":22.18,"l":21.84,"c":21.92,"v":67000},{"d":"2017-12-26","o":21.85,"h":22.03,"l":21.64,"c":21.71,"v":63100},{"d":"2017-12-27","o":21.76,"h":21.93,"l":21.6,"c":21.63,"v":39600},{"d":"2017-12-28","o":21.71,"h":21.71,"l":21.63,"c":21.66,"v":30800},{"d":"2017-12-29","o":21.66,"h":21.86,"l":21.66,"c":21.84,"v":60600},{"d":"2018-01-02","o":21.89,"h":22.06,"l":21.77,"c":22.06,"v":29500},{"d":"2018-01-03","o":22.08,"h":22.2,"l":21.92,"c":22.2,"v":45500},{"d":"2018-01-04","o":22.25,"h":22.35,"l":22.15,"c":22.26,"v":33700},{"d":"2018-01-05","o":22.2,"h":22.3,"l":22.18,"c":22.27,"v":35100},{"d":"2018-01-08","o":22.32,"h":22.43,"l":22.24,"c":22.42,"v":43800},{"d":"2018-01-09","o":22.41,"h":22.64,"l":22.41,"c":22.64,"v":46600},{"d":"2018-01-10","o":22.66,"h":22.86,"l":22.66,"c":22.86,"v":52600},{"d":"2018-01-11","o":22.81,"h":23.19,"l":22.72,"c":23.03,"v":53900},{"d":"2018-01-12","o":23.07,"h":23.07,"l":22.56,"c":22.89,"v":73500},{"d":"2018-01-16","o":22.99,"h":22.99,"l":22.67,"c":22.68,"v":35500},{"d":"2018-01-17","o":22.77,"h":22.86,"l":22.33,"c":22.51,"v":82200},{"d":"2018-01-18","o":22.4,"h":22.51,"l":22.32,"c":22.42,"v":58100},{"d":"2018-01-19","o":22.5,"h":22.54,"l":22.42,"c":22.49,"v":17600},{"d":"2018-01-22","o":22.57,"h":22.71,"l":22.47,"c":22.69,"v":24100},{"d":"2018-01-23","o":22.78,"h":22.86,"l":22.75,"c":22.8,"v":25900},{"d":"2018-01-24","o":22.92,"h":23.06,"l":22.84,"c":22.94,"v":24200},{"d":"2018-01-25","o":23.01,"h":23.01,"l":22.76,"c":22.86,"v":34400},{"d":"2018-01-26","o":22.94,"h":23.15,"l":22.84,"c":23.04,"v":26600},{"d":"2018-01-29","o":23.09,"h":23.09,"l":22.81,"c":22.92,"v":41100},{"d":"2018-01-30","o":22.76,"h":22.76,"l":22.13,"c":22.25,"v":131500},{"d":"2018-01-31","o":22.21,"h":22.49,"l":22.18,"c":22.4,"v":51600},{"d":"2018-02-01","o":22.31,"h":22.39,"l":22.2,"c":22.39,"v":34000},{"d":"2018-02-02","o":22.3,"h":22.39,"l":21.84,"c":22.01,"v":62600},{"d":"2018-02-05","o":21.93,"h":21.96,"l":20.77,"c":21.06,"v":75900},{"d":"2018-02-06","o":20.91,"h":21.69,"l":20.65,"c":21.47,"v":76000},{"d":"2018-02-07","o":21.55,"h":21.75,"l":21.43,"c":21.55,"v":42400},{"d":"2018-02-08","o":21.5,"h":21.62,"l":21,"c":21.09,"v":64000},{"d":"2018-02-09","o":21.18,"h":21.18,"l":20.34,"c":20.82,"v":66200},{"d":"2018-02-12","o":20.91,"h":21.19,"l":20.69,"c":21.03,"v":71200},{"d":"2018-02-13","o":21.02,"h":21.24,"l":20.97,"c":21.04,"v":21900},{"d":"2018-02-14","o":21.1,"h":21.49,"l":21.1,"c":21.33,"v":38000},{"d":"2018-02-15","o":21.6,"h":21.64,"l":21.31,"c":21.64,"v":39200},{"d":"2018-02-16","o":21.68,"h":21.86,"l":21.68,"c":21.74,"v":22900},{"d":"2018-02-20","o":21.74,"h":21.87,"l":21.73,"c":21.84,"v":33300},{"d":"2018-02-21","o":21.84,"h":22.05,"l":21.81,"c":21.83,"v":39700},{"d":"2018-02-22","o":21.83,"h":21.99,"l":21.58,"c":21.65,"v":43500},{"d":"2018-02-23","o":21.78,"h":21.8,"l":21.54,"c":21.69,"v":78700},{"d":"2018-02-26","o":21.81,"h":21.94,"l":21.74,"c":21.94,"v":34100},{"d":"2018-02-27","o":21.97,"h":22.01,"l":21.79,"c":21.84,"v":43700},{"d":"2018-02-28","o":21.81,"h":21.97,"l":21.62,"c":21.68,"v":48800},{"d":"2018-03-01","o":21.83,"h":21.83,"l":21.37,"c":21.53,"v":91700},{"d":"2018-03-02","o":21.37,"h":21.66,"l":21.27,"c":21.61,"v":38100},{"d":"2018-03-05","o":21.42,"h":21.81,"l":21.42,"c":21.76,"v":61900},{"d":"2018-03-06","o":21.94,"h":21.98,"l":21.81,"c":21.98,"v":25500},{"d":"2018-03-07","o":21.92,"h":22.12,"l":21.83,"c":22,"v":32900},{"d":"2018-03-08","o":22.12,"h":22.25,"l":22.12,"c":22.19,"v":34200},{"d":"2018-03-09","o":22.17,"h":22.29,"l":22.11,"c":22.25,"v":36800},{"d":"2018-03-12","o":22.43,"h":22.48,"l":22.21,"c":22.42,"v":31000},{"d":"2018-03-13","o":22.39,"h":22.68,"l":22.31,"c":22.58,"v":160300},{"d":"2018-03-14","o":22.8,"h":22.87,"l":22.6,"c":22.8,"v":140100},{"d":"2018-03-15","o":22.89,"h":23,"l":22.7,"c":22.82,"v":51200},{"d":"2018-03-16","o":22.94,"h":23.11,"l":22.82,"c":22.95,"v":52400},{"d":"2018-03-19","o":23.02,"h":23.08,"l":22.59,"c":22.62,"v":52000},{"d":"2018-03-20","o":22.73,"h":22.99,"l":22.59,"c":22.89,"v":38000},{"d":"2018-03-21","o":22.89,"h":22.95,"l":22.75,"c":22.91,"v":23500},{"d":"2018-03-22","o":22.88,"h":22.88,"l":22.45,"c":22.53,"v":63400},{"d":"2018-03-23","o":22.57,"h":22.75,"l":22.04,"c":22.15,"v":48800},{"d":"2018-03-26","o":22.18,"h":22.65,"l":22.13,"c":22.65,"v":42800},{"d":"2018-03-27","o":22.44,"h":22.44,"l":22.11,"c":22.39,"v":42000},{"d":"2018-03-28","o":22.23,"h":22.23,"l":21.77,"c":21.85,"v":62700},{"d":"2018-03-29","o":21.8,"h":22.67,"l":21.8,"c":22.67,"v":41400},{"d":"2018-04-02","o":22.49,"h":22.5,"l":21.98,"c":22.12,"v":41300},{"d":"2018-04-03","o":22.12,"h":22.27,"l":21.8,"c":22.19,"v":53200},{"d":"2018-04-04","o":21.86,"h":22.22,"l":21.86,"c":22.22,"v":42600},{"d":"2018-04-05","o":22.3,"h":22.99,"l":22.3,"c":22.99,"v":65200},{"d":"2018-04-06","o":22.8,"h":23.58,"l":22.62,"c":22.83,"v":71600},{"d":"2018-04-09","o":22.84,"h":23.04,"l":22.62,"c":22.84,"v":48100},{"d":"2018-04-10","o":22.95,"h":23.14,"l":22.82,"c":23.1,"v":36300},{"d":"2018-04-11","o":23.03,"h":23.03,"l":22.7,"c":22.72,"v":46100},{"d":"2018-04-12","o":22.68,"h":22.74,"l":22.24,"c":22.59,"v":60300},{"d":"2018-04-13","o":22.7,"h":22.7,"l":22.25,"c":22.36,"v":29900},{"d":"2018-04-16","o":22.58,"h":22.69,"l":22.29,"c":22.69,"v":33800},{"d":"2018-04-17","o":22.72,"h":22.82,"l":22.34,"c":22.7,"v":88800},{"d":"2018-04-18","o":22.59,"h":22.64,"l":22.37,"c":22.37,"v":44100},{"d":"2018-04-19","o":22.4,"h":22.54,"l":22.4,"c":22.54,"v":34200},{"d":"2018-04-20","o":22.57,"h":22.59,"l":22.44,"c":22.59,"v":19600},{"d":"2018-04-23","o":22.62,"h":22.62,"l":22.37,"c":22.38,"v":22900},{"d":"2018-04-24","o":22.54,"h":22.66,"l":22.27,"c":22.43,"v":35600},{"d":"2018-04-25","o":22.27,"h":22.34,"l":22.09,"c":22.25,"v":30700},{"d":"2018-04-26","o":22.33,"h":22.59,"l":22.32,"c":22.54,"v":24300},{"d":"2018-04-27","o":22.64,"h":22.7,"l":22.43,"c":22.69,"v":28900},{"d":"2018-04-30","o":22.7,"h":22.83,"l":22.32,"c":22.42,"v":37300},{"d":"2018-05-01","o":22.4,"h":22.54,"l":22.33,"c":22.53,"v":16200},{"d":"2018-05-02","o":22.57,"h":22.74,"l":22.48,"c":22.63,"v":34300},{"d":"2018-05-03","o":22.63,"h":22.73,"l":22.3,"c":22.58,"v":35500},{"d":"2018-05-04","o":22.59,"h":22.81,"l":22.51,"c":22.74,"v":39300},{"d":"2018-05-07","o":22.81,"h":22.99,"l":22.71,"c":22.81,"v":43300},{"d":"2018-05-08","o":22.76,"h":23.12,"l":22.76,"c":22.92,"v":22800},{"d":"2018-05-09","o":23.08,"h":23.13,"l":22.94,"c":23.02,"v":33200},{"d":"2018-05-10","o":23.09,"h":23.12,"l":22.85,"c":22.95,"v":35800},{"d":"2018-05-11","o":23.04,"h":23.1,"l":22.95,"c":23.1,"v":22900},{"d":"2018-05-14","o":23.13,"h":23.26,"l":23.07,"c":23.15,"v":20000},{"d":"2018-05-15","o":23.18,"h":23.18,"l":22.85,"c":22.99,"v":31600},{"d":"2018-05-16","o":23,"h":23.11,"l":22.91,"c":23.11,"v":43000},{"d":"2018-05-17","o":23.11,"h":23.35,"l":23.03,"c":23.35,"v":50900},{"d":"2018-05-18","o":23.35,"h":23.43,"l":23.2,"c":23.43,"v":38000},{"d":"2018-05-21","o":23.31,"h":23.82,"l":23.31,"c":23.46,"v":123300},{"d":"2018-05-22","o":23.57,"h":23.58,"l":23.23,"c":23.58,"v":138800},{"d":"2018-05-23","o":23.46,"h":23.46,"l":23.2,"c":23.3,"v":32200},{"d":"2018-05-24","o":23.26,"h":23.54,"l":23.12,"c":23.35,"v":290500},{"d":"2018-05-25","o":23.17,"h":23.42,"l":23.03,"c":23.33,"v":153300},{"d":"2018-05-29","o":23.24,"h":23.4,"l":22.72,"c":23.37,"v":384200},{"d":"2018-05-30","o":23.44,"h":23.61,"l":23.24,"c":23.46,"v":455000},{"d":"2018-05-31","o":23.56,"h":23.56,"l":23.18,"c":23.3,"v":41700},{"d":"2018-06-01","o":23.4,"h":23.47,"l":23.26,"c":23.44,"v":27300},{"d":"2018-06-04","o":23.47,"h":23.59,"l":23.37,"c":23.53,"v":41700},{"d":"2018-06-05","o":23.52,"h":23.66,"l":23.41,"c":23.64,"v":30600},{"d":"2018-06-06","o":23.65,"h":23.87,"l":23.6,"c":23.87,"v":32200},{"d":"2018-06-07","o":23.99,"h":23.99,"l":23.58,"c":23.74,"v":84300},{"d":"2018-06-08","o":23.64,"h":23.71,"l":23.52,"c":23.66,"v":33200},{"d":"2018-06-11","o":23.73,"h":23.79,"l":23.65,"c":23.79,"v":27100},{"d":"2018-06-12","o":23.75,"h":23.8,"l":23.69,"c":23.7,"v":34900},{"d":"2018-06-13","o":23.77,"h":23.77,"l":23.6,"c":23.66,"v":48700},{"d":"2018-06-14","o":23.76,"h":24.12,"l":23.75,"c":24.12,"v":328900},{"d":"2018-06-15","o":24.1,"h":24.1,"l":23.83,"c":24.04,"v":154900},{"d":"2018-06-18","o":23.9,"h":23.9,"l":23.76,"c":23.78,"v":47300},{"d":"2018-06-19","o":23.77,"h":23.77,"l":23.51,"c":23.73,"v":36300},{"d":"2018-06-20","o":23.73,"h":23.79,"l":23.66,"c":23.79,"v":35000},{"d":"2018-06-21","o":23.87,"h":23.87,"l":23.58,"c":23.66,"v":67100},{"d":"2018-06-22","o":23.79,"h":23.81,"l":23.57,"c":23.81,"v":27800},{"d":"2018-06-25","o":23.77,"h":23.77,"l":23.44,"c":23.45,"v":46700},{"d":"2018-06-26","o":23.5,"h":23.55,"l":23.33,"c":23.46,"v":31800},{"d":"2018-06-27","o":23.37,"h":23.62,"l":23.34,"c":23.34,"v":41300},{"d":"2018-06-28","o":23.33,"h":23.33,"l":22.87,"c":23.08,"v":98800},{"d":"2018-06-29","o":23.17,"h":23.17,"l":22.95,"c":22.95,"v":38400},{"d":"2018-07-02","o":22.95,"h":23.37,"l":22.75,"c":23.37,"v":24000},{"d":"2018-07-03","o":23.41,"h":23.41,"l":22.98,"c":23.2,"v":20500},{"d":"2018-07-05","o":23.28,"h":23.33,"l":23.1,"c":23.28,"v":24200},{"d":"2018-07-06","o":23.14,"h":23.32,"l":23,"c":23.19,"v":76000},{"d":"2018-07-09","o":23.35,"h":23.6,"l":23.27,"c":23.58,"v":44300},{"d":"2018-07-10","o":23.67,"h":23.78,"l":23.57,"c":23.78,"v":37300},{"d":"2018-07-11","o":23.58,"h":23.6,"l":23.41,"c":23.6,"v":39100},{"d":"2018-07-12","o":23.66,"h":23.97,"l":23.62,"c":23.87,"v":33100},{"d":"2018-07-13","o":23.97,"h":23.97,"l":23.8,"c":23.86,"v":28200},{"d":"2018-07-16","o":23.94,"h":23.94,"l":23.86,"c":23.89,"v":21800},{"d":"2018-07-17","o":23.85,"h":23.94,"l":23.79,"c":23.94,"v":17600},{"d":"2018-07-18","o":23.95,"h":23.95,"l":23.77,"c":23.88,"v":40200},{"d":"2018-07-19","o":23.81,"h":24,"l":23.78,"c":23.8,"v":75200},{"d":"2018-07-20","o":23.8,"h":23.98,"l":23.79,"c":23.91,"v":25600},{"d":"2018-07-23","o":23.91,"h":24.07,"l":23.85,"c":23.95,"v":28000},{"d":"2018-07-24","o":24.13,"h":24.22,"l":24.05,"c":24.16,"v":27000},{"d":"2018-07-25","o":24.19,"h":24.19,"l":24.06,"c":24.18,"v":23100},{"d":"2018-07-26","o":24.2,"h":24.3,"l":24.18,"c":24.27,"v":24800},{"d":"2018-07-27","o":24.38,"h":24.38,"l":24.08,"c":24.16,"v":24500},{"d":"2018-07-30","o":24.24,"h":24.35,"l":24.13,"c":24.25,"v":25800},{"d":"2018-07-31","o":24.21,"h":24.22,"l":24.04,"c":24.09,"v":37100},{"d":"2018-08-01","o":24.19,"h":24.22,"l":24.05,"c":24.13,"v":29500},{"d":"2018-08-02","o":24.13,"h":24.15,"l":24,"c":24.14,"v":25300},{"d":"2018-08-03","o":24.23,"h":24.38,"l":24.11,"c":24.37,"v":26300},{"d":"2018-08-06","o":24.33,"h":24.5,"l":24.25,"c":24.5,"v":16900},{"d":"2018-08-07","o":24.33,"h":24.72,"l":24.33,"c":24.7,"v":46600},{"d":"2018-08-08","o":24.78,"h":24.78,"l":24.44,"c":24.44,"v":29600},{"d":"2018-08-09","o":24.44,"h":24.66,"l":24.44,"c":24.66,"v":37400},{"d":"2018-08-10","o":24.58,"h":24.58,"l":24.33,"c":24.43,"v":39700},{"d":"2018-08-13","o":24.33,"h":24.4,"l":24.2,"c":24.33,"v":33100},{"d":"2018-08-14","o":24.39,"h":24.52,"l":24.23,"c":24.52,"v":34100},{"d":"2018-08-15","o":24.47,"h":24.52,"l":24.24,"c":24.52,"v":26800},{"d":"2018-08-16","o":24.55,"h":24.68,"l":24.51,"c":24.67,"v":26100},{"d":"2018-08-17","o":24.57,"h":24.72,"l":24.48,"c":24.72,"v":51600},{"d":"2018-08-20","o":24.72,"h":24.98,"l":24.72,"c":24.93,"v":43600},{"d":"2018-08-21","o":24.99,"h":24.99,"l":24.87,"c":24.95,"v":19500},{"d":"2018-08-22","o":24.94,"h":24.97,"l":24.67,"c":24.8,"v":42900},{"d":"2018-08-23","o":24.8,"h":24.85,"l":24.57,"c":24.62,"v":37400},{"d":"2018-08-24","o":24.73,"h":24.83,"l":24.65,"c":24.75,"v":22300},{"d":"2018-08-27","o":24.86,"h":24.88,"l":24.66,"c":24.71,"v":43900},{"d":"2018-08-28","o":24.77,"h":24.77,"l":24.68,"c":24.71,"v":32100},{"d":"2018-08-29","o":24.8,"h":25.14,"l":24.71,"c":25,"v":60900},{"d":"2018-08-30","o":25,"h":25.03,"l":24.71,"c":24.75,"v":70800},{"d":"2018-08-31","o":24.72,"h":24.88,"l":24.71,"c":24.81,"v":35000},{"d":"2018-09-04","o":24.88,"h":24.97,"l":24.8,"c":24.95,"v":44300},{"d":"2018-09-05","o":24.85,"h":24.9,"l":24.56,"c":24.62,"v":41300},{"d":"2018-09-06","o":24.53,"h":24.64,"l":24.5,"c":24.62,"v":39900},{"d":"2018-09-07","o":24.61,"h":24.72,"l":24.52,"c":24.62,"v":16900},{"d":"2018-09-10","o":24.69,"h":25.07,"l":24.62,"c":24.99,"v":59900},{"d":"2018-09-11","o":24.95,"h":25.28,"l":24.86,"c":25.03,"v":163400},{"d":"2018-09-12","o":25.05,"h":25.31,"l":25.04,"c":25.17,"v":41700},{"d":"2018-09-13","o":25.01,"h":25.14,"l":24.77,"c":24.84,"v":36700},{"d":"2018-09-14","o":24.79,"h":24.88,"l":24.68,"c":24.82,"v":27500},{"d":"2018-09-17","o":24.8,"h":24.8,"l":24.56,"c":24.65,"v":22500},{"d":"2018-09-18","o":24.65,"h":24.65,"l":24.28,"c":24.37,"v":62400},{"d":"2018-09-19","o":24.38,"h":24.58,"l":24.38,"c":24.52,"v":24700},{"d":"2018-09-20","o":24.47,"h":24.76,"l":24.46,"c":24.64,"v":30100},{"d":"2018-09-21","o":24.76,"h":24.76,"l":24.5,"c":24.5,"v":37000},{"d":"2018-09-24","o":24.5,"h":24.62,"l":24.44,"c":24.62,"v":52400},{"d":"2018-09-25","o":24.6,"h":24.84,"l":24.51,"c":24.84,"v":89500},{"d":"2018-09-26","o":24.86,"h":25.01,"l":24.86,"c":25.01,"v":22400},{"d":"2018-09-27","o":25.07,"h":25.11,"l":24.99,"c":25.09,"v":33800},{"d":"2018-09-28","o":25.1,"h":25.1,"l":24.82,"c":24.84,"v":36800},{"d":"2018-10-01","o":24.95,"h":25.15,"l":24.88,"c":25.1,"v":36500},{"d":"2018-10-02","o":25.17,"h":25.2,"l":24.86,"c":25.16,"v":62200},{"d":"2018-10-03","o":25.06,"h":25.16,"l":24.56,"c":24.64,"v":45300},{"d":"2018-10-04","o":24.57,"h":24.74,"l":24.38,"c":24.55,"v":58100},{"d":"2018-10-05","o":24.47,"h":24.5,"l":23.28,"c":23.5,"v":155700},{"d":"2018-10-08","o":23.44,"h":23.6,"l":23,"c":23.26,"v":41400},{"d":"2018-10-09","o":23.22,"h":23.43,"l":23.09,"c":23.43,"v":42000},{"d":"2018-10-10","o":23.2,"h":23.2,"l":22.05,"c":22.05,"v":75000},{"d":"2018-10-11","o":22,"h":22,"l":21.5,"c":21.76,"v":92200},{"d":"2018-10-12","o":22,"h":22.2,"l":21.95,"c":22.2,"v":43500},{"d":"2018-10-15","o":22.25,"h":22.33,"l":22.06,"c":22.2,"v":41400},{"d":"2018-10-16","o":22.35,"h":23,"l":22.35,"c":23,"v":54000},{"d":"2018-10-17","o":23.01,"h":23.01,"l":22.69,"c":22.82,"v":32300},{"d":"2018-10-18","o":22.89,"h":22.9,"l":22.61,"c":22.79,"v":29600},{"d":"2018-10-19","o":22.86,"h":23.06,"l":22.73,"c":22.85,"v":29900},{"d":"2018-10-22","o":22.87,"h":22.89,"l":22.75,"c":22.79,"v":15000},{"d":"2018-10-23","o":22.57,"h":22.69,"l":22.26,"c":22.56,"v":38400},{"d":"2018-10-24","o":22.52,"h":22.63,"l":22.01,"c":22.01,"v":27800},{"d":"2018-10-25","o":22.1,"h":22.26,"l":21.42,"c":21.8,"v":67600},{"d":"2018-10-26","o":21.7,"h":21.7,"l":21.34,"c":21.39,"v":38200},{"d":"2018-10-29","o":21.45,"h":21.63,"l":20.95,"c":21.02,"v":20800},{"d":"2018-10-30","o":20.9,"h":21.22,"l":20.9,"c":20.96,"v":51300},{"d":"2018-10-31","o":21.11,"h":21.7,"l":21.11,"c":21.47,"v":37100},{"d":"2018-11-01","o":21.8,"h":22.26,"l":21.76,"c":22.26,"v":76500},{"d":"2018-11-02","o":22.33,"h":22.57,"l":22.3,"c":22.54,"v":29700},{"d":"2018-11-05","o":22.43,"h":22.59,"l":22.33,"c":22.55,"v":13100},{"d":"2018-11-06","o":22.61,"h":22.82,"l":22.53,"c":22.82,"v":17200},{"d":"2018-11-07","o":23.01,"h":23.42,"l":22.9,"c":23.4,"v":29400},{"d":"2018-11-08","o":23.43,"h":23.7,"l":23.26,"c":23.45,"v":53200},{"d":"2018-11-09","o":23.09,"h":23.35,"l":23.02,"c":23.29,"v":31600},{"d":"2018-11-12","o":23.24,"h":23.24,"l":22.97,"c":23.12,"v":53700},{"d":"2018-11-13","o":23.12,"h":23.55,"l":23.05,"c":23.05,"v":52700},{"d":"2018-11-14","o":23.08,"h":23.25,"l":22.74,"c":22.78,"v":52600},{"d":"2018-11-15","o":22.66,"h":22.83,"l":22.38,"c":22.79,"v":34800},{"d":"2018-11-16","o":22.63,"h":22.84,"l":22.56,"c":22.68,"v":33100},{"d":"2018-11-19","o":22.63,"h":22.65,"l":22.17,"c":22.17,"v":30800},{"d":"2018-11-20","o":21.92,"h":21.94,"l":21.42,"c":21.56,"v":55800},{"d":"2018-11-21","o":21.73,"h":21.77,"l":21.31,"c":21.55,"v":35600},{"d":"2018-11-23","o":21.38,"h":21.72,"l":21.36,"c":21.58,"v":14100},{"d":"2018-11-26","o":21.67,"h":21.92,"l":21.48,"c":21.73,"v":26700},{"d":"2018-11-27","o":21.68,"h":21.86,"l":21.68,"c":21.7,"v":44000},{"d":"2018-11-28","o":21.92,"h":22.3,"l":21.79,"c":22.3,"v":47600},{"d":"2018-11-29","o":22.3,"h":22.53,"l":22.24,"c":22.47,"v":22000},{"d":"2018-11-30","o":22.42,"h":22.58,"l":22.21,"c":22.54,"v":16500},{"d":"2018-12-03","o":22.76,"h":23,"l":22.76,"c":22.79,"v":34100},{"d":"2018-12-04","o":22.7,"h":22.84,"l":22.25,"c":22.41,"v":55100},{"d":"2018-12-06","o":22.12,"h":22.34,"l":21.66,"c":22.34,"v":30000},{"d":"2018-12-07","o":22.35,"h":22.41,"l":21.92,"c":22.33,"v":35300},{"d":"2018-12-10","o":22.24,"h":22.33,"l":21.6,"c":22,"v":48600},{"d":"2018-12-11","o":22.11,"h":22.31,"l":22.04,"c":22.14,"v":37600},{"d":"2018-12-12","o":22.02,"h":22.3,"l":22.02,"c":22.16,"v":24600},{"d":"2018-12-13","o":22.16,"h":22.25,"l":21.86,"c":21.88,"v":29900},{"d":"2018-12-14","o":21.62,"h":21.67,"l":21.41,"c":21.41,"v":53900},{"d":"2018-12-17","o":21.28,"h":21.35,"l":20.26,"c":20.26,"v":75600},{"d":"2018-12-18","o":20.26,"h":20.31,"l":19.76,"c":19.77,"v":94100},{"d":"2018-12-19","o":19.61,"h":19.92,"l":19.25,"c":19.25,"v":60500},{"d":"2018-12-20","o":18.92,"h":19.18,"l":18.08,"c":18.45,"v":124900},{"d":"2018-12-21","o":18.35,"h":18.42,"l":17.71,"c":17.72,"v":96300},{"d":"2018-12-24","o":17.86,"h":17.86,"l":17.51,"c":17.66,"v":49400},{"d":"2018-12-26","o":17.66,"h":18.15,"l":17.58,"c":18.14,"v":163400},{"d":"2018-12-27","o":17.99,"h":18.45,"l":17.91,"c":18.45,"v":77600},{"d":"2018-12-28","o":18.47,"h":18.93,"l":18.3,"c":18.8,"v":117300},{"d":"2018-12-31","o":18.82,"h":19.22,"l":18.58,"c":18.62,"v":122700},{"d":"2019-01-02","o":18.49,"h":18.98,"l":18.3,"c":18.95,"v":63900},{"d":"2019-01-03","o":18.88,"h":18.92,"l":18.57,"c":18.71,"v":67200},{"d":"2019-01-04","o":18.74,"h":19.31,"l":18.74,"c":19.2,"v":30800},{"d":"2019-01-07","o":19.28,"h":19.93,"l":19.28,"c":19.83,"v":39100},{"d":"2019-01-08","o":20.01,"h":20.28,"l":19.83,"c":20.19,"v":36600},{"d":"2019-01-09","o":20.38,"h":20.66,"l":20.34,"c":20.65,"v":23500},{"d":"2019-01-10","o":20.72,"h":20.88,"l":20.35,"c":20.84,"v":54700},{"d":"2019-01-11","o":20.59,"h":20.76,"l":20.58,"c":20.76,"v":22600},{"d":"2019-01-14","o":20.74,"h":20.74,"l":20.52,"c":20.59,"v":13600},{"d":"2019-01-15","o":20.53,"h":20.75,"l":20.53,"c":20.75,"v":25300},{"d":"2019-01-16","o":20.79,"h":20.8,"l":20.62,"c":20.62,"v":20900},{"d":"2019-01-17","o":20.59,"h":20.89,"l":20.59,"c":20.77,"v":19000},{"d":"2019-01-18","o":20.82,"h":21.08,"l":20.77,"c":20.95,"v":16000},{"d":"2019-01-22","o":20.77,"h":20.77,"l":20.55,"c":20.58,"v":22800},{"d":"2019-01-23","o":20.63,"h":20.8,"l":20.5,"c":20.55,"v":27200},{"d":"2019-01-24","o":20.64,"h":20.77,"l":20.54,"c":20.68,"v":45800},{"d":"2019-01-25","o":20.68,"h":20.84,"l":20.68,"c":20.78,"v":30500},{"d":"2019-01-28","o":20.68,"h":20.79,"l":20.5,"c":20.79,"v":34900},{"d":"2019-01-29","o":20.75,"h":20.78,"l":20.63,"c":20.7,"v":32600},{"d":"2019-01-30","o":20.76,"h":21.11,"l":20.76,"c":21.07,"v":48100},{"d":"2019-01-31","o":21.12,"h":21.29,"l":21.02,"c":21.29,"v":26900},{"d":"2019-02-01","o":21.39,"h":21.42,"l":21,"c":21.24,"v":74200},{"d":"2019-02-04","o":21.23,"h":21.48,"l":21.2,"c":21.39,"v":53400},{"d":"2019-02-05","o":21.52,"h":21.56,"l":21.34,"c":21.53,"v":48900},{"d":"2019-02-06","o":21.58,"h":21.68,"l":21.5,"c":21.68,"v":29700},{"d":"2019-02-07","o":21.66,"h":21.66,"l":21.29,"c":21.47,"v":43200},{"d":"2019-02-08","o":21.28,"h":21.36,"l":21.11,"c":21.36,"v":14000},{"d":"2019-02-11","o":21.36,"h":21.46,"l":21.35,"c":21.46,"v":12100},{"d":"2019-02-12","o":21.53,"h":21.61,"l":21.39,"c":21.57,"v":35700},{"d":"2019-02-13","o":21.7,"h":21.7,"l":21.54,"c":21.61,"v":20500},{"d":"2019-02-14","o":21.66,"h":21.66,"l":21.57,"c":21.62,"v":18900},{"d":"2019-02-15","o":21.56,"h":21.72,"l":21.56,"c":21.62,"v":29100},{"d":"2019-02-19","o":21.42,"h":21.8,"l":21.31,"c":21.8,"v":41100},{"d":"2019-02-20","o":21.8,"h":21.93,"l":21.74,"c":21.87,"v":43100},{"d":"2019-02-21","o":21.72,"h":22,"l":21.7,"c":21.87,"v":75200},{"d":"2019-02-22","o":21.88,"h":22.06,"l":21.88,"c":22.02,"v":31800},{"d":"2019-02-25","o":22.11,"h":22.24,"l":22.11,"c":22.16,"v":33600},{"d":"2019-02-26","o":22.14,"h":22.15,"l":22.08,"c":22.09,"v":30100},{"d":"2019-02-27","o":22.14,"h":22.18,"l":22.01,"c":22.12,"v":31800},{"d":"2019-02-28","o":22.22,"h":22.3,"l":22.1,"c":22.2,"v":53600},{"d":"2019-03-01","o":22.42,"h":22.5,"l":22.17,"c":22.23,"v":50300},{"d":"2019-03-04","o":22.33,"h":22.44,"l":22.11,"c":22.44,"v":65100},{"d":"2019-03-05","o":22.48,"h":22.57,"l":22.36,"c":22.49,"v":122200},{"d":"2019-03-06","o":22.5,"h":22.5,"l":22.05,"c":22.24,"v":55100},{"d":"2019-03-07","o":22.1,"h":22.14,"l":21.87,"c":22.05,"v":48200},{"d":"2019-03-08","o":21.77,"h":21.77,"l":21.53,"c":21.64,"v":31900},{"d":"2019-03-11","o":21.9,"h":22.19,"l":21.71,"c":22.1,"v":62700},{"d":"2019-03-12","o":22.21,"h":22.26,"l":22.11,"c":22.23,"v":24600},{"d":"2019-03-13","o":22.34,"h":22.34,"l":22.11,"c":22.24,"v":44200},{"d":"2019-03-14","o":22.32,"h":22.36,"l":22.12,"c":22.36,"v":39500},{"d":"2019-03-15","o":22.38,"h":22.52,"l":22.3,"c":22.46,"v":37600},{"d":"2019-03-18","o":22.54,"h":22.54,"l":22.32,"c":22.36,"v":33300},{"d":"2019-03-19","o":22.5,"h":22.62,"l":22.46,"c":22.59,"v":28700},{"d":"2019-03-20","o":22.58,"h":22.64,"l":22.45,"c":22.45,"v":22200},{"d":"2019-03-21","o":22.37,"h":22.68,"l":22.37,"c":22.57,"v":36100},{"d":"2019-03-22","o":22.59,"h":22.59,"l":22.2,"c":22.27,"v":42500},{"d":"2019-03-25","o":22.25,"h":22.5,"l":22.15,"c":22.35,"v":39300},{"d":"2019-03-26","o":22.29,"h":22.59,"l":22.29,"c":22.41,"v":35200},{"d":"2019-03-27","o":22.51,"h":22.52,"l":22.25,"c":22.29,"v":50400},{"d":"2019-03-28","o":22.27,"h":22.54,"l":22.27,"c":22.54,"v":16000},{"d":"2019-03-29","o":22.6,"h":22.68,"l":22.5,"c":22.63,"v":27000},{"d":"2019-04-01","o":22.74,"h":23.07,"l":22.74,"c":23.07,"v":35200},{"d":"2019-04-02","o":22.89,"h":23,"l":22.61,"c":22.66,"v":41200},{"d":"2019-04-03","o":22.71,"h":23.1,"l":22.71,"c":23.06,"v":32600},{"d":"2019-04-04","o":23.04,"h":23.05,"l":22.8,"c":22.81,"v":36900},{"d":"2019-04-05","o":23.06,"h":23.07,"l":22.74,"c":22.86,"v":20000},{"d":"2019-04-08","o":22.9,"h":23.25,"l":22.9,"c":23.24,"v":47600},{"d":"2019-04-09","o":23.12,"h":23.21,"l":22.86,"c":22.92,"v":40600},{"d":"2019-04-10","o":22.89,"h":22.97,"l":22.78,"c":22.86,"v":22600},{"d":"2019-04-11","o":22.95,"h":22.95,"l":22.71,"c":22.72,"v":24000},{"d":"2019-04-12","o":22.76,"h":22.83,"l":22.69,"c":22.72,"v":35900},{"d":"2019-04-15","o":22.76,"h":22.9,"l":22.73,"c":22.78,"v":18200},{"d":"2019-04-16","o":22.94,"h":23.25,"l":22.92,"c":23.16,"v":34100},{"d":"2019-04-17","o":23.21,"h":23.53,"l":23.11,"c":23.26,"v":43800},{"d":"2019-04-18","o":23.31,"h":23.69,"l":23.18,"c":23.27,"v":35600},{"d":"2019-04-22","o":23.38,"h":23.52,"l":23.33,"c":23.42,"v":22900},{"d":"2019-04-23","o":23.52,"h":23.66,"l":23.43,"c":23.55,"v":29800},{"d":"2019-04-24","o":23.61,"h":23.76,"l":23.59,"c":23.69,"v":39800},{"d":"2019-04-25","o":23.69,"h":23.76,"l":23.53,"c":23.65,"v":54200},{"d":"2019-04-26","o":23.75,"h":23.95,"l":23.75,"c":23.85,"v":33300},{"d":"2019-04-29","o":23.85,"h":23.99,"l":23.83,"c":23.83,"v":32200},{"d":"2019-04-30","o":23.93,"h":24.31,"l":23.81,"c":24.08,"v":35000},{"d":"2019-05-01","o":24.16,"h":24.19,"l":23.93,"c":24,"v":35700},{"d":"2019-05-02","o":24.15,"h":24.16,"l":23.95,"c":23.96,"v":23500},{"d":"2019-05-03","o":23.95,"h":24.2,"l":23.95,"c":24.15,"v":24800},{"d":"2019-05-06","o":24.02,"h":24.11,"l":23.79,"c":24.1,"v":36600},{"d":"2019-05-07","o":24.08,"h":24.1,"l":23.8,"c":23.9,"v":24800},{"d":"2019-05-08","o":24,"h":24.15,"l":23.8,"c":24.15,"v":18100},{"d":"2019-05-09","o":23.91,"h":24.49,"l":23.64,"c":24.3,"v":63400},{"d":"2019-05-10","o":24.1,"h":24.13,"l":23.9,"c":24,"v":35700},{"d":"2019-05-13","o":23.8,"h":23.97,"l":23.39,"c":23.4,"v":36500},{"d":"2019-05-14","o":23.58,"h":23.66,"l":23.42,"c":23.57,"v":26900},{"d":"2019-05-15","o":23.59,"h":23.7,"l":23.46,"c":23.65,"v":15500},{"d":"2019-05-16","o":23.75,"h":24,"l":23.7,"c":23.91,"v":42000},{"d":"2019-05-17","o":23.83,"h":23.94,"l":23.69,"c":23.85,"v":39200},{"d":"2019-05-20","o":23.84,"h":23.87,"l":23.58,"c":23.68,"v":42500},{"d":"2019-05-21","o":23.65,"h":23.81,"l":23.65,"c":23.65,"v":32700},{"d":"2019-05-22","o":23.6,"h":23.62,"l":23.46,"c":23.46,"v":41200},{"d":"2019-05-23","o":23.43,"h":23.43,"l":22.82,"c":23.13,"v":73900},{"d":"2019-05-24","o":23.3,"h":23.38,"l":22.92,"c":23.03,"v":45400},{"d":"2019-05-28","o":22.97,"h":23.07,"l":22.66,"c":22.66,"v":49100},{"d":"2019-05-29","o":22.52,"h":22.65,"l":22.4,"c":22.48,"v":46100},{"d":"2019-05-30","o":22.59,"h":22.65,"l":22.51,"c":22.6,"v":38600},{"d":"2019-05-31","o":22.54,"h":22.54,"l":22.14,"c":22.16,"v":43400},{"d":"2019-06-03","o":22.18,"h":22.32,"l":21.36,"c":21.44,"v":91400},{"d":"2019-06-04","o":21.52,"h":21.93,"l":21.52,"c":21.83,"v":75700},{"d":"2019-06-05","o":21.95,"h":22.09,"l":21.8,"c":21.94,"v":41700},{"d":"2019-06-06","o":21.99,"h":22.16,"l":21.9,"c":22.07,"v":18800},{"d":"2019-06-07","o":22.1,"h":22.47,"l":22.1,"c":22.39,"v":28700},{"d":"2019-06-10","o":22.55,"h":22.65,"l":22.5,"c":22.56,"v":27400},{"d":"2019-06-11","o":22.81,"h":22.95,"l":22.66,"c":22.88,"v":45000},{"d":"2019-06-12","o":22.8,"h":22.9,"l":22.4,"c":22.8,"v":24700},{"d":"2019-06-13","o":22.81,"h":22.98,"l":22.81,"c":22.98,"v":36800},{"d":"2019-06-14","o":22.98,"h":23.05,"l":22.77,"c":22.77,"v":17100},{"d":"2019-06-17","o":22.82,"h":22.96,"l":22.82,"c":22.94,"v":18600},{"d":"2019-06-18","o":22.94,"h":23.21,"l":22.94,"c":23.11,"v":31900},{"d":"2019-06-19","o":23.24,"h":23.43,"l":23.2,"c":23.43,"v":21100},{"d":"2019-06-20","o":23.62,"h":23.66,"l":23.37,"c":23.53,"v":33900},{"d":"2019-06-21","o":23.55,"h":23.6,"l":23.36,"c":23.36,"v":13600},{"d":"2019-06-24","o":23.47,"h":23.58,"l":23.2,"c":23.22,"v":28400},{"d":"2019-06-25","o":23.31,"h":23.33,"l":22.94,"c":22.95,"v":26300},{"d":"2019-06-26","o":23,"h":23.12,"l":23,"c":23.01,"v":23300},{"d":"2019-06-27","o":23.01,"h":23.28,"l":22.95,"c":23.28,"v":39500},{"d":"2019-06-28","o":23.35,"h":23.4,"l":23.25,"c":23.35,"v":19400},{"d":"2019-07-01","o":23.56,"h":23.87,"l":23.47,"c":23.71,"v":32000},{"d":"2019-07-02","o":23.72,"h":23.81,"l":23.7,"c":23.75,"v":16100},{"d":"2019-07-03","o":23.65,"h":23.88,"l":23.61,"c":23.7,"v":22700},{"d":"2019-07-05","o":23.7,"h":23.7,"l":23.5,"c":23.68,"v":16500},{"d":"2019-07-08","o":23.76,"h":23.9,"l":23.7,"c":23.7,"v":24900},{"d":"2019-07-09","o":23.83,"h":23.96,"l":23.73,"c":23.92,"v":25000},{"d":"2019-07-10","o":23.94,"h":24.11,"l":23.73,"c":23.85,"v":37800},{"d":"2019-07-11","o":23.91,"h":23.95,"l":23.7,"c":23.75,"v":19900},{"d":"2019-07-12","o":23.87,"h":23.87,"l":23.63,"c":23.65,"v":36500},{"d":"2019-07-15","o":23.66,"h":23.75,"l":23.58,"c":23.67,"v":25300},{"d":"2019-07-16","o":23.61,"h":23.86,"l":23.61,"c":23.72,"v":18200},{"d":"2019-07-17","o":23.86,"h":23.9,"l":23.69,"c":23.73,"v":18900},{"d":"2019-07-18","o":23.7,"h":23.81,"l":23.59,"c":23.7,"v":23600},{"d":"2019-07-19","o":23.77,"h":23.78,"l":23.66,"c":23.67,"v":21200},{"d":"2019-07-22","o":23.76,"h":23.8,"l":23.6,"c":23.62,"v":15600},{"d":"2019-07-23","o":23.63,"h":23.77,"l":23.63,"c":23.69,"v":20600},{"d":"2019-07-24","o":23.73,"h":23.86,"l":23.68,"c":23.86,"v":20900},{"d":"2019-07-25","o":23.9,"h":23.9,"l":23.65,"c":23.67,"v":43100},{"d":"2019-07-26","o":23.67,"h":23.88,"l":23.65,"c":23.72,"v":18200},{"d":"2019-07-29","o":23.81,"h":23.81,"l":23.57,"c":23.7,"v":32700},{"d":"2019-07-30","o":23.58,"h":23.7,"l":23.57,"c":23.7,"v":37200},{"d":"2019-07-31","o":23.73,"h":23.75,"l":23.45,"c":23.47,"v":50800},{"d":"2019-08-01","o":23.35,"h":23.68,"l":23.19,"c":23.43,"v":41300},{"d":"2019-08-02","o":23.51,"h":23.51,"l":23.14,"c":23.28,"v":46300},{"d":"2019-08-05","o":23.02,"h":23.05,"l":22.46,"c":22.61,"v":54500},{"d":"2019-08-06","o":22.83,"h":23.03,"l":22.64,"c":23.03,"v":61400},{"d":"2019-08-07","o":22.84,"h":23.27,"l":22.74,"c":23.18,"v":44100},{"d":"2019-08-08","o":23.22,"h":23.51,"l":23,"c":23.38,"v":50400},{"d":"2019-08-09","o":23.38,"h":23.46,"l":23.24,"c":23.38,"v":31900},{"d":"2019-08-12","o":23.21,"h":23.89,"l":23.17,"c":23.68,"v":74900},{"d":"2019-08-13","o":23.64,"h":23.95,"l":23.6,"c":23.95,"v":42200},{"d":"2019-08-14","o":23.78,"h":23.83,"l":23.49,"c":23.59,"v":82200},{"d":"2019-08-15","o":23.59,"h":23.59,"l":23.38,"c":23.42,"v":45400},{"d":"2019-08-16","o":23.45,"h":23.64,"l":23.45,"c":23.56,"v":39400},{"d":"2019-08-19","o":23.8,"h":24.03,"l":23.72,"c":23.82,"v":36400},{"d":"2019-08-20","o":23.9,"h":24.15,"l":23.73,"c":24.04,"v":35100},{"d":"2019-08-21","o":24.2,"h":24.52,"l":24.2,"c":24.42,"v":53300},{"d":"2019-08-22","o":24.61,"h":24.62,"l":24.27,"c":24.27,"v":29100},{"d":"2019-08-23","o":24.26,"h":24.42,"l":24.01,"c":24.05,"v":31400},{"d":"2019-08-26","o":24.18,"h":24.3,"l":23.74,"c":24,"v":70900},{"d":"2019-08-27","o":24.03,"h":24.12,"l":23.51,"c":23.51,"v":56400},{"d":"2019-08-28","o":23.51,"h":23.6,"l":23.16,"c":23.21,"v":72800},{"d":"2019-08-29","o":23.37,"h":23.77,"l":23.37,"c":23.44,"v":45500},{"d":"2019-08-30","o":23.44,"h":23.65,"l":23.13,"c":23.2,"v":47100},{"d":"2019-09-03","o":23.03,"h":23.44,"l":22.86,"c":23.44,"v":55600},{"d":"2019-09-04","o":23.45,"h":23.69,"l":23.45,"c":23.66,"v":30900},{"d":"2019-09-05","o":23.72,"h":23.75,"l":23.59,"c":23.64,"v":39600},{"d":"2019-09-06","o":23.43,"h":23.64,"l":23.29,"c":23.54,"v":44500},{"d":"2019-09-09","o":23.54,"h":23.74,"l":23.47,"c":23.7,"v":29600},{"d":"2019-09-10","o":23.74,"h":23.77,"l":23.28,"c":23.5,"v":46100},{"d":"2019-09-11","o":23.5,"h":23.64,"l":23.4,"c":23.58,"v":24200},{"d":"2019-09-12","o":23.63,"h":23.63,"l":23.42,"c":23.46,"v":20500},{"d":"2019-09-13","o":23.56,"h":23.84,"l":23.43,"c":23.47,"v":17200},{"d":"2019-09-16","o":23.45,"h":23.46,"l":22.75,"c":23.08,"v":57200},{"d":"2019-09-17","o":23.05,"h":23.31,"l":23.01,"c":23.26,"v":20200},{"d":"2019-09-18","o":23.26,"h":23.26,"l":22.98,"c":23.17,"v":26700},{"d":"2019-09-19","o":23.15,"h":23.4,"l":23.14,"c":23.36,"v":27900},{"d":"2019-09-20","o":23.42,"h":23.56,"l":23.4,"c":23.43,"v":33400},{"d":"2019-09-23","o":23.3,"h":23.45,"l":23.15,"c":23.41,"v":28500},{"d":"2019-09-24","o":23.54,"h":23.54,"l":23.15,"c":23.37,"v":35900},{"d":"2019-09-25","o":23.37,"h":23.63,"l":22.92,"c":23.1,"v":41500},{"d":"2019-09-26","o":23.07,"h":23.11,"l":22.79,"c":22.9,"v":32900},{"d":"2019-09-27","o":22.86,"h":22.95,"l":22.76,"c":22.81,"v":40700},{"d":"2019-09-30","o":22.76,"h":22.79,"l":22.55,"c":22.77,"v":55700},{"d":"2019-10-01","o":22.67,"h":22.76,"l":22.49,"c":22.62,"v":43300},{"d":"2019-10-02","o":22.6,"h":22.65,"l":22.02,"c":22.32,"v":46100},{"d":"2019-10-03","o":22.38,"h":22.43,"l":21.9,"c":22.19,"v":97600},{"d":"2019-10-04","o":22.26,"h":22.56,"l":22.22,"c":22.54,"v":51000},{"d":"2019-10-07","o":22.49,"h":22.7,"l":22.35,"c":22.7,"v":43900},{"d":"2019-10-08","o":22.7,"h":22.7,"l":22.34,"c":22.39,"v":43400},{"d":"2019-10-09","o":22.46,"h":22.64,"l":22.45,"c":22.56,"v":31200},{"d":"2019-10-10","o":22.61,"h":22.61,"l":22.26,"c":22.49,"v":23800},{"d":"2019-10-11","o":22.5,"h":22.66,"l":22.5,"c":22.65,"v":29000},{"d":"2019-10-14","o":22.69,"h":22.69,"l":22.54,"c":22.67,"v":41900},{"d":"2019-10-15","o":22.75,"h":22.85,"l":22.71,"c":22.75,"v":33300},{"d":"2019-10-16","o":22.97,"h":22.97,"l":22.78,"c":22.85,"v":49600},{"d":"2019-10-17","o":22.79,"h":23.04,"l":22.79,"c":22.98,"v":15100},{"d":"2019-10-18","o":23,"h":23.08,"l":22.88,"c":23.08,"v":55100},{"d":"2019-10-21","o":23.07,"h":23.21,"l":23.05,"c":23.21,"v":21500},{"d":"2019-10-22","o":23.25,"h":23.42,"l":23.21,"c":23.3,"v":19800},{"d":"2019-10-23","o":23.38,"h":23.5,"l":23.3,"c":23.5,"v":24400},{"d":"2019-10-24","o":23.52,"h":23.6,"l":23.35,"c":23.38,"v":34600},{"d":"2019-10-25","o":23.54,"h":23.54,"l":23.31,"c":23.33,"v":22800},{"d":"2019-10-28","o":23.49,"h":23.55,"l":23.27,"c":23.28,"v":22100},{"d":"2019-10-29","o":23.21,"h":23.4,"l":23.12,"c":23.15,"v":30300},{"d":"2019-10-30","o":23.07,"h":23.32,"l":23.03,"c":23.03,"v":24700},{"d":"2019-10-31","o":23.13,"h":23.23,"l":22.75,"c":22.91,"v":24800},{"d":"2019-11-01","o":23.01,"h":23.35,"l":23.01,"c":23.17,"v":29400},{"d":"2019-11-04","o":23.34,"h":23.69,"l":23.28,"c":23.6,"v":59000},{"d":"2019-11-05","o":23.7,"h":23.93,"l":23.61,"c":23.87,"v":28500},{"d":"2019-11-06","o":23.97,"h":24.12,"l":23.85,"c":24.09,"v":36800},{"d":"2019-11-07","o":24.16,"h":24.25,"l":23.99,"c":24.25,"v":36500},{"d":"2019-11-08","o":24.14,"h":24.76,"l":24.06,"c":24.66,"v":54800},{"d":"2019-11-11","o":24.4,"h":24.6,"l":24.15,"c":24.47,"v":25400},{"d":"2019-11-12","o":24.53,"h":24.68,"l":24.37,"c":24.44,"v":33600},{"d":"2019-11-13","o":24.32,"h":24.34,"l":24.19,"c":24.2,"v":21900},{"d":"2019-11-14","o":24.19,"h":24.45,"l":24.1,"c":24.4,"v":34000},{"d":"2019-11-15","o":24.49,"h":24.56,"l":24.31,"c":24.49,"v":21000},{"d":"2019-11-18","o":24.48,"h":24.9,"l":24.45,"c":24.89,"v":25100},{"d":"2019-11-19","o":24.93,"h":24.96,"l":24.55,"c":24.63,"v":24000},{"d":"2019-11-20","o":24.73,"h":24.73,"l":24.31,"c":24.49,"v":28100},{"d":"2019-11-21","o":24.58,"h":24.6,"l":24.24,"c":24.3,"v":27100},{"d":"2019-11-22","o":24.27,"h":24.74,"l":24.27,"c":24.32,"v":18000},{"d":"2019-11-25","o":24.31,"h":24.59,"l":24.14,"c":24.14,"v":32300},{"d":"2019-11-26","o":24.09,"h":24.64,"l":24.09,"c":24.16,"v":31500},{"d":"2019-11-27","o":24.34,"h":24.34,"l":24.06,"c":24.2,"v":23700},{"d":"2019-11-29","o":24.19,"h":24.35,"l":24.11,"c":24.2,"v":12300},{"d":"2019-12-02","o":24.07,"h":24.25,"l":23.98,"c":24.23,"v":24400},{"d":"2019-12-03","o":24,"h":24.29,"l":23.77,"c":24.27,"v":49700},{"d":"2019-12-04","o":24.29,"h":24.6,"l":24.21,"c":24.56,"v":37800},{"d":"2019-12-05","o":24.68,"h":24.91,"l":24.55,"c":24.9,"v":53700},{"d":"2019-12-06","o":24.93,"h":25,"l":24.83,"c":24.97,"v":23200},{"d":"2019-12-09","o":24.95,"h":25.15,"l":24.88,"c":25.14,"v":52800},{"d":"2019-12-10","o":25.09,"h":25.54,"l":25.05,"c":25.42,"v":56700},{"d":"2019-12-11","o":25.48,"h":25.56,"l":24.83,"c":24.83,"v":50500},{"d":"2019-12-12","o":24.89,"h":25,"l":24.7,"c":24.73,"v":34800},{"d":"2019-12-13","o":24.79,"h":24.79,"l":24.58,"c":24.69,"v":22000},{"d":"2019-12-16","o":24.62,"h":24.95,"l":24.62,"c":24.69,"v":22300},{"d":"2019-12-17","o":24.78,"h":24.83,"l":24.63,"c":24.63,"v":31800},{"d":"2019-12-18","o":24.6,"h":24.75,"l":24.6,"c":24.66,"v":15700},{"d":"2019-12-19","o":24.66,"h":24.77,"l":24.42,"c":24.69,"v":53500},{"d":"2019-12-20","o":24.75,"h":24.85,"l":24.73,"c":24.77,"v":26000},{"d":"2019-12-23","o":24.76,"h":25.14,"l":24.76,"c":25,"v":39600},{"d":"2019-12-24","o":25.12,"h":25.12,"l":24.98,"c":24.98,"v":17800},{"d":"2019-12-26","o":25.06,"h":25.07,"l":24.77,"c":24.78,"v":28600},{"d":"2019-12-27","o":24.78,"h":24.78,"l":24.65,"c":24.7,"v":27600},{"d":"2019-12-30","o":24.68,"h":24.7,"l":24.51,"c":24.51,"v":29300},{"d":"2019-12-31","o":24.48,"h":24.69,"l":24.48,"c":24.6,"v":15500},{"d":"2020-01-02","o":24.72,"h":24.82,"l":24.5,"c":24.7,"v":72000},{"d":"2020-01-03","o":24.65,"h":24.88,"l":24.56,"c":24.88,"v":31200},{"d":"2020-01-06","o":24.89,"h":25.05,"l":24.72,"c":24.96,"v":49000},{"d":"2020-01-07","o":25.18,"h":25.32,"l":25,"c":25.28,"v":72500},{"d":"2020-01-08","o":25.44,"h":25.48,"l":25.29,"c":25.35,"v":37800},{"d":"2020-01-09","o":25.5,"h":25.55,"l":25.14,"c":25.24,"v":41000},{"d":"2020-01-10","o":25.14,"h":25.31,"l":25.06,"c":25.11,"v":26500},{"d":"2020-01-13","o":25.11,"h":25.18,"l":25.04,"c":25.09,"v":45200},{"d":"2020-01-14","o":25.15,"h":25.15,"l":25.02,"c":25.07,"v":32900},{"d":"2020-01-15","o":25.16,"h":25.21,"l":25.08,"c":25.1,"v":47500},{"d":"2020-01-16","o":25.13,"h":25.24,"l":25,"c":25.13,"v":74500},{"d":"2020-01-17","o":25.25,"h":25.29,"l":25.11,"c":25.18,"v":44200},{"d":"2020-01-21","o":25.2,"h":25.21,"l":25.12,"c":25.15,"v":29400},{"d":"2020-01-22","o":25.17,"h":25.39,"l":25.17,"c":25.37,"v":43400},{"d":"2020-01-23","o":25.26,"h":25.5,"l":25.2,"c":25.49,"v":23000},{"d":"2020-01-24","o":25.57,"h":25.57,"l":25.4,"c":25.5,"v":57300},{"d":"2020-01-27","o":25.37,"h":25.37,"l":25,"c":25.07,"v":44300},{"d":"2020-01-28","o":25.14,"h":25.17,"l":25.07,"c":25.1,"v":20600},{"d":"2020-01-29","o":25.15,"h":25.37,"l":25.12,"c":25.37,"v":17500},{"d":"2020-01-30","o":25.33,"h":25.48,"l":25.27,"c":25.37,"v":28600},{"d":"2020-01-31","o":25.4,"h":25.45,"l":25.14,"c":25.22,"v":29700},{"d":"2020-02-03","o":25.25,"h":25.35,"l":25.18,"c":25.26,"v":24500},{"d":"2020-02-04","o":25.46,"h":25.94,"l":25.43,"c":25.67,"v":28000},{"d":"2020-02-05","o":25.84,"h":25.88,"l":25.67,"c":25.85,"v":23700},{"d":"2020-02-06","o":25.76,"h":26.07,"l":25.76,"c":26.07,"v":13200},{"d":"2020-02-07","o":25.95,"h":26.31,"l":25.95,"c":26.22,"v":22000},{"d":"2020-02-10","o":26.33,"h":26.46,"l":26.26,"c":26.37,"v":37100},{"d":"2020-02-11","o":26.51,"h":26.66,"l":26.15,"c":26.15,"v":40100},{"d":"2020-02-12","o":26.22,"h":26.26,"l":26,"c":26.13,"v":35900},{"d":"2020-02-13","o":26.14,"h":26.26,"l":26.11,"c":26.11,"v":18000},{"d":"2020-02-14","o":26.2,"h":26.44,"l":26.2,"c":26.36,"v":21700},{"d":"2020-02-18","o":26.37,"h":26.37,"l":26.27,"c":26.31,"v":8800},{"d":"2020-02-19","o":26.41,"h":26.63,"l":26.37,"c":26.63,"v":22000},{"d":"2020-02-20","o":26.65,"h":26.65,"l":26.31,"c":26.47,"v":30600},{"d":"2020-02-21","o":26.33,"h":26.47,"l":26.29,"c":26.35,"v":27800},{"d":"2020-02-24","o":25.85,"h":25.87,"l":25.12,"c":25.55,"v":87700},{"d":"2020-02-25","o":25.59,"h":25.59,"l":24.44,"c":24.52,"v":56300},{"d":"2020-02-26","o":24.43,"h":24.94,"l":24.38,"c":24.5,"v":43500},{"d":"2020-02-27","o":24.28,"h":24.34,"l":22.53,"c":22.83,"v":166300},{"d":"2020-02-28","o":21.92,"h":22.57,"l":21,"c":21.72,"v":236100},{"d":"2020-03-02","o":21.84,"h":23.1,"l":21.55,"c":23.1,"v":90600},{"d":"2020-03-03","o":23.39,"h":24.13,"l":22.98,"c":23.2,"v":127800},{"d":"2020-03-04","o":23.5,"h":23.99,"l":23.4,"c":23.91,"v":56700},{"d":"2020-03-05","o":23.59,"h":23.78,"l":23.35,"c":23.57,"v":59300},{"d":"2020-03-06","o":23.32,"h":23.32,"l":22.67,"c":23.07,"v":56500},{"d":"2020-03-09","o":22.15,"h":22.15,"l":21,"c":21.72,"v":89500},{"d":"2020-03-10","o":21.93,"h":22,"l":21.01,"c":21.63,"v":61700},{"d":"2020-03-11","o":21.38,"h":21.39,"l":19.78,"c":19.88,"v":105700},{"d":"2020-03-12","o":17.75,"h":17.9,"l":16.1,"c":16.25,"v":278200},{"d":"2020-03-13","o":17.05,"h":17.96,"l":16.32,"c":17.96,"v":75800},{"d":"2020-03-16","o":15.1,"h":16.46,"l":15.1,"c":15.58,"v":147400},{"d":"2020-03-17","o":15.73,"h":16.35,"l":15.16,"c":15.92,"v":64100},{"d":"2020-03-18","o":14.45,"h":14.9,"l":11.72,"c":12.25,"v":196000},{"d":"2020-03-19","o":12.33,"h":14.09,"l":11.51,"c":14.09,"v":213400},{"d":"2020-03-20","o":14.11,"h":16.08,"l":14.11,"c":15.39,"v":113500},{"d":"2020-03-23","o":14.89,"h":15.1,"l":12.65,"c":13.77,"v":77000},{"d":"2020-03-24","o":14.14,"h":15.72,"l":14.14,"c":15.6,"v":171600},{"d":"2020-03-25","o":15.41,"h":17.47,"l":15.41,"c":16.93,"v":107800},{"d":"2020-03-26","o":16.72,"h":18.11,"l":16.56,"c":17.92,"v":141200},{"d":"2020-03-27","o":17.22,"h":17.54,"l":16.71,"c":17.25,"v":123500},{"d":"2020-03-30","o":17.52,"h":18.2,"l":17.12,"c":17.88,"v":114700},{"d":"2020-03-31","o":17.5,"h":18.38,"l":17.5,"c":17.99,"v":76700},{"d":"2020-04-01","o":17.72,"h":17.81,"l":16.21,"c":16.89,"v":57400},{"d":"2020-04-02","o":16.83,"h":16.98,"l":16.26,"c":16.65,"v":62500},{"d":"2020-04-03","o":16.42,"h":16.73,"l":15.48,"c":16.48,"v":49900},{"d":"2020-04-06","o":16.97,"h":17.69,"l":16.52,"c":17.68,"v":79000},{"d":"2020-04-07","o":18.14,"h":18.99,"l":18.01,"c":18.77,"v":52700},{"d":"2020-04-08","o":18.61,"h":19.47,"l":18.51,"c":19.34,"v":126500},{"d":"2020-04-09","o":19.8,"h":20.18,"l":19.52,"c":19.8,"v":78100},{"d":"2020-04-13","o":20.34,"h":20.76,"l":19.27,"c":19.58,"v":39500},{"d":"2020-04-14","o":20.09,"h":20.57,"l":19.98,"c":20.38,"v":37400},{"d":"2020-04-15","o":20.26,"h":20.38,"l":20,"c":20.28,"v":63600},{"d":"2020-04-16","o":20.35,"h":20.35,"l":19.53,"c":19.91,"v":58800},{"d":"2020-04-17","o":20.29,"h":20.49,"l":19.91,"c":20.19,"v":49900},{"d":"2020-04-20","o":20.19,"h":20.45,"l":19.84,"c":20.06,"v":31200},{"d":"2020-04-21","o":19.82,"h":20.11,"l":19.3,"c":19.75,"v":65900},{"d":"2020-04-22","o":20.13,"h":20.23,"l":19.75,"c":20.14,"v":36200},{"d":"2020-04-23","o":19.92,"h":20.39,"l":19.92,"c":20.01,"v":22400},{"d":"2020-04-24","o":20.29,"h":20.33,"l":20.05,"c":20.08,"v":26800},{"d":"2020-04-27","o":20.43,"h":20.95,"l":20.34,"c":20.34,"v":69700},{"d":"2020-04-28","o":20.49,"h":20.66,"l":20.1,"c":20.12,"v":39300},{"d":"2020-04-29","o":20.38,"h":20.65,"l":20.38,"c":20.46,"v":35700},{"d":"2020-04-30","o":20.39,"h":20.53,"l":20,"c":20.22,"v":80500},{"d":"2020-05-01","o":20.15,"h":20.15,"l":19.36,"c":19.83,"v":73200},{"d":"2020-05-04","o":19.8,"h":20.17,"l":19.57,"c":20.02,"v":76800},{"d":"2020-05-05","o":20.5,"h":20.94,"l":20.32,"c":20.78,"v":34000},{"d":"2020-05-06","o":20.93,"h":21.36,"l":20.8,"c":21.11,"v":87700},{"d":"2020-05-07","o":21.5,"h":21.57,"l":21.2,"c":21.34,"v":37200},{"d":"2020-05-08","o":21.13,"h":21.59,"l":21.13,"c":21.39,"v":35900},{"d":"2020-05-11","o":21.11,"h":21.85,"l":21.11,"c":21.6,"v":28500},{"d":"2020-05-12","o":21.92,"h":22.14,"l":21.33,"c":21.66,"v":32400},{"d":"2020-05-13","o":21.66,"h":21.66,"l":20.15,"c":20.52,"v":136400},{"d":"2020-05-14","o":20.35,"h":20.49,"l":20,"c":20.49,"v":44200},{"d":"2020-05-15","o":20.29,"h":20.63,"l":20.27,"c":20.59,"v":17300},{"d":"2020-05-18","o":21.18,"h":21.37,"l":21.08,"c":21.24,"v":19500},{"d":"2020-05-19","o":21.1,"h":21.75,"l":21.1,"c":21.24,"v":41400},{"d":"2020-05-20","o":21.33,"h":21.67,"l":21.33,"c":21.5,"v":37400},{"d":"2020-05-21","o":21.33,"h":21.95,"l":21.33,"c":21.47,"v":34200},{"d":"2020-05-22","o":21.64,"h":21.78,"l":21.5,"c":21.7,"v":17800},{"d":"2020-05-26","o":22,"h":22.51,"l":21.95,"c":22.28,"v":42400},{"d":"2020-05-27","o":22.31,"h":22.42,"l":21.79,"c":22.35,"v":31600},{"d":"2020-05-28","o":22.58,"h":23.01,"l":22.34,"c":22.57,"v":30100},{"d":"2020-05-29","o":22.63,"h":22.86,"l":22.56,"c":22.86,"v":22400},{"d":"2020-06-01","o":22.82,"h":23.45,"l":22.82,"c":23.31,"v":44700},{"d":"2020-06-02","o":23.46,"h":23.46,"l":23.15,"c":23.37,"v":39000},{"d":"2020-06-03","o":23.3,"h":23.79,"l":23.3,"c":23.63,"v":77800},{"d":"2020-06-04","o":23.57,"h":23.81,"l":23.32,"c":23.59,"v":48600},{"d":"2020-06-05","o":24.1,"h":24.17,"l":23.65,"c":23.92,"v":36400},{"d":"2020-06-08","o":24.11,"h":24.83,"l":23.93,"c":24.34,"v":53700},{"d":"2020-06-09","o":24.44,"h":24.44,"l":24.01,"c":24.09,"v":48800},{"d":"2020-06-10","o":24.17,"h":24.17,"l":23.7,"c":23.89,"v":42100},{"d":"2020-06-11","o":23.39,"h":23.54,"l":22.41,"c":22.56,"v":66200},{"d":"2020-06-12","o":23.03,"h":23.18,"l":22.4,"c":22.56,"v":47600},{"d":"2020-06-15","o":22.54,"h":22.7,"l":22.23,"c":22.6,"v":62800},{"d":"2020-06-16","o":23.24,"h":23.32,"l":22.87,"c":22.92,"v":52900},{"d":"2020-06-17","o":23.15,"h":23.52,"l":23.05,"c":23.08,"v":31400},{"d":"2020-06-18","o":23,"h":23.21,"l":22.97,"c":23.04,"v":40000},{"d":"2020-06-19","o":23.27,"h":23.49,"l":22.94,"c":22.94,"v":35900},{"d":"2020-06-22","o":22.91,"h":23.25,"l":22.89,"c":23.1,"v":22300},{"d":"2020-06-23","o":23.31,"h":23.48,"l":23.19,"c":23.22,"v":58000},{"d":"2020-06-24","o":23.15,"h":23.32,"l":22.8,"c":22.84,"v":53500},{"d":"2020-06-25","o":22.65,"h":22.97,"l":22.62,"c":22.89,"v":33400},{"d":"2020-06-26","o":22.96,"h":23.08,"l":22.63,"c":22.63,"v":24400},{"d":"2020-06-29","o":22.75,"h":22.81,"l":22.36,"c":22.71,"v":29300},{"d":"2020-06-30","o":22.82,"h":23.07,"l":22.73,"c":23.05,"v":34100},{"d":"2020-07-01","o":23.1,"h":23.45,"l":23.1,"c":23.35,"v":21300},{"d":"2020-07-02","o":23.73,"h":23.9,"l":23.58,"c":23.77,"v":31200},{"d":"2020-07-06","o":23.97,"h":24.27,"l":23.85,"c":24.13,"v":74600},{"d":"2020-07-07","o":23.98,"h":24.26,"l":23.95,"c":23.97,"v":36600},{"d":"2020-07-08","o":24.15,"h":24.4,"l":24.15,"c":24.3,"v":51900},{"d":"2020-07-09","o":24.49,"h":24.68,"l":24.1,"c":24.24,"v":48900},{"d":"2020-07-10","o":24.27,"h":24.37,"l":24,"c":24.29,"v":45500},{"d":"2020-07-13","o":24.53,"h":24.79,"l":23.7,"c":23.8,"v":42200},{"d":"2020-07-14","o":23.7,"h":23.9,"l":23.09,"c":23.9,"v":39500},{"d":"2020-07-15","o":24.28,"h":24.56,"l":24.12,"c":24.42,"v":98300},{"d":"2020-07-16","o":24.44,"h":24.62,"l":24.21,"c":24.4,"v":46000},{"d":"2020-07-17","o":24.63,"h":24.63,"l":24.35,"c":24.6,"v":59400},{"d":"2020-07-20","o":24.63,"h":25.06,"l":24.59,"c":24.9,"v":29100},{"d":"2020-07-21","o":25.17,"h":25.39,"l":25.02,"c":25.07,"v":35900},{"d":"2020-07-22","o":25.05,"h":25.39,"l":25,"c":25.26,"v":32400},{"d":"2020-07-23","o":25.3,"h":25.46,"l":24.73,"c":24.83,"v":35200},{"d":"2020-07-24","o":24.7,"h":24.72,"l":24.28,"c":24.47,"v":38700},{"d":"2020-07-27","o":24.63,"h":25.32,"l":24.61,"c":25.1,"v":51400},{"d":"2020-07-28","o":25.1,"h":25.2,"l":24.94,"c":24.99,"v":38200},{"d":"2020-07-29","o":25.07,"h":25.48,"l":25.07,"c":25.45,"v":15900},{"d":"2020-07-30","o":25.41,"h":25.51,"l":25.13,"c":25.48,"v":22100},{"d":"2020-07-31","o":25.51,"h":25.65,"l":25.1,"c":25.42,"v":49700},{"d":"2020-08-03","o":25.65,"h":25.7,"l":25.4,"c":25.6,"v":40200},{"d":"2020-08-04","o":25.55,"h":25.96,"l":25.55,"c":25.9,"v":41600},{"d":"2020-08-05","o":25.95,"h":26.33,"l":25.91,"c":26.26,"v":33800},{"d":"2020-08-06","o":26.37,"h":26.37,"l":26.15,"c":26.24,"v":29500},{"d":"2020-08-07","o":26.24,"h":26.26,"l":25.88,"c":26,"v":41300},{"d":"2020-08-10","o":26.14,"h":26.14,"l":25.77,"c":26.1,"v":52000},{"d":"2020-08-11","o":26.3,"h":26.3,"l":25.81,"c":25.88,"v":95000},{"d":"2020-08-12","o":25.86,"h":26.1,"l":25.75,"c":26.03,"v":63700},{"d":"2020-08-13","o":26.11,"h":26.3,"l":25.92,"c":25.95,"v":67000},{"d":"2020-08-14","o":25.96,"h":26.11,"l":25.79,"c":25.86,"v":42000},{"d":"2020-08-17","o":25.87,"h":26.27,"l":25.86,"c":26.21,"v":37600},{"d":"2020-08-18","o":26.39,"h":26.67,"l":26.36,"c":26.53,"v":37400},{"d":"2020-08-19","o":26.53,"h":26.67,"l":26.28,"c":26.32,"v":32300},{"d":"2020-08-20","o":26.28,"h":26.58,"l":26.2,"c":26.48,"v":24800},{"d":"2020-08-21","o":26.53,"h":26.6,"l":26.47,"c":26.57,"v":33500},{"d":"2020-08-24","o":26.59,"h":26.72,"l":26.51,"c":26.7,"v":42100},{"d":"2020-08-25","o":26.83,"h":26.87,"l":26.5,"c":26.7,"v":42000},{"d":"2020-08-26","o":26.68,"h":26.87,"l":26.6,"c":26.84,"v":86000},{"d":"2020-08-27","o":27.04,"h":27.21,"l":26.78,"c":27.18,"v":35200},{"d":"2020-08-28","o":27.38,"h":27.55,"l":27.02,"c":27.1,"v":56600},{"d":"2020-08-31","o":27.21,"h":27.42,"l":27.1,"c":27.28,"v":35700},{"d":"2020-09-01","o":27.14,"h":27.5,"l":27.14,"c":27.4,"v":75300},{"d":"2020-09-02","o":27.7,"h":28.25,"l":27.15,"c":27.55,"v":69600},{"d":"2020-09-03","o":27.45,"h":27.59,"l":26.35,"c":26.59,"v":89300},{"d":"2020-09-04","o":26.75,"h":26.75,"l":25.25,"c":26.06,"v":104700},{"d":"2020-09-08","o":25.4,"h":25.53,"l":25,"c":25.14,"v":87300},{"d":"2020-09-09","o":25.41,"h":25.84,"l":25.3,"c":25.82,"v":80900},{"d":"2020-09-10","o":25.81,"h":25.99,"l":25.29,"c":25.29,"v":54400},{"d":"2020-09-11","o":25.35,"h":25.55,"l":25.01,"c":25.17,"v":46000},{"d":"2020-09-14","o":25.3,"h":26.21,"l":25.3,"c":25.65,"v":70200},{"d":"2020-09-15","o":25.99,"h":26.23,"l":25.7,"c":26,"v":54800},{"d":"2020-09-16","o":26.13,"h":26.33,"l":25.98,"c":26.06,"v":34000},{"d":"2020-09-17","o":25.75,"h":25.92,"l":25.37,"c":25.8,"v":39400},{"d":"2020-09-18","o":25.65,"h":25.88,"l":25.48,"c":25.7,"v":25900},{"d":"2020-09-21","o":25.55,"h":25.55,"l":24.84,"c":25.25,"v":67200},{"d":"2020-09-22","o":25.31,"h":25.72,"l":25.31,"c":25.71,"v":36000},{"d":"2020-09-23","o":25.77,"h":25.79,"l":24.86,"c":24.93,"v":32500},{"d":"2020-09-24","o":24.75,"h":24.9,"l":24.56,"c":24.7,"v":96500},{"d":"2020-09-25","o":24.57,"h":25.04,"l":24.57,"c":24.94,"v":46200},{"d":"2020-09-28","o":25.31,"h":25.43,"l":25.15,"c":25.31,"v":45900},{"d":"2020-09-29","o":25.31,"h":25.37,"l":25.07,"c":25.28,"v":59400},{"d":"2020-09-30","o":25.33,"h":25.51,"l":25.21,"c":25.34,"v":45100},{"d":"2020-10-01","o":25.52,"h":25.75,"l":25.33,"c":25.75,"v":66900},{"d":"2020-10-02","o":25.6,"h":25.63,"l":25.29,"c":25.6,"v":69100},{"d":"2020-10-05","o":25.6,"h":25.9,"l":25.55,"c":25.88,"v":75800},{"d":"2020-10-06","o":26,"h":26.54,"l":25.88,"c":26.23,"v":92500},{"d":"2020-10-07","o":26.57,"h":27.14,"l":26.47,"c":27.05,"v":70100},{"d":"2020-10-08","o":27.23,"h":27.4,"l":26.92,"c":27.27,"v":53200},{"d":"2020-10-09","o":27.32,"h":27.57,"l":27.28,"c":27.44,"v":60200},{"d":"2020-10-12","o":27.44,"h":27.7,"l":27.35,"c":27.64,"v":51200},{"d":"2020-10-13","o":27.73,"h":27.73,"l":27.44,"c":27.57,"v":36500},{"d":"2020-10-14","o":27.72,"h":27.77,"l":27.2,"c":27.44,"v":70300},{"d":"2020-10-15","o":27.3,"h":27.34,"l":27.09,"c":27.29,"v":26300},{"d":"2020-10-16","o":27.2,"h":27.64,"l":27.2,"c":27.32,"v":51100},{"d":"2020-10-19","o":27.47,"h":27.5,"l":26.75,"c":26.8,"v":38800},{"d":"2020-10-20","o":26.99,"h":27.04,"l":26.77,"c":26.81,"v":22800},{"d":"2020-10-21","o":26.88,"h":26.96,"l":26.54,"c":26.55,"v":39600},{"d":"2020-10-22","o":26.52,"h":26.89,"l":26.46,"c":26.68,"v":37400},{"d":"2020-10-23","o":26.78,"h":26.83,"l":26.56,"c":26.75,"v":20800},{"d":"2020-10-26","o":26.71,"h":26.77,"l":25.82,"c":25.97,"v":57200},{"d":"2020-10-27","o":25.98,"h":26.41,"l":25.93,"c":26.41,"v":34500},{"d":"2020-10-28","o":26,"h":26,"l":25.5,"c":25.56,"v":59400},{"d":"2020-10-29","o":25.56,"h":26.11,"l":25.52,"c":26.02,"v":40400},{"d":"2020-10-30","o":25.97,"h":25.97,"l":24.95,"c":25.05,"v":81300},{"d":"2020-11-02","o":25.36,"h":25.39,"l":25.1,"c":25.26,"v":33700},{"d":"2020-11-03","o":25.7,"h":26.15,"l":25.49,"c":26.08,"v":48700},{"d":"2020-11-04","o":26.25,"h":27.03,"l":26.25,"c":26.75,"v":52800},{"d":"2020-11-05","o":27.2,"h":27.5,"l":27.05,"c":27.5,"v":40400},{"d":"2020-11-06","o":27.6,"h":27.71,"l":27.45,"c":27.7,"v":25100},{"d":"2020-11-09","o":28.72,"h":28.9,"l":27.73,"c":27.99,"v":122600},{"d":"2020-11-10","o":27.77,"h":27.77,"l":26.78,"c":27.38,"v":66900},{"d":"2020-11-11","o":27.55,"h":28.03,"l":27.51,"c":27.98,"v":46900},{"d":"2020-11-12","o":28.03,"h":28.33,"l":27.81,"c":27.88,"v":54700},{"d":"2020-11-13","o":27.81,"h":28.18,"l":27.78,"c":28.16,"v":38500},{"d":"2020-11-16","o":28.4,"h":28.4,"l":28.1,"c":28.28,"v":35000},{"d":"2020-11-17","o":28.1,"h":28.4,"l":28.08,"c":28.29,"v":20900},{"d":"2020-11-18","o":28.52,"h":28.75,"l":28.37,"c":28.64,"v":36600},{"d":"2020-11-19","o":28.77,"h":29.21,"l":28.44,"c":29.21,"v":35500},{"d":"2020-11-20","o":29.25,"h":29.25,"l":29.05,"c":29.25,"v":18400},{"d":"2020-11-23","o":29.26,"h":29.74,"l":29.21,"c":29.69,"v":38200},{"d":"2020-11-24","o":29.75,"h":29.93,"l":29.55,"c":29.59,"v":56300},{"d":"2020-11-25","o":29.71,"h":29.88,"l":29.54,"c":29.88,"v":16900},{"d":"2020-11-27","o":30,"h":30,"l":29.78,"c":29.95,"v":10800},{"d":"2020-11-30","o":30.03,"h":30.18,"l":29.42,"c":29.97,"v":73400},{"d":"2020-12-01","o":30.48,"h":30.48,"l":30.13,"c":30.24,"v":27400},{"d":"2020-12-02","o":30.35,"h":30.39,"l":29.91,"c":30.19,"v":42800},{"d":"2020-12-03","o":30.28,"h":30.62,"l":30.28,"c":30.56,"v":30000},{"d":"2020-12-04","o":30.73,"h":31.44,"l":30.59,"c":31.42,"v":33400},{"d":"2020-12-07","o":31.5,"h":32.33,"l":31.39,"c":31.54,"v":44200},{"d":"2020-12-08","o":31.72,"h":32.06,"l":31.51,"c":32.03,"v":38000},{"d":"2020-12-09","o":32.27,"h":32.45,"l":31.38,"c":31.69,"v":38600},{"d":"2020-12-10","o":31.5,"h":31.5,"l":31.14,"c":31.36,"v":33100},{"d":"2020-12-11","o":31.31,"h":31.36,"l":31.17,"c":31.2,"v":15800},{"d":"2020-12-14","o":31.43,"h":31.65,"l":31.15,"c":31.49,"v":39600},{"d":"2020-12-15","o":31.62,"h":32.26,"l":31.55,"c":32.13,"v":47400},{"d":"2020-12-16","o":32.26,"h":32.67,"l":32.21,"c":32.5,"v":40500},{"d":"2020-12-17","o":32.65,"h":33.11,"l":32.65,"c":32.87,"v":36800},{"d":"2020-12-18","o":32.84,"h":32.84,"l":32.03,"c":32.41,"v":30500},{"d":"2020-12-21","o":32.3,"h":32.57,"l":31.96,"c":32.29,"v":32000},{"d":"2020-12-22","o":32.59,"h":32.96,"l":32.5,"c":32.61,"v":27500},{"d":"2020-12-23","o":32.91,"h":32.99,"l":32.62,"c":32.68,"v":24400},{"d":"2020-12-24","o":32.7,"h":33.34,"l":32.67,"c":32.91,"v":22500},{"d":"2020-12-28","o":33.31,"h":33.34,"l":32.69,"c":32.78,"v":40500},{"d":"2020-12-29","o":32.82,"h":32.82,"l":32.37,"c":32.46,"v":28300},{"d":"2020-12-30","o":32.54,"h":32.93,"l":32.46,"c":32.78,"v":29100},{"d":"2020-12-31","o":32.98,"h":32.98,"l":32.61,"c":32.68,"v":38600},{"d":"2021-01-04","o":32.64,"h":32.98,"l":31.74,"c":31.93,"v":90700},{"d":"2021-01-05","o":32.09,"h":32.51,"l":31.74,"c":32.45,"v":38700},{"d":"2021-01-06","o":32.53,"h":32.79,"l":31.79,"c":32.26,"v":27000},{"d":"2021-01-07","o":32.69,"h":33.12,"l":32.62,"c":32.96,"v":35700},{"d":"2021-01-08","o":33.13,"h":33.34,"l":32.74,"c":33.34,"v":49100},{"d":"2021-01-11","o":33.38,"h":33.62,"l":33.04,"c":33.62,"v":60200},{"d":"2021-01-12","o":33.43,"h":34,"l":33.41,"c":34,"v":41000},{"d":"2021-01-13","o":33.95,"h":34.18,"l":33.67,"c":34.12,"v":49000},{"d":"2021-01-14","o":34.11,"h":34.49,"l":33.93,"c":33.98,"v":37000},{"d":"2021-01-15","o":34.22,"h":34.22,"l":33.76,"c":33.84,"v":32000},{"d":"2021-01-19","o":34,"h":34.01,"l":33.57,"c":33.71,"v":36800},{"d":"2021-01-20","o":34.17,"h":34.4,"l":33.72,"c":34.24,"v":31000},{"d":"2021-01-21","o":34.65,"h":34.65,"l":34.09,"c":34.11,"v":48000},{"d":"2021-01-22","o":34.2,"h":34.34,"l":34,"c":34.1,"v":36400},{"d":"2021-01-25","o":34.13,"h":34.37,"l":34,"c":34.05,"v":42700},{"d":"2021-01-26","o":34.05,"h":34.28,"l":33.91,"c":34,"v":27200},{"d":"2021-01-27","o":33.91,"h":34.49,"l":32.13,"c":32.68,"v":74000},{"d":"2021-01-28","o":32.77,"h":32.99,"l":32.62,"c":32.82,"v":42600},{"d":"2021-01-29","o":32.94,"h":33.17,"l":31.77,"c":32.25,"v":67200},{"d":"2021-02-01","o":32.56,"h":33.59,"l":32.45,"c":33.2,"v":33400},{"d":"2021-02-02","o":33.59,"h":34.19,"l":33.34,"c":34.05,"v":33300},{"d":"2021-02-03","o":34.42,"h":34.44,"l":33.9,"c":34.08,"v":42600},{"d":"2021-02-04","o":34.16,"h":34.47,"l":34.16,"c":34.35,"v":44200},{"d":"2021-02-05","o":34.73,"h":34.75,"l":34.33,"c":34.65,"v":43600},{"d":"2021-02-08","o":34.8,"h":35.5,"l":34.8,"c":35.14,"v":53700},{"d":"2021-02-09","o":35.19,"h":35.61,"l":35.13,"c":35.37,"v":52700},{"d":"2021-02-10","o":35.41,"h":35.49,"l":35,"c":35.04,"v":48300},{"d":"2021-02-11","o":35.31,"h":35.44,"l":35,"c":35.05,"v":41700},{"d":"2021-02-12","o":35.19,"h":35.86,"l":35.16,"c":35.66,"v":43500},{"d":"2021-02-16","o":35.8,"h":35.99,"l":35.5,"c":35.9,"v":36800},{"d":"2021-02-17","o":35.96,"h":35.96,"l":35.25,"c":35.66,"v":32700},{"d":"2021-02-18","o":35.49,"h":35.49,"l":34.27,"c":34.9,"v":51800},{"d":"2021-02-19","o":35.24,"h":35.44,"l":34.92,"c":35.19,"v":20300},{"d":"2021-02-22","o":35.25,"h":35.25,"l":34.38,"c":34.65,"v":67500},{"d":"2021-02-23","o":34.51,"h":34.58,"l":32.55,"c":33.87,"v":107900},{"d":"2021-02-24","o":34.03,"h":34.19,"l":33.67,"c":33.97,"v":31200},{"d":"2021-02-25","o":33.97,"h":34.13,"l":32.75,"c":32.81,"v":53600},{"d":"2021-02-26","o":32.89,"h":33.49,"l":32.59,"c":33.47,"v":40400},{"d":"2021-03-01","o":34.27,"h":34.82,"l":34,"c":34.62,"v":73100},{"d":"2021-03-02","o":34.89,"h":34.99,"l":34.08,"c":34.57,"v":45900},{"d":"2021-03-03","o":34.38,"h":34.55,"l":33.47,"c":33.54,"v":65500},{"d":"2021-03-04","o":33.53,"h":33.58,"l":31.28,"c":31.82,"v":107300},{"d":"2021-03-05","o":32,"h":32.16,"l":30.21,"c":31.46,"v":97400},{"d":"2021-03-08","o":31.34,"h":31.9,"l":30.85,"c":30.9,"v":67100},{"d":"2021-03-09","o":31.21,"h":32.33,"l":31.21,"c":32.18,"v":55600},{"d":"2021-03-10","o":32.79,"h":32.98,"l":31.96,"c":32.04,"v":66900},{"d":"2021-03-11","o":32.46,"h":32.9,"l":32.46,"c":32.69,"v":38600},{"d":"2021-03-12","o":32.76,"h":32.76,"l":32.25,"c":32.56,"v":56300},{"d":"2021-03-15","o":32.75,"h":32.75,"l":32.33,"c":32.74,"v":45100},{"d":"2021-03-16","o":33,"h":33,"l":32.45,"c":32.46,"v":28400},{"d":"2021-03-17","o":32.16,"h":32.46,"l":31.63,"c":32.32,"v":59700},{"d":"2021-03-18","o":32.02,"h":32.24,"l":31.01,"c":31.19,"v":88900},{"d":"2021-03-19","o":31.17,"h":31.44,"l":31.17,"c":31.33,"v":42800},{"d":"2021-03-22","o":31.53,"h":31.86,"l":31.43,"c":31.61,"v":53300},{"d":"2021-03-23","o":31.57,"h":31.61,"l":31.01,"c":31.1,"v":58700},{"d":"2021-03-24","o":31.1,"h":31.17,"l":30.25,"c":30.34,"v":68700},{"d":"2021-03-25","o":30.01,"h":30.17,"l":29.68,"c":30.11,"v":91700},{"d":"2021-03-26","o":30.11,"h":30.74,"l":29.9,"c":30.41,"v":50800},{"d":"2021-03-29","o":30.35,"h":30.59,"l":30.31,"c":30.52,"v":57400},{"d":"2021-03-30","o":30.35,"h":30.99,"l":30.21,"c":30.79,"v":54200},{"d":"2021-03-31","o":31,"h":31.52,"l":30.98,"c":31.43,"v":55300},{"d":"2021-04-01","o":31.78,"h":32.31,"l":31.71,"c":32,"v":35400},{"d":"2021-04-05","o":32.02,"h":32.32,"l":32,"c":32.1,"v":60400},{"d":"2021-04-06","o":32.29,"h":32.85,"l":32.29,"c":32.59,"v":59900},{"d":"2021-04-07","o":32.14,"h":32.55,"l":31.72,"c":32.34,"v":167800},{"d":"2021-04-08","o":32.5,"h":33.14,"l":32.5,"c":33.07,"v":91700},{"d":"2021-04-09","o":33.24,"h":33.34,"l":32.8,"c":33.32,"v":71100},{"d":"2021-04-12","o":33.18,"h":33.3,"l":33,"c":33.17,"v":41400},{"d":"2021-04-13","o":33.38,"h":33.58,"l":33.37,"c":33.55,"v":41400},{"d":"2021-04-14","o":33.71,"h":33.76,"l":33.19,"c":33.29,"v":38400},{"d":"2021-04-15","o":33.46,"h":33.68,"l":33.46,"c":33.67,"v":25400},{"d":"2021-04-16","o":33.9,"h":33.9,"l":33.54,"c":33.65,"v":20800},{"d":"2021-04-19","o":33.7,"h":33.7,"l":33.24,"c":33.39,"v":38200},{"d":"2021-04-20","o":33.44,"h":33.44,"l":32.86,"c":33.12,"v":53700},{"d":"2021-04-21","o":33.1,"h":33.39,"l":32.8,"c":33.34,"v":37900},{"d":"2021-04-22","o":33.49,"h":33.78,"l":33.15,"c":33.35,"v":19700},{"d":"2021-04-23","o":33.62,"h":33.8,"l":33.4,"c":33.8,"v":39300},{"d":"2021-04-26","o":33.98,"h":34,"l":33.71,"c":33.92,"v":27900},{"d":"2021-04-27","o":34.15,"h":34.15,"l":33.81,"c":33.87,"v":32500},{"d":"2021-04-28","o":33.97,"h":33.97,"l":33.7,"c":33.87,"v":28300},{"d":"2021-04-29","o":34.14,"h":34.14,"l":33.38,"c":33.49,"v":31100},{"d":"2021-04-30","o":33.48,"h":33.66,"l":33.41,"c":33.49,"v":27600},{"d":"2021-05-03","o":33.92,"h":34,"l":33.58,"c":33.74,"v":32500},{"d":"2021-05-04","o":33.7,"h":33.7,"l":33.01,"c":33.07,"v":30700},{"d":"2021-05-05","o":33.3,"h":33.3,"l":33.03,"c":33.11,"v":37400},{"d":"2021-05-06","o":33.26,"h":33.33,"l":32.62,"c":32.85,"v":32400},{"d":"2021-05-07","o":32.98,"h":33.44,"l":32.98,"c":33.27,"v":35000},{"d":"2021-05-10","o":33.37,"h":33.38,"l":32.89,"c":33.02,"v":50400},{"d":"2021-05-11","o":32.79,"h":32.79,"l":32.53,"c":32.7,"v":35400},{"d":"2021-05-12","o":32.5,"h":32.5,"l":31.7,"c":31.77,"v":28700},{"d":"2021-05-13","o":31.87,"h":31.99,"l":31.49,"c":31.59,"v":19300},{"d":"2021-05-14","o":31.98,"h":32.07,"l":31.88,"c":32,"v":24400},{"d":"2021-05-17","o":32.06,"h":32.15,"l":31.74,"c":31.86,"v":19800},{"d":"2021-05-18","o":31.81,"h":32.17,"l":31.57,"c":32,"v":37800},{"d":"2021-05-19","o":31.77,"h":31.88,"l":31.58,"c":31.88,"v":21000},{"d":"2021-05-20","o":32.11,"h":32.45,"l":32.06,"c":32.21,"v":32800},{"d":"2021-05-21","o":32.42,"h":32.43,"l":32.21,"c":32.28,"v":23200},{"d":"2021-05-24","o":32.47,"h":32.7,"l":32.28,"c":32.59,"v":25600},{"d":"2021-05-25","o":32.89,"h":32.95,"l":32.51,"c":32.52,"v":22400},{"d":"2021-05-26","o":32.78,"h":32.99,"l":32.78,"c":32.97,"v":26800},{"d":"2021-05-27","o":33.14,"h":33.14,"l":32.84,"c":33.06,"v":12300},{"d":"2021-05-28","o":33.22,"h":33.38,"l":33.12,"c":33.35,"v":36200},{"d":"2021-06-01","o":33.66,"h":33.66,"l":33.22,"c":33.36,"v":49200},{"d":"2021-06-02","o":33.46,"h":33.46,"l":33.15,"c":33.23,"v":34000},{"d":"2021-06-03","o":32.94,"h":33.04,"l":32.58,"c":32.61,"v":35300},{"d":"2021-06-04","o":32.78,"h":33.12,"l":32.78,"c":33.12,"v":48000},{"d":"2021-06-07","o":33.13,"h":33.31,"l":33.07,"c":33.21,"v":31100},{"d":"2021-06-08","o":33.46,"h":33.46,"l":33.21,"c":33.3,"v":21100},{"d":"2021-06-09","o":33.39,"h":33.53,"l":33.14,"c":33.39,"v":26700},{"d":"2021-06-10","o":33.24,"h":33.45,"l":33.18,"c":33.24,"v":29100},{"d":"2021-06-11","o":33.41,"h":33.45,"l":33.34,"c":33.43,"v":24500},{"d":"2021-06-14","o":33.51,"h":33.67,"l":33.35,"c":33.47,"v":22800},{"d":"2021-06-15","o":33.68,"h":33.81,"l":33.3,"c":33.33,"v":32800},{"d":"2021-06-16","o":33.48,"h":33.63,"l":33.14,"c":33.18,"v":41600},{"d":"2021-06-17","o":33.23,"h":33.47,"l":33.16,"c":33.37,"v":27500},{"d":"2021-06-18","o":33.27,"h":33.5,"l":33.06,"c":33.26,"v":35100},{"d":"2021-06-21","o":33.28,"h":33.65,"l":33.23,"c":33.59,"v":14100},{"d":"2021-06-22","o":33.67,"h":33.88,"l":33.45,"c":33.88,"v":40500},{"d":"2021-06-23","o":34.03,"h":34.23,"l":33.92,"c":34.18,"v":35900},{"d":"2021-06-24","o":34.25,"h":34.67,"l":34.25,"c":34.6,"v":35700},{"d":"2021-06-25","o":34.6,"h":34.7,"l":34.4,"c":34.43,"v":23800},{"d":"2021-06-28","o":34.52,"h":34.59,"l":34.49,"c":34.57,"v":36100},{"d":"2021-06-29","o":34.6,"h":34.7,"l":34.58,"c":34.66,"v":22600},{"d":"2021-06-30","o":34.74,"h":34.85,"l":34.55,"c":34.7,"v":42400},{"d":"2021-07-01","o":34.95,"h":35.34,"l":34.88,"c":35.2,"v":38800},{"d":"2021-07-02","o":35.44,"h":35.45,"l":35.19,"c":35.45,"v":16100},{"d":"2021-07-06","o":35.45,"h":35.49,"l":35.19,"c":35.43,"v":33100},{"d":"2021-07-07","o":35.44,"h":35.47,"l":35.4,"c":35.41,"v":64800},{"d":"2021-07-08","o":35.31,"h":35.31,"l":34.95,"c":35,"v":36000},{"d":"2021-07-09","o":34.91,"h":35.5,"l":34.91,"c":35.4,"v":15800},{"d":"2021-07-12","o":35.54,"h":35.55,"l":35.19,"c":35.3,"v":28400},{"d":"2021-07-13","o":35.15,"h":35.26,"l":34.95,"c":34.97,"v":29600},{"d":"2021-07-14","o":35.12,"h":35.3,"l":34.63,"c":34.72,"v":25500},{"d":"2021-07-15","o":34.53,"h":34.6,"l":33.9,"c":34.12,"v":41300},{"d":"2021-07-16","o":34.15,"h":34.3,"l":33.28,"c":33.3,"v":34800},{"d":"2021-07-19","o":32.99,"h":32.99,"l":32.41,"c":32.56,"v":63000},{"d":"2021-07-20","o":32.68,"h":33.3,"l":32.62,"c":33.28,"v":35500},{"d":"2021-07-21","o":33.46,"h":33.99,"l":33.3,"c":33.73,"v":43400},{"d":"2021-07-22","o":33.91,"h":33.99,"l":33.56,"c":33.67,"v":29400},{"d":"2021-07-23","o":33.88,"h":34.26,"l":33.79,"c":34.03,"v":26000},{"d":"2021-07-26","o":34.16,"h":34.25,"l":33.97,"c":34,"v":21100},{"d":"2021-07-27","o":34.07,"h":34.09,"l":33.3,"c":33.51,"v":52300},{"d":"2021-07-28","o":33.53,"h":34.12,"l":33.53,"c":34.07,"v":25000},{"d":"2021-07-29","o":34.29,"h":34.48,"l":34.19,"c":34.35,"v":46300},{"d":"2021-07-30","o":34.23,"h":34.3,"l":34,"c":34.23,"v":31200},{"d":"2021-08-02","o":34.59,"h":34.71,"l":34.43,"c":34.6,"v":38500},{"d":"2021-08-03","o":34.69,"h":34.69,"l":34.1,"c":34.3,"v":26400},{"d":"2021-08-04","o":34.34,"h":34.69,"l":34.32,"c":34.59,"v":26800},{"d":"2021-08-05","o":34.55,"h":34.86,"l":34.5,"c":34.77,"v":24100},{"d":"2021-08-06","o":34.82,"h":35.18,"l":34.82,"c":35.11,"v":21400},{"d":"2021-08-09","o":35.24,"h":35.88,"l":35.18,"c":35.68,"v":52300},{"d":"2021-08-10","o":35.84,"h":35.84,"l":35.47,"c":35.54,"v":25000},{"d":"2021-08-11","o":35.5,"h":35.5,"l":35.13,"c":35.33,"v":19000},{"d":"2021-08-12","o":35.4,"h":35.42,"l":35.13,"c":35.21,"v":19200},{"d":"2021-08-13","o":35.34,"h":35.46,"l":34.87,"c":34.96,"v":17200},{"d":"2021-08-16","o":34.98,"h":35.06,"l":34.65,"c":34.75,"v":15000},{"d":"2021-08-17","o":34.7,"h":34.87,"l":34.54,"c":34.73,"v":19000},{"d":"2021-08-18","o":34.71,"h":35,"l":34.69,"c":34.99,"v":34100},{"d":"2021-08-19","o":34.59,"h":34.84,"l":34.44,"c":34.55,"v":20500},{"d":"2021-08-20","o":34.7,"h":34.94,"l":34.58,"c":34.85,"v":14700},{"d":"2021-08-23","o":35.05,"h":35.57,"l":35.05,"c":35.29,"v":22200},{"d":"2021-08-24","o":35.52,"h":35.83,"l":35.52,"c":35.74,"v":28000},{"d":"2021-08-25","o":35.8,"h":36,"l":35.54,"c":35.92,"v":27400},{"d":"2021-08-26","o":35.89,"h":35.97,"l":35.59,"c":35.59,"v":10500},{"d":"2021-08-27","o":35.67,"h":35.8,"l":35.49,"c":35.77,"v":20000},{"d":"2021-08-30","o":35.82,"h":36.07,"l":35.77,"c":35.89,"v":16800},{"d":"2021-08-31","o":35.85,"h":36.04,"l":35.85,"c":36.03,"v":14100},{"d":"2021-09-01","o":36.3,"h":36.7,"l":36.15,"c":36.55,"v":24300},{"d":"2021-09-02","o":36.55,"h":36.94,"l":36.53,"c":36.9,"v":22500},{"d":"2021-09-03","o":36.76,"h":37,"l":36.76,"c":36.81,"v":15600},{"d":"2021-09-07","o":36.9,"h":37.13,"l":36.83,"c":37.05,"v":22600},{"d":"2021-09-08","o":37.05,"h":37.07,"l":36.82,"c":36.82,"v":25100},{"d":"2021-09-09","o":36.82,"h":37.03,"l":36.45,"c":36.61,"v":29700},{"d":"2021-09-10","o":37,"h":37,"l":36.34,"c":36.36,"v":24800},{"d":"2021-09-13","o":36.56,"h":36.8,"l":36.19,"c":36.33,"v":28500},{"d":"2021-09-14","o":36.33,"h":36.52,"l":35.9,"c":35.91,"v":39300},{"d":"2021-09-15","o":36.08,"h":36.32,"l":35.62,"c":35.72,"v":39800},{"d":"2021-09-16","o":35.68,"h":36.1,"l":35.61,"c":35.93,"v":18500},{"d":"2021-09-17","o":35.96,"h":36.11,"l":35.58,"c":35.61,"v":17400},{"d":"2021-09-20","o":35.25,"h":35.51,"l":34.77,"c":34.89,"v":30200},{"d":"2021-09-21","o":35.15,"h":35.45,"l":35.12,"c":35.16,"v":12900},{"d":"2021-09-22","o":35.1,"h":35.41,"l":34.9,"c":35.32,"v":45200},{"d":"2021-09-23","o":35.44,"h":35.76,"l":35.44,"c":35.59,"v":17800},{"d":"2021-09-24","o":35.52,"h":35.82,"l":35.45,"c":35.53,"v":28400},{"d":"2021-09-27","o":35.51,"h":35.56,"l":34.94,"c":35.07,"v":31300},{"d":"2021-09-28","o":34.74,"h":34.87,"l":33.88,"c":34.66,"v":66400},{"d":"2021-09-29","o":34.66,"h":35,"l":34.14,"c":34.22,"v":34600},{"d":"2021-09-30","o":34.24,"h":34.55,"l":33.74,"c":33.88,"v":34700},{"d":"2021-10-01","o":33.92,"h":33.98,"l":33.51,"c":33.92,"v":29000},{"d":"2021-10-04","o":33.88,"h":33.89,"l":33,"c":33.15,"v":43400},{"d":"2021-10-05","o":33.15,"h":33.7,"l":33.02,"c":33.67,"v":27600},{"d":"2021-10-06","o":33.56,"h":34.55,"l":33.25,"c":34.26,"v":54000},{"d":"2021-10-07","o":34.56,"h":34.96,"l":34.56,"c":34.83,"v":18500},{"d":"2021-10-08","o":34.94,"h":34.95,"l":34.69,"c":34.92,"v":13000},{"d":"2021-10-11","o":35.02,"h":35.07,"l":34.6,"c":34.6,"v":20700},{"d":"2021-10-12","o":34.67,"h":34.88,"l":34.6,"c":34.74,"v":18600},{"d":"2021-10-13","o":34.78,"h":34.83,"l":34.63,"c":34.75,"v":10000},{"d":"2021-10-14","o":35.12,"h":35.59,"l":34.98,"c":35.4,"v":18000},{"d":"2021-10-15","o":35.77,"h":35.81,"l":35.56,"c":35.81,"v":15400},{"d":"2021-10-18","o":35.83,"h":35.89,"l":35.72,"c":35.89,"v":20500},{"d":"2021-10-19","o":36.13,"h":36.25,"l":36.05,"c":36.25,"v":14800},{"d":"2021-10-20","o":36.42,"h":36.84,"l":36.2,"c":36.46,"v":21200},{"d":"2021-10-21","o":36.5,"h":36.53,"l":36.3,"c":36.35,"v":13200},{"d":"2021-10-22","o":36.47,"h":36.59,"l":36.32,"c":36.38,"v":17400},{"d":"2021-10-25","o":36.56,"h":36.56,"l":36.28,"c":36.35,"v":18400},{"d":"2021-10-26","o":36.55,"h":36.55,"l":36.3,"c":36.3,"v":21900},{"d":"2021-10-27","o":36.23,"h":36.28,"l":36,"c":36.04,"v":18500},{"d":"2021-10-28","o":36.07,"h":36.16,"l":35.99,"c":35.99,"v":24400},{"d":"2021-10-29","o":35.95,"h":36.29,"l":35.92,"c":36.29,"v":22300},{"d":"2021-11-01","o":36.5,"h":36.57,"l":36.37,"c":36.55,"v":24500},{"d":"2021-11-02","o":36.66,"h":36.97,"l":36.6,"c":36.65,"v":18300},{"d":"2021-11-03","o":36.78,"h":37,"l":36.74,"c":36.83,"v":22600},{"d":"2021-11-04","o":36.96,"h":37.1,"l":36.83,"c":36.87,"v":17500},{"d":"2021-11-05","o":37.19,"h":37.26,"l":37,"c":37.11,"v":14400},{"d":"2021-11-08","o":37.28,"h":37.38,"l":37,"c":37.25,"v":24900},{"d":"2021-11-09","o":37.36,"h":37.59,"l":37.1,"c":37.18,"v":23000},{"d":"2021-11-10","o":36.87,"h":36.94,"l":36.31,"c":36.41,"v":41400},{"d":"2021-11-11","o":36.46,"h":36.85,"l":36.46,"c":36.63,"v":9300},{"d":"2021-11-12","o":36.72,"h":36.79,"l":36.53,"c":36.62,"v":15700},{"d":"2021-11-15","o":36.76,"h":37.24,"l":36.76,"c":37.08,"v":20500},{"d":"2021-11-16","o":37.12,"h":37.2,"l":36.8,"c":36.81,"v":22000},{"d":"2021-11-17","o":36.9,"h":36.92,"l":36.29,"c":36.47,"v":36100},{"d":"2021-11-18","o":36.47,"h":36.55,"l":36.3,"c":36.45,"v":14100},{"d":"2021-11-19","o":36.43,"h":36.58,"l":35.96,"c":35.97,"v":21900},{"d":"2021-11-22","o":36.1,"h":36.2,"l":35.47,"c":35.59,"v":37800},{"d":"2021-11-23","o":35.69,"h":35.69,"l":34.81,"c":35.11,"v":26100},{"d":"2021-11-24","o":35.12,"h":35.33,"l":34.98,"c":35.25,"v":32100},{"d":"2021-11-26","o":34.7,"h":34.81,"l":33.98,"c":34.58,"v":19300},{"d":"2021-11-29","o":34.7,"h":34.97,"l":34.59,"c":34.65,"v":33900},{"d":"2021-11-30","o":34.56,"h":34.83,"l":33.91,"c":34.04,"v":36300},{"d":"2021-12-01","o":34.63,"h":34.63,"l":33.32,"c":33.43,"v":44000},{"d":"2021-12-02","o":33.51,"h":33.82,"l":33.14,"c":33.44,"v":29600},{"d":"2021-12-03","o":33.6,"h":33.72,"l":32.81,"c":32.92,"v":36200},{"d":"2021-12-06","o":33.01,"h":33.37,"l":32.87,"c":33.02,"v":28400},{"d":"2021-12-07","o":33.32,"h":34.27,"l":33.29,"c":34.08,"v":27600},{"d":"2021-12-08","o":34.23,"h":34.59,"l":34.23,"c":34.42,"v":10900},{"d":"2021-12-09","o":34.42,"h":34.51,"l":34.26,"c":34.28,"v":41600},{"d":"2021-12-10","o":34.23,"h":34.4,"l":33.92,"c":34.18,"v":27300},{"d":"2021-12-13","o":34.18,"h":34.26,"l":33.59,"c":33.71,"v":26400},{"d":"2021-12-14","o":33.42,"h":33.61,"l":33.14,"c":33.4,"v":13700},{"d":"2021-12-15","o":33.36,"h":33.71,"l":32.95,"c":33.61,"v":34900},{"d":"2021-12-16","o":34.57,"h":35.26,"l":33.99,"c":34.21,"v":79300},{"d":"2021-12-17","o":34.09,"h":34.5,"l":33.37,"c":34.18,"v":46000},{"d":"2021-12-20","o":34.18,"h":35.18,"l":33.8,"c":35.18,"v":58600},{"d":"2021-12-21","o":35.12,"h":35.53,"l":34.46,"c":35.29,"v":72500},{"d":"2021-12-22","o":35.64,"h":36.47,"l":35.47,"c":36.37,"v":61500},{"d":"2021-12-23","o":31.24,"h":32.02,"l":30.85,"c":31.96,"v":103900},{"d":"2021-12-27","o":32,"h":32,"l":31.59,"c":31.84,"v":58300},{"d":"2021-12-28","o":31.99,"h":31.99,"l":31.56,"c":31.73,"v":31900},{"d":"2021-12-29","o":31.72,"h":31.72,"l":30.84,"c":31.04,"v":43300},{"d":"2021-12-30","o":31.1,"h":31.6,"l":31.06,"c":31.51,"v":31600},{"d":"2021-12-31","o":31.54,"h":32.48,"l":31.39,"c":32.25,"v":26200},{"d":"2022-01-03","o":32.35,"h":32.41,"l":31.56,"c":31.99,"v":34900},{"d":"2022-01-04","o":32.06,"h":32.16,"l":31.47,"c":31.78,"v":34000},{"d":"2022-01-05","o":31.55,"h":31.55,"l":30.26,"c":30.55,"v":58700},{"d":"2022-01-06","o":30.55,"h":32.16,"l":30.55,"c":31.55,"v":101200},{"d":"2022-01-07","o":31.47,"h":32.74,"l":31.09,"c":32.5,"v":84600},{"d":"2022-01-10","o":32.57,"h":34.99,"l":32.5,"c":34.75,"v":331100},{"d":"2022-01-11","o":34.38,"h":35.47,"l":33.33,"c":33.47,"v":151700},{"d":"2022-01-12","o":33.6,"h":34.98,"l":33.6,"c":34.71,"v":77600},{"d":"2022-01-13","o":34.75,"h":36.59,"l":33.97,"c":36.5,"v":97300},{"d":"2022-01-14","o":36.63,"h":36.63,"l":34.62,"c":34.76,"v":57300},{"d":"2022-01-18","o":34.39,"h":34.39,"l":31.55,"c":31.77,"v":83600},{"d":"2022-01-19","o":31.77,"h":32.13,"l":28.35,"c":28.82,"v":157100},{"d":"2022-01-20","o":28.87,"h":29.98,"l":28.65,"c":28.8,"v":73000},{"d":"2022-01-21","o":28.1,"h":28.55,"l":26.08,"c":26.18,"v":114800},{"d":"2022-01-24","o":26.12,"h":26.52,"l":25.56,"c":26.07,"v":85500},{"d":"2022-01-25","o":25.71,"h":27.55,"l":25.6,"c":26.64,"v":64100},{"d":"2022-01-26","o":26.95,"h":27.95,"l":26.45,"c":26.55,"v":60800},{"d":"2022-01-27","o":26.78,"h":27.31,"l":26.31,"c":26.5,"v":27200},{"d":"2022-01-28","o":26.36,"h":27.75,"l":26.3,"c":27.04,"v":30700},{"d":"2022-01-31","o":27.25,"h":28,"l":27.25,"c":27.75,"v":35700},{"d":"2022-02-01","o":28.72,"h":28.77,"l":28.12,"c":28.46,"v":26800},{"d":"2022-02-02","o":28.76,"h":29.3,"l":27.63,"c":28.18,"v":77800},{"d":"2022-02-03","o":27.8,"h":28.19,"l":27.3,"c":27.31,"v":23600},{"d":"2022-02-04","o":27.26,"h":27.4,"l":26.75,"c":27.13,"v":52900},{"d":"2022-02-07","o":27.32,"h":27.85,"l":27.32,"c":27.51,"v":20700},{"d":"2022-02-08","o":27.55,"h":28.25,"l":27.32,"c":27.32,"v":41000},{"d":"2022-02-09","o":27.56,"h":28.13,"l":27.51,"c":27.71,"v":24700},{"d":"2022-02-10","o":27.22,"h":27.55,"l":26.6,"c":26.66,"v":31300},{"d":"2022-02-11","o":26.57,"h":27.33,"l":26.2,"c":26.28,"v":32200},{"d":"2022-02-14","o":26.02,"h":26.98,"l":26.02,"c":26.03,"v":11900},{"d":"2022-02-15","o":26.02,"h":26.45,"l":26,"c":26.15,"v":32100},{"d":"2022-02-16","o":26.07,"h":26.46,"l":26,"c":26.18,"v":26500},{"d":"2022-02-17","o":26.1,"h":26.39,"l":25.62,"c":25.75,"v":46200},{"d":"2022-02-18","o":25.79,"h":26.7,"l":25.71,"c":26.05,"v":16200},{"d":"2022-02-22","o":25.84,"h":26.47,"l":25.5,"c":25.5,"v":60500},{"d":"2022-02-23","o":25.59,"h":25.88,"l":24.77,"c":24.87,"v":42800},{"d":"2022-02-24","o":24.06,"h":25.48,"l":23.46,"c":25.48,"v":56900},{"d":"2022-02-25","o":25.55,"h":26.32,"l":24.83,"c":26.09,"v":27100},{"d":"2022-02-28","o":25.64,"h":26.92,"l":25.5,"c":26.46,"v":23500},{"d":"2022-03-01","o":26.72,"h":26.93,"l":25.71,"c":26.91,"v":23700},{"d":"2022-03-02","o":26.58,"h":26.64,"l":25.82,"c":26.5,"v":15300},{"d":"2022-03-03","o":26.63,"h":27.38,"l":25.86,"c":26.15,"v":22200},{"d":"2022-03-04","o":25.98,"h":26.38,"l":25.04,"c":25.91,"v":28400},{"d":"2022-03-07","o":25.61,"h":26.37,"l":25.1,"c":25.9,"v":22600},{"d":"2022-03-08","o":25.63,"h":25.63,"l":24.31,"c":24.64,"v":38500},{"d":"2022-03-09","o":24.8,"h":25.41,"l":24.8,"c":25.23,"v":20500},{"d":"2022-03-10","o":24.67,"h":25.77,"l":24.54,"c":25.26,"v":17300},{"d":"2022-03-11","o":25.21,"h":25.7,"l":24.3,"c":24.3,"v":30100},{"d":"2022-03-14","o":24.08,"h":24.27,"l":23.4,"c":23.41,"v":25800},{"d":"2022-03-15","o":22.95,"h":23.77,"l":22.86,"c":23.43,"v":50900},{"d":"2022-03-16","o":23.52,"h":24.17,"l":23.52,"c":23.93,"v":42600},{"d":"2022-03-17","o":23.9,"h":24.96,"l":23.9,"c":24.54,"v":31700},{"d":"2022-03-18","o":24.49,"h":25.64,"l":24.49,"c":25.23,"v":32000},{"d":"2022-03-21","o":25.35,"h":25.54,"l":24.84,"c":24.93,"v":26900},{"d":"2022-03-22","o":24.82,"h":25.76,"l":24.82,"c":25.39,"v":21600},{"d":"2022-03-23","o":25.32,"h":25.45,"l":25.05,"c":25.05,"v":25300},{"d":"2022-03-24","o":24.98,"h":25.5,"l":24.98,"c":25.33,"v":21200},{"d":"2022-03-25","o":25.6,"h":25.6,"l":25.06,"c":25.14,"v":15700},{"d":"2022-03-28","o":25.09,"h":25.43,"l":25.06,"c":25.32,"v":40200},{"d":"2022-03-29","o":25.6,"h":25.75,"l":25.08,"c":25.74,"v":27400},{"d":"2022-03-30","o":25.7,"h":25.72,"l":25.34,"c":25.56,"v":35300},{"d":"2022-03-31","o":25.36,"h":25.54,"l":25.36,"c":25.45,"v":28100},{"d":"2022-04-01","o":25.82,"h":25.82,"l":25.2,"c":25.55,"v":42200},{"d":"2022-04-04","o":25.59,"h":25.84,"l":25.29,"c":25.84,"v":44500},{"d":"2022-04-05","o":25.52,"h":25.83,"l":24.85,"c":24.99,"v":62400},{"d":"2022-04-06","o":24.85,"h":24.96,"l":24.27,"c":24.65,"v":35200},{"d":"2022-04-07","o":24.59,"h":24.7,"l":24.05,"c":24.49,"v":26100},{"d":"2022-04-08","o":24.15,"h":24.26,"l":23.97,"c":24.1,"v":25100},{"d":"2022-04-11","o":24.1,"h":24.1,"l":23.53,"c":23.63,"v":47200},{"d":"2022-04-12","o":23.84,"h":24.17,"l":23.58,"c":23.7,"v":23300},{"d":"2022-04-13","o":23.68,"h":24.4,"l":23.68,"c":24.33,"v":49700},{"d":"2022-04-14","o":24.82,"h":24.82,"l":24.21,"c":24.42,"v":59200},{"d":"2022-04-18","o":24.36,"h":24.59,"l":24.27,"c":24.31,"v":55600},{"d":"2022-04-19","o":24.3,"h":24.93,"l":24.3,"c":24.82,"v":24400},{"d":"2022-04-20","o":25.18,"h":25.18,"l":24.5,"c":24.65,"v":40300},{"d":"2022-04-21","o":24.75,"h":24.92,"l":24.37,"c":24.48,"v":28600},{"d":"2022-04-22","o":24.4,"h":24.52,"l":23.6,"c":23.62,"v":59700},{"d":"2022-04-25","o":23.53,"h":23.83,"l":23.52,"c":23.83,"v":26000},{"d":"2022-04-26","o":23.93,"h":23.93,"l":22.9,"c":23.15,"v":58000},{"d":"2022-04-27","o":23.31,"h":23.37,"l":22.96,"c":23.07,"v":30300},{"d":"2022-04-28","o":23.12,"h":23.74,"l":23.07,"c":23.67,"v":30100},{"d":"2022-04-29","o":23.6,"h":23.6,"l":23.03,"c":23.3,"v":41400},{"d":"2022-05-02","o":23.64,"h":23.64,"l":22.92,"c":23.31,"v":44600},{"d":"2022-05-03","o":23.56,"h":23.56,"l":23.13,"c":23.14,"v":42200},{"d":"2022-05-04","o":23.28,"h":23.5,"l":22.55,"c":23.18,"v":60500},{"d":"2022-05-05","o":23.06,"h":23.15,"l":22.44,"c":22.87,"v":50100},{"d":"2022-05-06","o":22.77,"h":23.47,"l":22.36,"c":22.91,"v":50100},{"d":"2022-05-09","o":22.42,"h":22.65,"l":21.64,"c":21.81,"v":37000},{"d":"2022-05-10","o":22.01,"h":22.14,"l":21.04,"c":21.23,"v":38600},{"d":"2022-05-11","o":21.01,"h":21.61,"l":20.72,"c":21.38,"v":76300},{"d":"2022-05-12","o":21.23,"h":21.46,"l":20.54,"c":20.63,"v":32500},{"d":"2022-05-13","o":20.8,"h":21.16,"l":20.66,"c":20.75,"v":29800},{"d":"2022-05-16","o":20.83,"h":21.04,"l":20.33,"c":20.47,"v":44300},{"d":"2022-05-17","o":20.55,"h":21.19,"l":20.55,"c":20.99,"v":30600},{"d":"2022-05-18","o":20.98,"h":21.03,"l":20.17,"c":20.29,"v":51400},{"d":"2022-05-19","o":20.12,"h":20.48,"l":20.12,"c":20.23,"v":33200},{"d":"2022-05-20","o":20.34,"h":20.71,"l":20,"c":20.29,"v":83300},{"d":"2022-05-23","o":20.34,"h":20.85,"l":20.04,"c":20.6,"v":55400},{"d":"2022-05-24","o":20.49,"h":20.6,"l":20.08,"c":20.17,"v":39600},{"d":"2022-05-25","o":19.99,"h":20.59,"l":19.99,"c":20.55,"v":62900},{"d":"2022-05-26","o":20.46,"h":21.1,"l":20.46,"c":20.98,"v":43700},{"d":"2022-05-27","o":20.99,"h":21.78,"l":20.93,"c":21.63,"v":54200},{"d":"2022-05-31","o":21.72,"h":21.78,"l":21.33,"c":21.62,"v":45200},{"d":"2022-06-01","o":21.98,"h":21.99,"l":21.26,"c":21.53,"v":41900},{"d":"2022-06-02","o":21.61,"h":21.87,"l":21.4,"c":21.87,"v":50700},{"d":"2022-06-03","o":21.86,"h":21.87,"l":21.49,"c":21.79,"v":39300},{"d":"2022-06-06","o":21.89,"h":21.97,"l":21.6,"c":21.61,"v":26000},{"d":"2022-06-07","o":21.61,"h":21.93,"l":21.25,"c":21.92,"v":28400},{"d":"2022-06-08","o":22,"h":22.24,"l":21.96,"c":22.13,"v":26500},{"d":"2022-06-09","o":22.05,"h":22.15,"l":21.42,"c":21.45,"v":58300},{"d":"2022-06-10","o":21.24,"h":21.24,"l":20.69,"c":20.76,"v":53600},{"d":"2022-06-13","o":20.37,"h":20.83,"l":19.05,"c":19.17,"v":105300},{"d":"2022-06-14","o":19.15,"h":19.52,"l":18.9,"c":19.09,"v":43000},{"d":"2022-06-15","o":19.11,"h":19.69,"l":19.11,"c":19.61,"v":34300},{"d":"2022-06-16","o":19.26,"h":19.32,"l":18.57,"c":18.67,"v":53400},{"d":"2022-06-17","o":18.67,"h":19.12,"l":18.47,"c":18.61,"v":65100},{"d":"2022-06-21","o":18.87,"h":19.26,"l":18.87,"c":18.97,"v":48300},{"d":"2022-06-22","o":18.8,"h":19.23,"l":18.8,"c":18.95,"v":21000},{"d":"2022-06-23","o":18.96,"h":19.34,"l":18.95,"c":19.24,"v":21500},{"d":"2022-06-24","o":19.42,"h":19.96,"l":19.42,"c":19.96,"v":22800},{"d":"2022-06-27","o":19.97,"h":20.11,"l":19.71,"c":19.98,"v":30700},{"d":"2022-06-28","o":20.01,"h":20.26,"l":19.38,"c":19.48,"v":34400},{"d":"2022-06-29","o":19.59,"h":19.67,"l":19.38,"c":19.46,"v":14700},{"d":"2022-06-30","o":19.38,"h":19.53,"l":19.04,"c":19.52,"v":39500},{"d":"2022-07-01","o":19.69,"h":20.34,"l":19.35,"c":20.34,"v":56400},{"d":"2022-07-05","o":20.13,"h":20.63,"l":20.04,"c":20.63,"v":33700},{"d":"2022-07-06","o":20.68,"h":20.68,"l":20.16,"c":20.48,"v":36700},{"d":"2022-07-07","o":20.4,"h":20.8,"l":20.21,"c":20.71,"v":48500},{"d":"2022-07-08","o":20.55,"h":20.68,"l":20.12,"c":20.68,"v":14200},{"d":"2022-07-11","o":20.67,"h":20.93,"l":20.22,"c":20.58,"v":29000},{"d":"2022-07-12","o":20.56,"h":20.78,"l":20.19,"c":20.36,"v":15000},{"d":"2022-07-13","o":20.01,"h":20.4,"l":19.88,"c":20.16,"v":23700},{"d":"2022-07-14","o":19.89,"h":20.1,"l":19.71,"c":19.89,"v":38900},{"d":"2022-07-15","o":20.18,"h":20.24,"l":19.94,"c":20.18,"v":24000},{"d":"2022-07-18","o":20.23,"h":20.65,"l":20.1,"c":20.13,"v":53500},{"d":"2022-07-19","o":20.27,"h":20.94,"l":20.27,"c":20.78,"v":27700},{"d":"2022-07-20","o":20.8,"h":21.62,"l":20.73,"c":21.14,"v":58000},{"d":"2022-07-21","o":21.21,"h":21.64,"l":21.05,"c":21.29,"v":25600},{"d":"2022-07-22","o":21.39,"h":21.44,"l":20.9,"c":20.96,"v":21600},{"d":"2022-07-25","o":21.01,"h":21.21,"l":20.88,"c":20.98,"v":28400},{"d":"2022-07-26","o":20.96,"h":21.36,"l":20.67,"c":20.67,"v":47500},{"d":"2022-07-27","o":20.81,"h":21.59,"l":20.81,"c":21.47,"v":36400},{"d":"2022-07-28","o":21.62,"h":21.88,"l":21,"c":21.86,"v":36800},{"d":"2022-07-29","o":21.94,"h":22.37,"l":21.8,"c":22.31,"v":45200},{"d":"2022-08-01","o":22.46,"h":22.63,"l":22.11,"c":22.37,"v":54000},{"d":"2022-08-02","o":22.29,"h":22.59,"l":22.11,"c":22.55,"v":57400},{"d":"2022-08-03","o":22.57,"h":23.07,"l":22.53,"c":22.91,"v":34200},{"d":"2022-08-04","o":22.94,"h":22.94,"l":22.5,"c":22.82,"v":25700},{"d":"2022-08-05","o":22.5,"h":22.88,"l":22.5,"c":22.88,"v":27500},{"d":"2022-08-08","o":23.15,"h":23.16,"l":22.71,"c":22.99,"v":29700},{"d":"2022-08-09","o":22.9,"h":23.16,"l":22.64,"c":22.75,"v":35500},{"d":"2022-08-10","o":23.03,"h":23.27,"l":22.62,"c":23.04,"v":80500},{"d":"2022-08-11","o":23.4,"h":23.58,"l":23.11,"c":23.22,"v":50500},{"d":"2022-08-12","o":23.49,"h":24.13,"l":23.35,"c":24.03,"v":51700},{"d":"2022-08-15","o":23.97,"h":24.05,"l":23.91,"c":24,"v":18300},{"d":"2022-08-16","o":23.87,"h":23.92,"l":23.31,"c":23.43,"v":34800},{"d":"2022-08-17","o":23.27,"h":23.69,"l":22.75,"c":22.84,"v":37900},{"d":"2022-08-18","o":22.95,"h":23.32,"l":22.83,"c":23.09,"v":26200},{"d":"2022-08-19","o":22.76,"h":22.99,"l":22.5,"c":22.64,"v":18700},{"d":"2022-08-22","o":22.27,"h":22.57,"l":21.93,"c":22.03,"v":22000},{"d":"2022-08-23","o":22.14,"h":22.29,"l":22.06,"c":22.2,"v":15200},{"d":"2022-08-24","o":22.22,"h":22.53,"l":22.1,"c":22.32,"v":14900},{"d":"2022-08-25","o":22.63,"h":22.72,"l":22.33,"c":22.64,"v":16200},{"d":"2022-08-26","o":22.53,"h":22.6,"l":21.89,"c":21.9,"v":44300},{"d":"2022-08-29","o":21.74,"h":21.9,"l":21.51,"c":21.58,"v":45400},{"d":"2022-08-30","o":21.64,"h":21.78,"l":21.25,"c":21.46,"v":46200},{"d":"2022-08-31","o":21.47,"h":21.79,"l":21.25,"c":21.35,"v":35300},{"d":"2022-09-01","o":21.39,"h":21.53,"l":21.03,"c":21.53,"v":35700},{"d":"2022-09-02","o":21.8,"h":21.84,"l":21.39,"c":21.39,"v":29400},{"d":"2022-09-06","o":21.42,"h":21.51,"l":21.05,"c":21.37,"v":11900},{"d":"2022-09-07","o":21.31,"h":21.69,"l":21.08,"c":21.69,"v":16500},{"d":"2022-09-08","o":21.55,"h":22.07,"l":21.37,"c":22.03,"v":25400},{"d":"2022-09-09","o":22.15,"h":22.46,"l":22,"c":22.23,"v":17600},{"d":"2022-09-12","o":22.39,"h":23,"l":22.15,"c":22.15,"v":36900},{"d":"2022-09-13","o":21.7,"h":21.81,"l":21.1,"c":21.17,"v":36100},{"d":"2022-09-14","o":21.17,"h":21.4,"l":21.03,"c":21.29,"v":20300},{"d":"2022-09-15","o":21.21,"h":21.5,"l":21.03,"c":21.09,"v":27100},{"d":"2022-09-16","o":20.82,"h":21.28,"l":20.6,"c":20.94,"v":30000},{"d":"2022-09-19","o":20.59,"h":20.85,"l":20.44,"c":20.82,"v":18300},{"d":"2022-09-20","o":20.55,"h":20.78,"l":20.28,"c":20.53,"v":23100},{"d":"2022-09-21","o":20.52,"h":20.63,"l":20.03,"c":20.03,"v":44500},{"d":"2022-09-22","o":19.86,"h":19.98,"l":19.29,"c":19.29,"v":74400},{"d":"2022-09-23","o":19.29,"h":19.29,"l":18.11,"c":18.5,"v":78200},{"d":"2022-09-26","o":18.3,"h":18.7,"l":17.96,"c":18.01,"v":50800},{"d":"2022-09-27","o":18.03,"h":18.34,"l":17.53,"c":17.63,"v":53400},{"d":"2022-09-28","o":17.69,"h":18.32,"l":17.63,"c":18.25,"v":46900},{"d":"2022-09-29","o":17.9,"h":18.01,"l":17.6,"c":17.65,"v":68400},{"d":"2022-09-30","o":17.6,"h":17.89,"l":17.43,"c":17.55,"v":60000},{"d":"2022-10-03","o":17.98,"h":18.12,"l":17.7,"c":17.79,"v":59700},{"d":"2022-10-04","o":18.45,"h":19.12,"l":18.24,"c":18.98,"v":61500},{"d":"2022-10-05","o":18.56,"h":19.19,"l":18.39,"c":19.06,"v":55200},{"d":"2022-10-06","o":19.12,"h":19.21,"l":18.94,"c":19,"v":55300},{"d":"2022-10-07","o":18.9,"h":19.03,"l":18.56,"c":18.67,"v":35600},{"d":"2022-10-10","o":18.84,"h":18.86,"l":18.39,"c":18.59,"v":20900},{"d":"2022-10-11","o":18.57,"h":18.57,"l":18.08,"c":18.14,"v":36800},{"d":"2022-10-12","o":17.9,"h":18.07,"l":17.83,"c":17.92,"v":25200},{"d":"2022-10-13","o":17.45,"h":18.31,"l":17.45,"c":18.13,"v":20000},{"d":"2022-10-14","o":18.39,"h":18.4,"l":17.72,"c":17.77,"v":47100},{"d":"2022-10-17","o":17.99,"h":18.25,"l":17.97,"c":18.15,"v":39500},{"d":"2022-10-18","o":18.64,"h":18.68,"l":18.25,"c":18.68,"v":43100},{"d":"2022-10-19","o":18.58,"h":18.61,"l":18.37,"c":18.57,"v":28500},{"d":"2022-10-20","o":18.4,"h":18.59,"l":18.3,"c":18.37,"v":28600},{"d":"2022-10-21","o":18.5,"h":18.72,"l":18.23,"c":18.56,"v":25300},{"d":"2022-10-24","o":18.68,"h":18.9,"l":18.58,"c":18.76,"v":22300},{"d":"2022-10-25","o":18.97,"h":19.42,"l":18.94,"c":19.42,"v":30300},{"d":"2022-10-26","o":19.43,"h":19.71,"l":19.29,"c":19.53,"v":29500},{"d":"2022-10-27","o":19.57,"h":19.72,"l":19.33,"c":19.46,"v":24400},{"d":"2022-10-28","o":19.43,"h":19.97,"l":19.43,"c":19.81,"v":18400},{"d":"2022-10-31","o":19.79,"h":20.03,"l":19.7,"c":20.03,"v":57400},{"d":"2022-11-01","o":20.48,"h":20.48,"l":19.86,"c":19.95,"v":41700},{"d":"2022-11-02","o":20,"h":20.03,"l":19.61,"c":19.62,"v":43100},{"d":"2022-11-03","o":19.45,"h":19.67,"l":19.08,"c":19.63,"v":56400},{"d":"2022-11-04","o":19.8,"h":20.01,"l":19.26,"c":19.71,"v":22600},{"d":"2022-11-07","o":19.85,"h":20.25,"l":19.73,"c":20.23,"v":46000},{"d":"2022-11-08","o":20.21,"h":20.26,"l":19.69,"c":20.18,"v":45000},{"d":"2022-11-09","o":20.18,"h":20.18,"l":19.74,"c":20.06,"v":21300},{"d":"2022-11-10","o":20.3,"h":20.66,"l":20.3,"c":20.57,"v":30700},{"d":"2022-11-11","o":21.18,"h":21.18,"l":20.5,"c":20.79,"v":80500},{"d":"2022-11-14","o":20.79,"h":20.79,"l":20.17,"c":20.31,"v":47500},{"d":"2022-11-15","o":20.61,"h":20.83,"l":20.31,"c":20.41,"v":30600},{"d":"2022-11-16","o":20.32,"h":20.66,"l":20.25,"c":20.27,"v":24000},{"d":"2022-11-17","o":20,"h":20.91,"l":20,"c":20.2,"v":18900},{"d":"2022-11-18","o":20.27,"h":20.37,"l":19.95,"c":20,"v":20300},{"d":"2022-11-21","o":19.9,"h":19.96,"l":19.5,"c":19.51,"v":26000},{"d":"2022-11-22","o":19.56,"h":19.75,"l":19.4,"c":19.57,"v":57700},{"d":"2022-11-23","o":19.57,"h":19.93,"l":19.56,"c":19.75,"v":37200},{"d":"2022-11-25","o":19.84,"h":20,"l":19.74,"c":19.87,"v":15600},{"d":"2022-11-28","o":19.87,"h":19.87,"l":19.5,"c":19.51,"v":31600},{"d":"2022-11-29","o":19.52,"h":19.8,"l":19.35,"c":19.56,"v":43700},{"d":"2022-11-30","o":19.63,"h":20.26,"l":19.5,"c":20.26,"v":45000},{"d":"2022-12-01","o":20.65,"h":20.99,"l":20.38,"c":20.67,"v":45400},{"d":"2022-12-02","o":20.5,"h":21.31,"l":20.16,"c":21.31,"v":58600},{"d":"2022-12-05","o":21.11,"h":21.11,"l":20.05,"c":20.31,"v":38800},{"d":"2022-12-06","o":20.4,"h":20.52,"l":20.02,"c":20.3,"v":36600},{"d":"2022-12-07","o":20.24,"h":21.31,"l":20.24,"c":20.43,"v":78600},{"d":"2022-12-08","o":20.53,"h":20.92,"l":20.41,"c":20.51,"v":30800},{"d":"2022-12-09","o":20.28,"h":20.43,"l":20.02,"c":20.23,"v":25200},{"d":"2022-12-12","o":20.33,"h":20.6,"l":20.1,"c":20.27,"v":19300},{"d":"2022-12-13","o":20.63,"h":20.89,"l":20.14,"c":20.34,"v":27500},{"d":"2022-12-14","o":20.33,"h":20.89,"l":20.2,"c":20.35,"v":38300},{"d":"2022-12-15","o":20.31,"h":20.73,"l":19.7,"c":20.19,"v":71900},{"d":"2022-12-16","o":20.09,"h":20.22,"l":19.68,"c":20.08,"v":34400},{"d":"2022-12-19","o":20.11,"h":20.19,"l":19.22,"c":19.22,"v":67200},{"d":"2022-12-20","o":19.42,"h":19.82,"l":19.2,"c":19.45,"v":34100},{"d":"2022-12-21","o":19.56,"h":19.88,"l":19.38,"c":19.71,"v":37700},{"d":"2022-12-22","o":19.74,"h":19.74,"l":19.25,"c":19.58,"v":32300},{"d":"2022-12-23","o":19.5,"h":19.85,"l":19.5,"c":19.54,"v":26000},{"d":"2022-12-27","o":19.54,"h":19.6,"l":19.4,"c":19.45,"v":20600},{"d":"2022-12-28","o":19.53,"h":19.53,"l":18.91,"c":18.92,"v":41100},{"d":"2022-12-29","o":18.92,"h":19.2,"l":18.92,"c":19.09,"v":36300},{"d":"2022-12-30","o":18.84,"h":19.02,"l":18.45,"c":18.56,"v":71000},{"d":"2023-01-03","o":18.81,"h":19,"l":18.53,"c":18.65,"v":50700},{"d":"2023-01-04","o":18.65,"h":19,"l":18.5,"c":18.72,"v":45100},{"d":"2023-01-05","o":18.55,"h":18.78,"l":18.5,"c":18.61,"v":67600},{"d":"2023-01-06","o":18.66,"h":19.12,"l":18.6,"c":18.96,"v":37500},{"d":"2023-01-09","o":18.96,"h":19.71,"l":18.96,"c":19.58,"v":48700},{"d":"2023-01-10","o":19.75,"h":20.2,"l":19.68,"c":20.12,"v":56900},{"d":"2023-01-11","o":20.22,"h":20.73,"l":20.22,"c":20.57,"v":72600},{"d":"2023-01-12","o":20.57,"h":20.87,"l":20.43,"c":20.82,"v":58200},{"d":"2023-01-13","o":20.71,"h":21.13,"l":20.51,"c":21.05,"v":59700},{"d":"2023-01-17","o":21.09,"h":21.31,"l":21,"c":21.25,"v":54800},{"d":"2023-01-18","o":21.37,"h":21.81,"l":21.32,"c":21.57,"v":69100},{"d":"2023-01-19","o":21.15,"h":21.55,"l":21.09,"c":21.45,"v":25500},{"d":"2023-01-20","o":21.58,"h":21.58,"l":21.24,"c":21.48,"v":31200},{"d":"2023-01-23","o":21.67,"h":22.12,"l":21.6,"c":22.07,"v":39200},{"d":"2023-01-24","o":22.06,"h":22.08,"l":21.61,"c":21.7,"v":29200},{"d":"2023-01-25","o":21.47,"h":21.71,"l":21.4,"c":21.66,"v":25600},{"d":"2023-01-26","o":21.65,"h":21.85,"l":21.57,"c":21.75,"v":37500},{"d":"2023-01-27","o":21.82,"h":22.42,"l":21.8,"c":22.13,"v":48000},{"d":"2023-01-30","o":22.17,"h":22.49,"l":22.08,"c":22.18,"v":44800},{"d":"2023-01-31","o":22.33,"h":22.62,"l":21.91,"c":22.62,"v":41300},{"d":"2023-02-01","o":22.82,"h":23.54,"l":22.33,"c":23.06,"v":74900},{"d":"2023-02-02","o":23.37,"h":24.1,"l":23.11,"c":23.88,"v":68200},{"d":"2023-02-03","o":23.7,"h":24.21,"l":23.6,"c":23.88,"v":31700},{"d":"2023-02-06","o":23.67,"h":23.88,"l":22.99,"c":23.04,"v":97800},{"d":"2023-02-07","o":22.96,"h":22.98,"l":22.15,"c":22.62,"v":116200},{"d":"2023-02-08","o":22.74,"h":22.86,"l":22.51,"c":22.74,"v":34800},{"d":"2023-02-09","o":22.83,"h":23.05,"l":22.7,"c":22.7,"v":39900},{"d":"2023-02-10","o":22.47,"h":22.52,"l":22.16,"c":22.16,"v":25700},{"d":"2023-02-13","o":22.18,"h":22.94,"l":22.15,"c":22.68,"v":21900},{"d":"2023-02-14","o":22.6,"h":22.77,"l":22.34,"c":22.61,"v":25400},{"d":"2023-02-15","o":22.48,"h":22.74,"l":22.44,"c":22.6,"v":16400},{"d":"2023-02-16","o":22.5,"h":22.68,"l":22.32,"c":22.32,"v":17100},{"d":"2023-02-17","o":22.01,"h":22.38,"l":21.82,"c":21.98,"v":39500},{"d":"2023-02-21","o":21.78,"h":21.88,"l":21.27,"c":21.27,"v":42600},{"d":"2023-02-22","o":21.47,"h":21.47,"l":21.05,"c":21.07,"v":35400},{"d":"2023-02-23","o":21.28,"h":21.5,"l":21,"c":21.16,"v":31000},{"d":"2023-02-24","o":20.89,"h":21.09,"l":20.79,"c":20.83,"v":35500},{"d":"2023-02-27","o":20.8,"h":21.12,"l":20.62,"c":20.65,"v":41500},{"d":"2023-02-28","o":20.61,"h":20.93,"l":20.35,"c":20.4,"v":44100},{"d":"2023-03-01","o":20.56,"h":20.9,"l":20.37,"c":20.47,"v":40400},{"d":"2023-03-02","o":20.36,"h":20.56,"l":20.3,"c":20.47,"v":31700},{"d":"2023-03-03","o":20.64,"h":20.86,"l":20.47,"c":20.67,"v":36800},{"d":"2023-03-06","o":20.73,"h":21.02,"l":20.39,"c":20.53,"v":37500},{"d":"2023-03-07","o":20.57,"h":20.8,"l":20.22,"c":20.25,"v":25100},{"d":"2023-03-08","o":20.25,"h":20.47,"l":20.19,"c":20.38,"v":34600},{"d":"2023-03-09","o":20.41,"h":20.61,"l":20.25,"c":20.25,"v":24700},{"d":"2023-03-10","o":20.07,"h":20.11,"l":19.43,"c":19.47,"v":43500},{"d":"2023-03-13","o":19.32,"h":19.55,"l":19.01,"c":19.08,"v":29500},{"d":"2023-03-14","o":19.16,"h":19.39,"l":18.83,"c":18.89,"v":50200},{"d":"2023-03-15","o":18.82,"h":19.1,"l":18.49,"c":18.7,"v":37800},{"d":"2023-03-16","o":18.65,"h":19.1,"l":18.49,"c":19.09,"v":34100},{"d":"2023-03-17","o":19.11,"h":19.12,"l":18.85,"c":19.12,"v":23200},{"d":"2023-03-20","o":19.03,"h":19.22,"l":18.94,"c":19.01,"v":25200},{"d":"2023-03-21","o":19.28,"h":19.28,"l":19.02,"c":19.15,"v":23900},{"d":"2023-03-22","o":19.28,"h":19.46,"l":18.82,"c":18.85,"v":31900},{"d":"2023-03-23","o":18.9,"h":19.33,"l":18.83,"c":18.99,"v":53200},{"d":"2023-03-24","o":18.93,"h":18.93,"l":18.51,"c":18.74,"v":54000},{"d":"2023-03-27","o":18.78,"h":18.8,"l":18.51,"c":18.7,"v":39700},{"d":"2023-03-28","o":18.7,"h":18.7,"l":18.5,"c":18.64,"v":47900},{"d":"2023-03-29","o":18.68,"h":18.83,"l":18.61,"c":18.78,"v":28700},{"d":"2023-03-30","o":18.81,"h":19.11,"l":18.67,"c":19.08,"v":64100},{"d":"2023-03-31","o":19,"h":19.31,"l":18.97,"c":19.31,"v":64800},{"d":"2023-04-03","o":19.62,"h":19.66,"l":19.18,"c":19.37,"v":56500},{"d":"2023-04-04","o":19.33,"h":19.42,"l":19,"c":19.01,"v":60800},{"d":"2023-04-05","o":18.98,"h":19.02,"l":18.65,"c":18.72,"v":64200},{"d":"2023-04-06","o":18.82,"h":19.08,"l":18.69,"c":19.08,"v":38300},{"d":"2023-04-10","o":19.11,"h":19.67,"l":18.94,"c":19.58,"v":75200},{"d":"2023-04-11","o":19.69,"h":19.85,"l":19.58,"c":19.8,"v":30400},{"d":"2023-04-12","o":19.67,"h":19.85,"l":19.31,"c":19.37,"v":39200},{"d":"2023-04-13","o":19.34,"h":19.43,"l":19.21,"c":19.37,"v":37600},{"d":"2023-04-14","o":19.23,"h":19.72,"l":19.09,"c":19.17,"v":32100},{"d":"2023-04-17","o":19.11,"h":19.33,"l":19.04,"c":19.14,"v":48100},{"d":"2023-04-18","o":19.4,"h":19.41,"l":19.1,"c":19.16,"v":37300},{"d":"2023-04-19","o":19.03,"h":19.28,"l":19.03,"c":19.12,"v":23200},{"d":"2023-04-20","o":19.1,"h":19.24,"l":18.92,"c":18.95,"v":44900},{"d":"2023-04-21","o":19.04,"h":19.08,"l":18.95,"c":19.03,"v":12300},{"d":"2023-04-24","o":19.2,"h":19.23,"l":19.05,"c":19.19,"v":26900},{"d":"2023-04-25","o":19.15,"h":19.15,"l":18.89,"c":18.93,"v":36600},{"d":"2023-04-26","o":19,"h":19.08,"l":18.85,"c":18.88,"v":30800},{"d":"2023-04-27","o":19.03,"h":19.14,"l":18.86,"c":19.04,"v":46600},{"d":"2023-04-28","o":19.11,"h":19.35,"l":19.11,"c":19.35,"v":31200},{"d":"2023-05-01","o":19.54,"h":19.54,"l":19.19,"c":19.3,"v":50000},{"d":"2023-05-02","o":19.35,"h":19.35,"l":18.98,"c":19.14,"v":66000},{"d":"2023-05-03","o":19.07,"h":19.17,"l":18.99,"c":19.09,"v":30000},{"d":"2023-05-04","o":19.04,"h":19.13,"l":18.85,"c":18.96,"v":52800},{"d":"2023-05-05","o":19.25,"h":19.38,"l":19.04,"c":19.38,"v":46000},{"d":"2023-05-08","o":19.41,"h":19.45,"l":19.24,"c":19.44,"v":24200},{"d":"2023-05-09","o":19.41,"h":19.54,"l":19.33,"c":19.36,"v":24900},{"d":"2023-05-10","o":19.49,"h":19.49,"l":19.11,"c":19.13,"v":42200},{"d":"2023-05-11","o":19.1,"h":19.13,"l":18.92,"c":18.94,"v":31300},{"d":"2023-05-12","o":18.95,"h":19.09,"l":18.85,"c":18.9,"v":29000},{"d":"2023-05-15","o":18.98,"h":19.12,"l":18.91,"c":19,"v":33400},{"d":"2023-05-16","o":19,"h":19.01,"l":18.88,"c":18.89,"v":17400},{"d":"2023-05-17","o":18.93,"h":19.08,"l":18.9,"c":19.04,"v":30400},{"d":"2023-05-18","o":19.04,"h":19.18,"l":19.03,"c":19.12,"v":25200},{"d":"2023-05-19","o":19.21,"h":19.24,"l":18.93,"c":19.01,"v":29900},{"d":"2023-05-22","o":18.97,"h":19.05,"l":18.7,"c":18.7,"v":59100},{"d":"2023-05-23","o":18.7,"h":18.76,"l":18.5,"c":18.51,"v":51800},{"d":"2023-05-24","o":18.5,"h":18.5,"l":18.18,"c":18.23,"v":50300},{"d":"2023-05-25","o":18.44,"h":18.44,"l":18.14,"c":18.24,"v":33700},{"d":"2023-05-26","o":18.31,"h":18.52,"l":18.3,"c":18.43,"v":36500},{"d":"2023-05-30","o":18.52,"h":18.68,"l":18.38,"c":18.5,"v":57300},{"d":"2023-05-31","o":18.48,"h":18.52,"l":18.27,"c":18.52,"v":45000},{"d":"2023-06-01","o":18.74,"h":18.78,"l":18.39,"c":18.73,"v":55200},{"d":"2023-06-02","o":18.84,"h":19.1,"l":18.84,"c":19.03,"v":41700},{"d":"2023-06-05","o":19.16,"h":19.27,"l":19.08,"c":19.27,"v":43900},{"d":"2023-06-06","o":19.32,"h":19.63,"l":19.3,"c":19.52,"v":30600},{"d":"2023-06-07","o":19.59,"h":19.79,"l":19.5,"c":19.76,"v":50800},{"d":"2023-06-08","o":19.91,"h":19.91,"l":19.61,"c":19.8,"v":19600},{"d":"2023-06-09","o":19.56,"h":19.65,"l":19.47,"c":19.57,"v":25100},{"d":"2023-06-12","o":19.6,"h":19.61,"l":19.48,"c":19.52,"v":33900},{"d":"2023-06-13","o":19.74,"h":19.74,"l":19.4,"c":19.48,"v":48700},{"d":"2023-06-14","o":19.58,"h":19.67,"l":19.4,"c":19.48,"v":30100},{"d":"2023-06-15","o":19.48,"h":19.72,"l":19.46,"c":19.67,"v":26200},{"d":"2023-06-16","o":19.76,"h":19.95,"l":19.67,"c":19.73,"v":52500},{"d":"2023-06-20","o":19.81,"h":19.84,"l":19.5,"c":19.54,"v":24700},{"d":"2023-06-21","o":19.44,"h":19.49,"l":19.31,"c":19.31,"v":43800},{"d":"2023-06-22","o":19.3,"h":19.42,"l":19.25,"c":19.33,"v":31200},{"d":"2023-06-23","o":19.37,"h":19.41,"l":19.2,"c":19.22,"v":28200},{"d":"2023-06-26","o":19.2,"h":19.38,"l":19.17,"c":19.19,"v":22700},{"d":"2023-06-27","o":19.23,"h":19.48,"l":19.14,"c":19.41,"v":30600},{"d":"2023-06-28","o":19.51,"h":19.65,"l":19.45,"c":19.65,"v":20500},{"d":"2023-06-29","o":19.7,"h":19.87,"l":19.65,"c":19.78,"v":30700},{"d":"2023-06-30","o":19.98,"h":19.98,"l":19.79,"c":19.98,"v":27700},{"d":"2023-07-03","o":20.17,"h":20.25,"l":20,"c":20.24,"v":31300},{"d":"2023-07-05","o":20.25,"h":20.31,"l":20.1,"c":20.25,"v":30000},{"d":"2023-07-06","o":20.19,"h":20.19,"l":19.61,"c":19.73,"v":23500},{"d":"2023-07-07","o":19.68,"h":19.82,"l":19.58,"c":19.67,"v":48700},{"d":"2023-07-10","o":19.77,"h":19.95,"l":19.77,"c":19.95,"v":26700},{"d":"2023-07-11","o":20,"h":20.19,"l":19.99,"c":20.18,"v":22900},{"d":"2023-07-12","o":20.18,"h":20.23,"l":19.92,"c":20.21,"v":24300},{"d":"2023-07-13","o":20.29,"h":20.41,"l":20.19,"c":20.24,"v":38700},{"d":"2023-07-14","o":20.28,"h":20.31,"l":19.95,"c":19.98,"v":32500},{"d":"2023-07-17","o":20.12,"h":20.12,"l":19.98,"c":20.07,"v":33200},{"d":"2023-07-18","o":20.1,"h":20.3,"l":20.1,"c":20.18,"v":36100},{"d":"2023-07-19","o":20.31,"h":20.45,"l":20.23,"c":20.26,"v":37600},{"d":"2023-07-20","o":20.3,"h":20.34,"l":19.93,"c":19.96,"v":37600},{"d":"2023-07-21","o":20.05,"h":20.17,"l":20.04,"c":20.05,"v":23100},{"d":"2023-07-24","o":20.07,"h":20.27,"l":20.05,"c":20.14,"v":32900},{"d":"2023-07-25","o":20.11,"h":20.33,"l":20.07,"c":20.26,"v":27700},{"d":"2023-07-26","o":20.26,"h":20.34,"l":20.17,"c":20.25,"v":21000},{"d":"2023-07-27","o":20.26,"h":20.4,"l":20.11,"c":20.14,"v":23300},{"d":"2023-07-28","o":20.23,"h":20.38,"l":20.2,"c":20.38,"v":32100},{"d":"2023-07-31","o":20.43,"h":20.69,"l":20.43,"c":20.69,"v":37000},{"d":"2023-08-01","o":20.81,"h":20.81,"l":20.49,"c":20.69,"v":39400},{"d":"2023-08-02","o":20.62,"h":20.62,"l":20.24,"c":20.25,"v":26400},{"d":"2023-08-03","o":20.25,"h":20.28,"l":20.01,"c":20.11,"v":19500},{"d":"2023-08-04","o":20.29,"h":20.38,"l":20.02,"c":20.02,"v":14800},{"d":"2023-08-07","o":20.07,"h":20.46,"l":20.07,"c":20.38,"v":36800},{"d":"2023-08-08","o":20.38,"h":20.38,"l":20,"c":20.1,"v":40400},{"d":"2023-08-09","o":20.12,"h":20.18,"l":20.05,"c":20.11,"v":33000},{"d":"2023-08-10","o":20.23,"h":20.24,"l":19.91,"c":19.94,"v":20600},{"d":"2023-08-11","o":19.84,"h":20.14,"l":19.84,"c":19.97,"v":21300},{"d":"2023-08-14","o":19.97,"h":19.98,"l":19.88,"c":19.95,"v":19400},{"d":"2023-08-15","o":19.8,"h":19.92,"l":19.75,"c":19.75,"v":22600},{"d":"2023-08-16","o":19.66,"h":19.71,"l":19.42,"c":19.45,"v":24000},{"d":"2023-08-17","o":19.45,"h":19.45,"l":19.12,"c":19.14,"v":30800},{"d":"2023-08-18","o":19.15,"h":19.42,"l":19.02,"c":19.05,"v":34500},{"d":"2023-08-21","o":19.27,"h":19.28,"l":19.13,"c":19.17,"v":22500},{"d":"2023-08-22","o":19.22,"h":19.37,"l":19.19,"c":19.21,"v":75100},{"d":"2023-08-23","o":19.28,"h":19.37,"l":19.26,"c":19.33,"v":33000},{"d":"2023-08-24","o":19.43,"h":19.43,"l":19.05,"c":19.05,"v":21400},{"d":"2023-08-25","o":19.06,"h":19.06,"l":18.85,"c":18.96,"v":19800},{"d":"2023-08-28","o":19.03,"h":19.24,"l":18.99,"c":19.02,"v":33600},{"d":"2023-08-29","o":19.02,"h":19.24,"l":19.02,"c":19.2,"v":33200},{"d":"2023-08-30","o":19.22,"h":19.34,"l":19.2,"c":19.25,"v":35200},{"d":"2023-08-31","o":19.44,"h":19.48,"l":19.27,"c":19.48,"v":46400},{"d":"2023-09-01","o":19.72,"h":19.72,"l":19.43,"c":19.51,"v":39500},{"d":"2023-09-05","o":19.57,"h":19.57,"l":19.4,"c":19.44,"v":28500},{"d":"2023-09-06","o":19.5,"h":19.5,"l":19.3,"c":19.37,"v":35600},{"d":"2023-09-07","o":19.31,"h":19.31,"l":19.16,"c":19.25,"v":24900},{"d":"2023-09-08","o":19.03,"h":19.17,"l":18.87,"c":18.89,"v":36300},{"d":"2023-09-11","o":19,"h":19,"l":18.88,"c":18.95,"v":15500},{"d":"2023-09-12","o":18.92,"h":18.99,"l":18.8,"c":18.9,"v":43200},{"d":"2023-09-13","o":18.87,"h":19.07,"l":18.84,"c":18.94,"v":43100},{"d":"2023-09-14","o":19,"h":19.18,"l":18.94,"c":19.09,"v":32700},{"d":"2023-09-15","o":19.07,"h":19.07,"l":18.9,"c":19.03,"v":34100},{"d":"2023-09-18","o":19.03,"h":19.1,"l":18.93,"c":19.1,"v":20100},{"d":"2023-09-19","o":18.98,"h":19.1,"l":18.94,"c":19.03,"v":32700},{"d":"2023-09-20","o":19.24,"h":19.24,"l":18.92,"c":18.93,"v":40100},{"d":"2023-09-21","o":18.88,"h":18.99,"l":18.65,"c":18.73,"v":28000},{"d":"2023-09-22","o":18.73,"h":18.78,"l":18.5,"c":18.5,"v":34200},{"d":"2023-09-25","o":18.4,"h":18.49,"l":18.33,"c":18.42,"v":30800},{"d":"2023-09-26","o":18.35,"h":18.45,"l":18.13,"c":18.2,"v":30900},{"d":"2023-09-27","o":18.25,"h":18.25,"l":18,"c":18.19,"v":34500},{"d":"2023-09-28","o":18.22,"h":18.44,"l":18.15,"c":18.42,"v":25500},{"d":"2023-09-29","o":18.52,"h":18.68,"l":18.42,"c":18.66,"v":36000},{"d":"2023-10-02","o":18.86,"h":18.99,"l":18.57,"c":18.65,"v":42900},{"d":"2023-10-03","o":18.53,"h":18.7,"l":18.24,"c":18.27,"v":35100},{"d":"2023-10-04","o":18.27,"h":18.36,"l":18.09,"c":18.25,"v":28100},{"d":"2023-10-05","o":18.25,"h":18.37,"l":18.19,"c":18.36,"v":22600},{"d":"2023-10-06","o":18.43,"h":18.49,"l":18.27,"c":18.48,"v":63700},{"d":"2023-10-09","o":18.52,"h":18.52,"l":18.36,"c":18.4,"v":20700},{"d":"2023-10-10","o":18.43,"h":18.69,"l":18.26,"c":18.65,"v":38700},{"d":"2023-10-11","o":18.54,"h":18.55,"l":18.39,"c":18.53,"v":30600},{"d":"2023-10-12","o":18.55,"h":18.55,"l":18.21,"c":18.23,"v":29900},{"d":"2023-10-13","o":18.33,"h":18.33,"l":17.99,"c":18.04,"v":24200},{"d":"2023-10-16","o":18,"h":18.15,"l":18,"c":18.1,"v":14600},{"d":"2023-10-17","o":18.14,"h":18.2,"l":17.96,"c":18.11,"v":35300},{"d":"2023-10-18","o":18.05,"h":18.1,"l":17.8,"c":17.82,"v":36800},{"d":"2023-10-19","o":17.76,"h":17.9,"l":17.5,"c":17.52,"v":31300},{"d":"2023-10-20","o":17.48,"h":17.57,"l":17.35,"c":17.41,"v":21100},{"d":"2023-10-23","o":17.37,"h":17.71,"l":17.36,"c":17.37,"v":20300},{"d":"2023-10-24","o":17.57,"h":17.85,"l":17.5,"c":17.61,"v":22500},{"d":"2023-10-25","o":17.57,"h":17.7,"l":17.35,"c":17.35,"v":31200},{"d":"2023-10-26","o":17.29,"h":17.3,"l":16.98,"c":17,"v":26600},{"d":"2023-10-27","o":16.9,"h":16.96,"l":16.82,"c":16.95,"v":36100},{"d":"2023-10-30","o":16.91,"h":17.45,"l":16.91,"c":17.21,"v":28400},{"d":"2023-10-31","o":17.28,"h":17.47,"l":17.17,"c":17.39,"v":26900},{"d":"2023-11-01","o":17.6,"h":18.16,"l":17.43,"c":18.16,"v":58800},{"d":"2023-11-02","o":18.18,"h":18.67,"l":18.16,"c":18.57,"v":33000},{"d":"2023-11-03","o":18.72,"h":19.25,"l":18.71,"c":19.21,"v":19900},{"d":"2023-11-06","o":19.26,"h":19.53,"l":18.99,"c":19.01,"v":22700},{"d":"2023-11-07","o":19.12,"h":19.12,"l":18.96,"c":19.06,"v":11700},{"d":"2023-11-08","o":19.14,"h":19.29,"l":19.03,"c":19.06,"v":32100},{"d":"2023-11-09","o":18.89,"h":19.19,"l":18.87,"c":18.99,"v":22300},{"d":"2023-11-10","o":18.81,"h":18.9,"l":18.56,"c":18.61,"v":26800},{"d":"2023-11-13","o":18.64,"h":18.75,"l":18.34,"c":18.53,"v":31800},{"d":"2023-11-14","o":18.94,"h":19.31,"l":18.49,"c":19.24,"v":59500},{"d":"2023-11-15","o":19.39,"h":19.4,"l":19.18,"c":19.24,"v":18600},{"d":"2023-11-16","o":19.37,"h":19.43,"l":18.89,"c":19.08,"v":43100},{"d":"2023-11-17","o":19.1,"h":19.15,"l":18.96,"c":19.03,"v":32500},{"d":"2023-11-20","o":19.15,"h":19.23,"l":19.1,"c":19.16,"v":23800},{"d":"2023-11-21","o":19.23,"h":19.3,"l":19,"c":19.06,"v":30900},{"d":"2023-11-22","o":19.29,"h":19.4,"l":19.13,"c":19.31,"v":45700},{"d":"2023-11-24","o":19.43,"h":19.48,"l":19.31,"c":19.39,"v":10600},{"d":"2023-11-27","o":19.41,"h":19.41,"l":19.14,"c":19.19,"v":29100},{"d":"2023-11-28","o":19.04,"h":19.26,"l":19.04,"c":19.24,"v":51300},{"d":"2023-11-29","o":19.35,"h":19.62,"l":19.26,"c":19.51,"v":35000},{"d":"2023-11-30","o":19.51,"h":19.83,"l":19.4,"c":19.79,"v":50200},{"d":"2023-12-01","o":19.93,"h":20.07,"l":19.92,"c":20.07,"v":33800},{"d":"2023-12-04","o":20,"h":20.23,"l":19.98,"c":20.07,"v":31300},{"d":"2023-12-05","o":20.05,"h":20.23,"l":19.71,"c":19.78,"v":20500},{"d":"2023-12-06","o":19.85,"h":20.24,"l":19.85,"c":20.11,"v":39300},{"d":"2023-12-07","o":20.11,"h":20.74,"l":20.11,"c":20.54,"v":50400},{"d":"2023-12-08","o":20.36,"h":20.37,"l":19.61,"c":19.69,"v":44000},{"d":"2023-12-11","o":20.2,"h":20.2,"l":19.69,"c":19.74,"v":33600},{"d":"2023-12-12","o":19.79,"h":20.05,"l":19.6,"c":19.62,"v":35800},{"d":"2023-12-13","o":19.74,"h":19.96,"l":19.71,"c":19.96,"v":47200},{"d":"2023-12-14","o":20.14,"h":20.22,"l":20.02,"c":20.1,"v":50800},{"d":"2023-12-15","o":20.27,"h":20.27,"l":20.01,"c":20.04,"v":19500},{"d":"2023-12-18","o":20.13,"h":20.14,"l":19.87,"c":19.96,"v":53700},{"d":"2023-12-19","o":19.77,"h":20.36,"l":19.77,"c":20.12,"v":58400},{"d":"2023-12-20","o":20.07,"h":20.18,"l":19.82,"c":19.84,"v":28300},{"d":"2023-12-21","o":19.84,"h":20.17,"l":19.8,"c":19.88,"v":63800},{"d":"2023-12-22","o":20,"h":20.48,"l":20,"c":20.31,"v":48100},{"d":"2023-12-26","o":20.44,"h":20.49,"l":20.36,"c":20.45,"v":30600},{"d":"2023-12-27","o":20.55,"h":20.77,"l":20.49,"c":20.71,"v":48600},{"d":"2023-12-28","o":20.56,"h":21,"l":20.48,"c":20.84,"v":49600},{"d":"2023-12-29","o":20.84,"h":20.99,"l":20.56,"c":20.98,"v":76500},{"d":"2024-01-02","o":21.08,"h":21.08,"l":20.66,"c":20.83,"v":48100},{"d":"2024-01-03","o":21.09,"h":21.09,"l":20.77,"c":20.96,"v":44400},{"d":"2024-01-04","o":20.98,"h":21.8,"l":20.73,"c":21.32,"v":78400},{"d":"2024-01-05","o":21.34,"h":21.37,"l":21.13,"c":21.14,"v":22100},{"d":"2024-01-08","o":21.1,"h":21.66,"l":20.84,"c":21.47,"v":36700},{"d":"2024-01-09","o":21.43,"h":21.52,"l":21.02,"c":21.4,"v":27500},{"d":"2024-01-10","o":21.39,"h":21.7,"l":21.26,"c":21.56,"v":30100},{"d":"2024-01-11","o":21.16,"h":21.43,"l":21.16,"c":21.37,"v":30800},{"d":"2024-01-12","o":21.38,"h":21.47,"l":21.17,"c":21.38,"v":47000},{"d":"2024-01-16","o":21.17,"h":21.5,"l":20.86,"c":21.36,"v":59200},{"d":"2024-01-17","o":21.43,"h":21.43,"l":21.03,"c":21.13,"v":44200},{"d":"2024-01-18","o":21.21,"h":21.39,"l":21.15,"c":21.3,"v":33600},{"d":"2024-01-19","o":21.33,"h":21.74,"l":21.24,"c":21.48,"v":44000},{"d":"2024-01-22","o":21.5,"h":21.88,"l":21.39,"c":21.51,"v":48300},{"d":"2024-01-23","o":21.66,"h":21.84,"l":21.43,"c":21.66,"v":21200},{"d":"2024-01-24","o":21.78,"h":22,"l":21.55,"c":21.55,"v":29600},{"d":"2024-01-25","o":21.54,"h":21.68,"l":21.45,"c":21.47,"v":17900},{"d":"2024-01-26","o":21.35,"h":21.49,"l":21.29,"c":21.36,"v":34700},{"d":"2024-01-29","o":21.44,"h":21.6,"l":21.44,"c":21.6,"v":38000},{"d":"2024-01-30","o":21.82,"h":21.95,"l":21.61,"c":21.84,"v":38300},{"d":"2024-01-31","o":21.87,"h":22.45,"l":21.71,"c":22.44,"v":96700},{"d":"2024-02-01","o":22.25,"h":22.92,"l":22.1,"c":22.74,"v":45400},{"d":"2024-02-02","o":22.75,"h":22.88,"l":22.45,"c":22.52,"v":33400},{"d":"2024-02-05","o":22.97,"h":22.99,"l":22.18,"c":22.28,"v":24600},{"d":"2024-02-06","o":22.55,"h":23.53,"l":22.38,"c":23.28,"v":86700},{"d":"2024-02-07","o":23.43,"h":23.43,"l":22.65,"c":22.66,"v":34500},{"d":"2024-02-08","o":22.81,"h":23,"l":22.62,"c":22.9,"v":38600},{"d":"2024-02-09","o":22.8,"h":23.18,"l":22.8,"c":23.02,"v":28200},{"d":"2024-02-12","o":23.31,"h":23.31,"l":22.8,"c":23.03,"v":30500},{"d":"2024-02-13","o":22.7,"h":22.86,"l":22.55,"c":22.58,"v":30200},{"d":"2024-02-14","o":22.34,"h":22.77,"l":22.34,"c":22.56,"v":21100},{"d":"2024-02-15","o":22.58,"h":22.99,"l":22.52,"c":22.71,"v":35400},{"d":"2024-02-16","o":22.6,"h":22.83,"l":22.52,"c":22.58,"v":15400},{"d":"2024-02-20","o":22.6,"h":22.75,"l":22.43,"c":22.51,"v":21900},{"d":"2024-02-21","o":22.47,"h":22.84,"l":22.47,"c":22.81,"v":36300},{"d":"2024-02-22","o":23.13,"h":23.13,"l":22.74,"c":22.85,"v":30200},{"d":"2024-02-23","o":23.09,"h":23.09,"l":22.78,"c":22.81,"v":17600},{"d":"2024-02-26","o":22.84,"h":22.94,"l":22.72,"c":22.79,"v":22800},{"d":"2024-02-27","o":22.9,"h":22.9,"l":22.56,"c":22.69,"v":24000},{"d":"2024-02-28","o":22.74,"h":22.84,"l":22.45,"c":22.49,"v":36600},{"d":"2024-02-29","o":22.58,"h":22.87,"l":22.38,"c":22.46,"v":39500},{"d":"2024-03-01","o":22.52,"h":22.52,"l":22.27,"c":22.36,"v":52900},{"d":"2024-03-04","o":22.41,"h":22.51,"l":22.21,"c":22.47,"v":47100},{"d":"2024-03-05","o":22.47,"h":22.74,"l":21.91,"c":22.2,"v":40100},{"d":"2024-03-06","o":22.25,"h":23.55,"l":22.01,"c":23.45,"v":115900},{"d":"2024-03-07","o":23.4,"h":23.47,"l":23,"c":23.07,"v":61500},{"d":"2024-03-08","o":22.93,"h":23.2,"l":22.75,"c":23.03,"v":35000},{"d":"2024-03-11","o":23.07,"h":23.39,"l":23.04,"c":23.29,"v":51200},{"d":"2024-03-12","o":23.4,"h":23.57,"l":23.14,"c":23.43,"v":28800},{"d":"2024-03-13","o":23.45,"h":23.53,"l":23.26,"c":23.38,"v":16300},{"d":"2024-03-14","o":23.35,"h":23.44,"l":23.07,"c":23.12,"v":15300},{"d":"2024-03-15","o":23.05,"h":23.38,"l":23,"c":23.35,"v":18100},{"d":"2024-03-18","o":23.5,"h":23.5,"l":23.17,"c":23.18,"v":24500},{"d":"2024-03-19","o":23.18,"h":23.57,"l":23.14,"c":23.38,"v":36000},{"d":"2024-03-20","o":23.4,"h":23.6,"l":23.31,"c":23.59,"v":25500},{"d":"2024-03-21","o":23.71,"h":23.74,"l":23.5,"c":23.61,"v":40300},{"d":"2024-03-22","o":23.72,"h":23.74,"l":23.46,"c":23.64,"v":30500},{"d":"2024-03-25","o":23.52,"h":23.63,"l":23.38,"c":23.47,"v":16800},{"d":"2024-03-26","o":23.6,"h":23.73,"l":23.37,"c":23.45,"v":29200},{"d":"2024-03-27","o":23.56,"h":23.63,"l":23.33,"c":23.63,"v":21100},{"d":"2024-03-28","o":23.74,"h":23.98,"l":23.57,"c":23.95,"v":46800},{"d":"2024-04-01","o":23.91,"h":24.5,"l":23.84,"c":24.42,"v":39700},{"d":"2024-04-02","o":24.28,"h":24.37,"l":23.89,"c":24.34,"v":31800},{"d":"2024-04-03","o":24.27,"h":24.29,"l":24.01,"c":24.11,"v":23400},{"d":"2024-04-04","o":24.21,"h":24.23,"l":23.9,"c":23.93,"v":18200},{"d":"2024-04-05","o":23.93,"h":24.21,"l":23.79,"c":23.83,"v":18000},{"d":"2024-04-08","o":23.98,"h":24.14,"l":23.79,"c":23.9,"v":23000},{"d":"2024-04-09","o":23.93,"h":24.23,"l":23.88,"c":24.17,"v":28000},{"d":"2024-04-10","o":23.85,"h":23.85,"l":23.38,"c":23.43,"v":34900},{"d":"2024-04-11","o":23.48,"h":23.55,"l":23.11,"c":23.37,"v":15700},{"d":"2024-04-12","o":23.17,"h":23.23,"l":22.71,"c":22.79,"v":17100},{"d":"2024-04-15","o":23,"h":23.05,"l":22.25,"c":22.28,"v":20700},{"d":"2024-04-16","o":22.25,"h":22.35,"l":21.87,"c":21.94,"v":38600},{"d":"2024-04-17","o":22.09,"h":22.24,"l":21.78,"c":22.22,"v":17300},{"d":"2024-04-18","o":22.14,"h":22.14,"l":21.89,"c":21.89,"v":13500},{"d":"2024-04-19","o":22,"h":22.1,"l":21.92,"c":21.92,"v":10300},{"d":"2024-04-22","o":22.09,"h":22.28,"l":22.03,"c":22.19,"v":11700},{"d":"2024-04-23","o":22.29,"h":22.73,"l":22.25,"c":22.61,"v":13100},{"d":"2024-04-24","o":22.64,"h":23.14,"l":22.43,"c":22.58,"v":15800},{"d":"2024-04-25","o":22.47,"h":22.83,"l":22.16,"c":22.77,"v":12600},{"d":"2024-04-26","o":22.87,"h":23.43,"l":22.25,"c":22.37,"v":58000},{"d":"2024-04-29","o":22.74,"h":23.3,"l":22.15,"c":22.28,"v":50400},{"d":"2024-04-30","o":22.23,"h":22.49,"l":21.5,"c":21.98,"v":55600},{"d":"2024-05-01","o":21.95,"h":22.3,"l":21.81,"c":22.12,"v":22500},{"d":"2024-05-02","o":22.16,"h":22.36,"l":22.06,"c":22.34,"v":18500},{"d":"2024-05-03","o":22.56,"h":22.94,"l":22.47,"c":22.67,"v":14300},{"d":"2024-05-06","o":22.9,"h":22.97,"l":22.68,"c":22.81,"v":10500},{"d":"2024-05-07","o":22.87,"h":22.9,"l":22.64,"c":22.9,"v":18400},{"d":"2024-05-08","o":22.79,"h":22.84,"l":22.64,"c":22.73,"v":15500},{"d":"2024-05-09","o":22.88,"h":22.88,"l":22.68,"c":22.77,"v":23200},{"d":"2024-05-10","o":22.66,"h":22.67,"l":22.43,"c":22.62,"v":10000},{"d":"2024-05-13","o":22.73,"h":22.73,"l":22.44,"c":22.45,"v":17500},{"d":"2024-05-14","o":22.45,"h":22.74,"l":22.45,"c":22.46,"v":15100},{"d":"2024-05-15","o":22.62,"h":22.72,"l":22.42,"c":22.7,"v":21400},{"d":"2024-05-16","o":22.66,"h":22.84,"l":22.43,"c":22.66,"v":24100},{"d":"2024-05-17","o":22.69,"h":22.76,"l":22.47,"c":22.62,"v":8200},{"d":"2024-05-20","o":22.62,"h":22.74,"l":22.56,"c":22.6,"v":23700},{"d":"2024-05-21","o":22.6,"h":22.74,"l":22.6,"c":22.68,"v":10900},{"d":"2024-05-22","o":22.73,"h":22.73,"l":22.55,"c":22.55,"v":8400},{"d":"2024-05-23","o":22.7,"h":22.75,"l":22.14,"c":22.19,"v":13900},{"d":"2024-05-24","o":22.31,"h":22.44,"l":21.36,"c":21.5,"v":98600},{"d":"2024-05-28","o":21.8,"h":21.8,"l":20.91,"c":21.01,"v":156700},{"d":"2024-05-29","o":21.02,"h":21.02,"l":20.67,"c":20.94,"v":46000},{"d":"2024-05-30","o":21.18,"h":21.27,"l":20.95,"c":21.17,"v":60300},{"d":"2024-05-31","o":21.17,"h":21.57,"l":20.93,"c":21.24,"v":44600},{"d":"2024-06-03","o":21.24,"h":21.32,"l":20.53,"c":20.68,"v":95700},{"d":"2024-06-04","o":20.56,"h":20.86,"l":20.56,"c":20.81,"v":43800},{"d":"2024-06-05","o":20.9,"h":21.1,"l":20.89,"c":21.09,"v":22400},{"d":"2024-06-06","o":21.16,"h":21.27,"l":21.09,"c":21.26,"v":19800},{"d":"2024-06-07","o":21.14,"h":21.48,"l":21.1,"c":21.34,"v":32300},{"d":"2024-06-10","o":21.34,"h":21.43,"l":20.9,"c":20.99,"v":56700},{"d":"2024-06-11","o":21.01,"h":21.15,"l":20.87,"c":21.05,"v":34500},{"d":"2024-06-12","o":21.24,"h":21.55,"l":21.2,"c":21.4,"v":31900},{"d":"2024-06-13","o":21.31,"h":21.31,"l":20.95,"c":21.1,"v":27900},{"d":"2024-06-14","o":20.92,"h":21.06,"l":20.8,"c":20.92,"v":22900},{"d":"2024-06-17","o":20.81,"h":20.92,"l":20.7,"c":20.84,"v":36400},{"d":"2024-06-18","o":20.81,"h":20.92,"l":20.66,"c":20.74,"v":36300},{"d":"2024-06-20","o":20.64,"h":20.85,"l":20.47,"c":20.61,"v":52700},{"d":"2024-06-21","o":20.6,"h":20.72,"l":20.59,"c":20.67,"v":11600},{"d":"2024-06-24","o":20.67,"h":20.91,"l":20.67,"c":20.74,"v":22300},{"d":"2024-06-25","o":20.77,"h":20.79,"l":20.55,"c":20.76,"v":30500},{"d":"2024-06-26","o":20.79,"h":20.92,"l":20.66,"c":20.92,"v":24000},{"d":"2024-06-27","o":21.16,"h":21.2,"l":21.07,"c":21.17,"v":33300},{"d":"2024-06-28","o":21.15,"h":21.36,"l":21.06,"c":21.22,"v":49600},{"d":"2024-07-01","o":21.32,"h":21.34,"l":20.68,"c":20.82,"v":77500},{"d":"2024-07-02","o":20.8,"h":21,"l":20.75,"c":20.93,"v":19900},{"d":"2024-07-03","o":20.87,"h":21.16,"l":20.83,"c":21.07,"v":17500},{"d":"2024-07-05","o":21.19,"h":21.27,"l":20.97,"c":21.25,"v":31400},{"d":"2024-07-08","o":21.25,"h":21.4,"l":21.25,"c":21.39,"v":27300},{"d":"2024-07-09","o":21.39,"h":21.49,"l":21.18,"c":21.32,"v":38600},{"d":"2024-07-10","o":21.3,"h":21.34,"l":21.18,"c":21.21,"v":38500},{"d":"2024-07-11","o":21.12,"h":21.17,"l":20.95,"c":21.1,"v":36000},{"d":"2024-07-12","o":20.96,"h":21.24,"l":20.96,"c":21.17,"v":33700},{"d":"2024-07-15","o":21.1,"h":21.35,"l":21.1,"c":21.11,"v":27100},{"d":"2024-07-16","o":21.27,"h":21.39,"l":21.05,"c":21.28,"v":23800},{"d":"2024-07-17","o":21.09,"h":21.26,"l":20.92,"c":20.94,"v":21900},{"d":"2024-07-18","o":21,"h":21.12,"l":20.74,"c":20.88,"v":19800},{"d":"2024-07-19","o":20.82,"h":20.93,"l":20.61,"c":20.65,"v":16000},{"d":"2024-07-22","o":20.78,"h":20.94,"l":20.6,"c":20.9,"v":14500},{"d":"2024-07-23","o":20.95,"h":21,"l":20.77,"c":20.78,"v":29700},{"d":"2024-07-24","o":20.77,"h":20.77,"l":20.21,"c":20.21,"v":32100},{"d":"2024-07-25","o":20.2,"h":20.44,"l":20.1,"c":20.17,"v":38500},{"d":"2024-07-26","o":20.38,"h":20.4,"l":20.2,"c":20.32,"v":27800},{"d":"2024-07-29","o":20.35,"h":20.66,"l":20.34,"c":20.54,"v":38600},{"d":"2024-07-30","o":20.91,"h":20.91,"l":20.46,"c":20.57,"v":63200},{"d":"2024-07-31","o":20.71,"h":20.92,"l":20.71,"c":20.81,"v":34000},{"d":"2024-08-01","o":20.97,"h":20.99,"l":20.34,"c":20.46,"v":27500},{"d":"2024-08-02","o":20.46,"h":20.58,"l":20.16,"c":20.18,"v":29400},{"d":"2024-08-05","o":19.98,"h":19.98,"l":19.57,"c":19.88,"v":49200},{"d":"2024-08-06","o":19.93,"h":20.28,"l":19.91,"c":20.2,"v":31200},{"d":"2024-08-07","o":20.33,"h":20.57,"l":20.24,"c":20.34,"v":19500},{"d":"2024-08-08","o":20.37,"h":20.89,"l":20.37,"c":20.74,"v":57500},{"d":"2024-08-09","o":20.88,"h":20.88,"l":20.68,"c":20.74,"v":19000},{"d":"2024-08-12","o":20.68,"h":20.69,"l":20.55,"c":20.58,"v":11500},{"d":"2024-08-13","o":20.7,"h":20.9,"l":20.64,"c":20.86,"v":20900},{"d":"2024-08-14","o":20.9,"h":20.9,"l":20.68,"c":20.74,"v":32500},{"d":"2024-08-15","o":20.9,"h":20.94,"l":20.66,"c":20.86,"v":14900},{"d":"2024-08-16","o":20.88,"h":21.1,"l":20.86,"c":20.96,"v":16500},{"d":"2024-08-19","o":21.09,"h":21.15,"l":20.93,"c":20.94,"v":39900},{"d":"2024-08-20","o":20.9,"h":21.03,"l":20.83,"c":20.98,"v":24200},{"d":"2024-08-21","o":20.93,"h":21.1,"l":20.82,"c":21.02,"v":14100},{"d":"2024-08-22","o":21.11,"h":21.12,"l":20.9,"c":20.98,"v":18000},{"d":"2024-08-23","o":20.98,"h":21.23,"l":20.92,"c":21.12,"v":33000},{"d":"2024-08-26","o":21.39,"h":21.39,"l":21.09,"c":21.24,"v":20700},{"d":"2024-08-27","o":21.28,"h":21.28,"l":21.08,"c":21.2,"v":13400},{"d":"2024-08-28","o":21.26,"h":21.26,"l":21.1,"c":21.23,"v":17400},{"d":"2024-08-29","o":21.39,"h":21.39,"l":21.17,"c":21.3,"v":46000},{"d":"2024-08-30","o":21.32,"h":21.47,"l":21.28,"c":21.36,"v":26600},{"d":"2024-09-03","o":21.37,"h":21.44,"l":21.15,"c":21.18,"v":18100},{"d":"2024-09-04","o":21.12,"h":21.32,"l":21.09,"c":21.14,"v":14100},{"d":"2024-09-05","o":21.05,"h":21.28,"l":21.05,"c":21.13,"v":19200},{"d":"2024-09-06","o":21.17,"h":21.18,"l":20.72,"c":20.75,"v":33100},{"d":"2024-09-09","o":20.63,"h":20.95,"l":20.63,"c":20.94,"v":27900},{"d":"2024-09-10","o":21.02,"h":21.12,"l":20.97,"c":21.04,"v":24000},{"d":"2024-09-11","o":21.08,"h":21.1,"l":20.94,"c":21.03,"v":29700},{"d":"2024-09-12","o":21.12,"h":21.13,"l":21.05,"c":21.06,"v":18200},{"d":"2024-09-13","o":21,"h":21.16,"l":20.95,"c":21.05,"v":25600},{"d":"2024-09-16","o":20.88,"h":21.18,"l":20.88,"c":21.08,"v":43500},{"d":"2024-09-17","o":21.07,"h":21.18,"l":21.07,"c":21.14,"v":10500},{"d":"2024-09-18","o":21.17,"h":21.31,"l":21.05,"c":21.3,"v":17700},{"d":"2024-09-19","o":21.38,"h":21.54,"l":21.37,"c":21.47,"v":35300},{"d":"2024-09-20","o":21.47,"h":21.52,"l":21.3,"c":21.42,"v":26100},{"d":"2024-09-23","o":21.45,"h":21.45,"l":21.1,"c":21.17,"v":48300},{"d":"2024-09-24","o":21.22,"h":21.27,"l":21.01,"c":21.19,"v":40700},{"d":"2024-09-25","o":21.19,"h":21.23,"l":21,"c":21.22,"v":52500},{"d":"2024-09-26","o":21.45,"h":21.45,"l":21.04,"c":21.24,"v":50400},{"d":"2024-09-27","o":21.32,"h":21.47,"l":21.13,"c":21.47,"v":47300},{"d":"2024-09-30","o":21.35,"h":21.46,"l":21.16,"c":21.46,"v":39200},{"d":"2024-10-01","o":21.46,"h":21.46,"l":21.17,"c":21.27,"v":36700},{"d":"2024-10-02","o":21.17,"h":21.19,"l":21.01,"c":21.12,"v":38500},{"d":"2024-10-03","o":21.08,"h":21.08,"l":20.93,"c":20.97,"v":47400},{"d":"2024-10-04","o":21.04,"h":21.3,"l":21,"c":21.3,"v":36700},{"d":"2024-10-07","o":21.44,"h":21.64,"l":21.28,"c":21.33,"v":55600},{"d":"2024-10-08","o":21.46,"h":21.56,"l":21.33,"c":21.39,"v":42100},{"d":"2024-10-09","o":21.39,"h":21.71,"l":21.39,"c":21.57,"v":32700},{"d":"2024-10-10","o":21.69,"h":21.73,"l":21.42,"c":21.6,"v":29400},{"d":"2024-10-11","o":21.55,"h":21.76,"l":21.5,"c":21.66,"v":20900},{"d":"2024-10-14","o":21.63,"h":21.77,"l":21.5,"c":21.66,"v":18100},{"d":"2024-10-15","o":21.79,"h":21.79,"l":21.59,"c":21.65,"v":23200},{"d":"2024-10-16","o":21.54,"h":21.75,"l":21.54,"c":21.65,"v":31500},{"d":"2024-10-17","o":21.7,"h":21.8,"l":21.62,"c":21.69,"v":20100},{"d":"2024-10-18","o":21.71,"h":21.74,"l":21.65,"c":21.68,"v":13900},{"d":"2024-10-21","o":21.6,"h":21.73,"l":21.42,"c":21.44,"v":25500},{"d":"2024-10-22","o":21.45,"h":21.61,"l":21.45,"c":21.56,"v":21700},{"d":"2024-10-23","o":21.29,"h":21.51,"l":21.19,"c":21.19,"v":48600},{"d":"2024-10-24","o":21.23,"h":21.31,"l":21.01,"c":21.06,"v":37700},{"d":"2024-10-25","o":21.09,"h":21.26,"l":21.03,"c":21.03,"v":30100},{"d":"2024-10-28","o":21.04,"h":21.15,"l":20.92,"c":20.92,"v":41600},{"d":"2024-10-29","o":20.9,"h":20.99,"l":20.82,"c":20.89,"v":29500},{"d":"2024-10-30","o":20.94,"h":21,"l":20.79,"c":20.83,"v":40800},{"d":"2024-10-31","o":20.84,"h":21.01,"l":20.61,"c":20.63,"v":40000},{"d":"2024-11-01","o":20.56,"h":20.8,"l":20.54,"c":20.65,"v":41500},{"d":"2024-11-04","o":20.7,"h":20.77,"l":20.6,"c":20.68,"v":35500},{"d":"2024-11-05","o":20.59,"h":20.95,"l":20.59,"c":20.89,"v":35500},{"d":"2024-11-06","o":21.24,"h":21.45,"l":21.2,"c":21.38,"v":42900},{"d":"2024-11-07","o":21.73,"h":21.77,"l":21.56,"c":21.69,"v":53500},{"d":"2024-11-08","o":21.76,"h":22,"l":21.65,"c":21.98,"v":37200},{"d":"2024-11-11","o":22.04,"h":22.46,"l":22.04,"c":22.38,"v":52500},{"d":"2024-11-12","o":22.26,"h":22.3,"l":22,"c":22.02,"v":23200},{"d":"2024-11-13","o":22.34,"h":22.34,"l":22.02,"c":22.08,"v":41800},{"d":"2024-11-14","o":22,"h":22.01,"l":21.75,"c":21.81,"v":25400},{"d":"2024-11-15","o":21.75,"h":21.75,"l":21.28,"c":21.4,"v":28100},{"d":"2024-11-18","o":21.52,"h":21.73,"l":21.43,"c":21.56,"v":33700},{"d":"2024-11-19","o":21.56,"h":21.83,"l":21.53,"c":21.81,"v":20200},{"d":"2024-11-20","o":21.86,"h":22.02,"l":21.86,"c":22,"v":19300},{"d":"2024-11-21","o":22.11,"h":22.16,"l":21.92,"c":22.13,"v":18100},{"d":"2024-11-22","o":22.16,"h":22.39,"l":22.16,"c":22.19,"v":32400},{"d":"2024-11-25","o":22.45,"h":22.49,"l":22.25,"c":22.47,"v":33700},{"d":"2024-11-26","o":22.47,"h":22.47,"l":22.24,"c":22.43,"v":47700},{"d":"2024-11-27","o":22.54,"h":22.54,"l":22.34,"c":22.51,"v":31400},{"d":"2024-11-29","o":22.6,"h":22.78,"l":22.58,"c":22.68,"v":21000},{"d":"2024-12-02","o":22.66,"h":22.8,"l":22.5,"c":22.68,"v":23800},{"d":"2024-12-03","o":22.7,"h":22.74,"l":22.61,"c":22.65,"v":31600},{"d":"2024-12-04","o":22.75,"h":22.94,"l":22.69,"c":22.84,"v":16400},{"d":"2024-12-05","o":23.04,"h":23.05,"l":22.84,"c":23.03,"v":32200},{"d":"2024-12-06","o":23.05,"h":23.26,"l":22.96,"c":23.2,"v":27600},{"d":"2024-12-09","o":23.3,"h":23.3,"l":23.12,"c":23.14,"v":30600},{"d":"2024-12-10","o":23.15,"h":23.15,"l":22.95,"c":23.07,"v":33300},{"d":"2024-12-11","o":23.16,"h":23.39,"l":23.04,"c":23.32,"v":33300},{"d":"2024-12-12","o":23.34,"h":23.34,"l":22.84,"c":22.84,"v":29100},{"d":"2024-12-13","o":22.88,"h":23.09,"l":22.5,"c":22.6,"v":34300},{"d":"2024-12-16","o":22.73,"h":22.95,"l":22.66,"c":22.9,"v":48900},{"d":"2024-12-17","o":22.75,"h":22.9,"l":22.65,"c":22.65,"v":14300},{"d":"2024-12-18","o":22.62,"h":22.76,"l":22.05,"c":22.11,"v":35700},{"d":"2024-12-19","o":22.15,"h":22.21,"l":21.88,"c":21.88,"v":46700},{"d":"2024-12-20","o":21.84,"h":22.09,"l":21.75,"c":21.99,"v":35400},{"d":"2024-12-23","o":21.99,"h":22.22,"l":21.99,"c":22.17,"v":28200},{"d":"2024-12-24","o":22.22,"h":22.48,"l":22.16,"c":22.33,"v":7600},{"d":"2024-12-26","o":22.4,"h":22.52,"l":22.32,"c":22.47,"v":20800},{"d":"2024-12-27","o":22.51,"h":22.52,"l":22.21,"c":22.39,"v":21500},{"d":"2024-12-30","o":22.32,"h":22.5,"l":22.03,"c":22.13,"v":52500},{"d":"2024-12-31","o":22.18,"h":22.5,"l":21.9,"c":21.95,"v":28500},{"d":"2025-01-02","o":22.1,"h":22.16,"l":21.82,"c":22.02,"v":13700},{"d":"2025-01-03","o":22.21,"h":22.4,"l":21.89,"c":22.39,"v":36200},{"d":"2025-01-06","o":22.54,"h":22.54,"l":22.3,"c":22.33,"v":36000},{"d":"2025-01-07","o":22.48,"h":22.51,"l":22.1,"c":22.16,"v":24800},{"d":"2025-01-08","o":22.3,"h":22.3,"l":22.02,"c":22.09,"v":26000},{"d":"2025-01-10","o":22.15,"h":22.15,"l":21.9,"c":22,"v":22800},{"d":"2025-01-13","o":21.9,"h":21.9,"l":21.6,"c":21.76,"v":29400},{"d":"2025-01-14","o":21.86,"h":21.93,"l":21.78,"c":21.85,"v":20400},{"d":"2025-01-15","o":22.02,"h":22.38,"l":21.82,"c":22.26,"v":23600},{"d":"2025-01-16","o":22.35,"h":22.39,"l":22.06,"c":22.27,"v":16700},{"d":"2025-01-17","o":22.35,"h":22.72,"l":22.32,"c":22.53,"v":24400},{"d":"2025-01-21","o":22.71,"h":22.89,"l":22.55,"c":22.72,"v":26700},{"d":"2025-01-22","o":22.85,"h":23.09,"l":22.72,"c":22.84,"v":30000},{"d":"2025-01-23","o":22.85,"h":22.99,"l":22.74,"c":22.86,"v":31100},{"d":"2025-01-24","o":22.9,"h":23.12,"l":22.89,"c":22.92,"v":25300},{"d":"2025-01-27","o":22.76,"h":22.85,"l":22.63,"c":22.67,"v":18600},{"d":"2025-01-28","o":22.69,"h":22.78,"l":22.65,"c":22.73,"v":16700},{"d":"2025-01-29","o":22.78,"h":22.84,"l":22.63,"c":22.84,"v":20900},{"d":"2025-01-30","o":23,"h":23.12,"l":22.85,"c":22.95,"v":37900},{"d":"2025-01-31","o":22.83,"h":23.09,"l":22.75,"c":22.92,"v":37500},{"d":"2025-02-03","o":22.68,"h":22.85,"l":22.29,"c":22.75,"v":27600},{"d":"2025-02-04","o":22.7,"h":22.84,"l":22.61,"c":22.81,"v":20700},{"d":"2025-02-05","o":22.87,"h":23.08,"l":22.73,"c":23.08,"v":31800},{"d":"2025-02-06","o":23.1,"h":23.12,"l":22.9,"c":22.92,"v":22500},{"d":"2025-02-07","o":23.05,"h":23.05,"l":22.74,"c":22.87,"v":21700},{"d":"2025-02-10","o":22.98,"h":22.98,"l":22.67,"c":22.95,"v":17400},{"d":"2025-02-11","o":22.91,"h":22.91,"l":22.68,"c":22.89,"v":31600},{"d":"2025-02-12","o":22.85,"h":23.13,"l":22.61,"c":23.13,"v":21600},{"d":"2025-02-13","o":22.94,"h":22.94,"l":22.62,"c":22.72,"v":32500},{"d":"2025-02-14","o":22.74,"h":22.82,"l":22.67,"c":22.79,"v":13600},{"d":"2025-02-18","o":22.67,"h":22.84,"l":22.62,"c":22.65,"v":34000},{"d":"2025-02-19","o":22.67,"h":22.85,"l":22.6,"c":22.69,"v":36700},{"d":"2025-02-20","o":22.63,"h":22.84,"l":22.25,"c":22.37,"v":33500},{"d":"2025-02-21","o":22.36,"h":22.53,"l":21.95,"c":22,"v":23300},{"d":"2025-02-24","o":22,"h":22.15,"l":21.72,"c":21.8,"v":29500},{"d":"2025-02-25","o":21.7,"h":21.76,"l":21.5,"c":21.56,"v":28300},{"d":"2025-02-26","o":21.37,"h":21.79,"l":21.37,"c":21.6,"v":32200},{"d":"2025-02-27","o":21.81,"h":21.81,"l":21.39,"c":21.48,"v":40400},{"d":"2025-02-28","o":21.35,"h":21.65,"l":21.27,"c":21.47,"v":26400},{"d":"2025-03-03","o":21.41,"h":21.57,"l":21.14,"c":21.2,"v":42500},{"d":"2025-03-04","o":21.23,"h":21.33,"l":20.69,"c":21.29,"v":55400},{"d":"2025-03-05","o":21.42,"h":21.42,"l":21.02,"c":21.26,"v":21100},{"d":"2025-03-06","o":21.2,"h":21.22,"l":20.74,"c":21.01,"v":41900},{"d":"2025-03-07","o":20.78,"h":20.92,"l":20.59,"c":20.83,"v":49100},{"d":"2025-03-10","o":20.69,"h":20.7,"l":20.1,"c":20.12,"v":41100},{"d":"2025-03-11","o":20.03,"h":20.2,"l":19.88,"c":20.12,"v":26000},{"d":"2025-03-12","o":20.43,"h":20.43,"l":19.85,"c":20.25,"v":24000},{"d":"2025-03-13","o":20.1,"h":20.35,"l":19.88,"c":19.9,"v":17700},{"d":"2025-03-14","o":20,"h":20.3,"l":19.91,"c":20.14,"v":34600},{"d":"2025-03-17","o":20.17,"h":20.46,"l":20.17,"c":20.36,"v":20000},{"d":"2025-03-18","o":20.3,"h":20.49,"l":20,"c":20.1,"v":31500},{"d":"2025-03-19","o":20.09,"h":20.38,"l":20.01,"c":20.26,"v":25900},{"d":"2025-03-20","o":20.27,"h":20.51,"l":20.25,"c":20.38,"v":21000},{"d":"2025-03-21","o":20.34,"h":20.46,"l":20.2,"c":20.4,"v":9800},{"d":"2025-03-24","o":20.61,"h":20.99,"l":20.32,"c":20.67,"v":48600},{"d":"2025-03-25","o":20.96,"h":20.96,"l":20.67,"c":20.75,"v":29200},{"d":"2025-03-26","o":20.75,"h":20.81,"l":20.4,"c":20.5,"v":33600},{"d":"2025-03-27","o":20.45,"h":20.73,"l":20.16,"c":20.38,"v":47600},{"d":"2025-03-28","o":20.38,"h":20.63,"l":19.77,"c":19.89,"v":45900},{"d":"2025-03-31","o":19.89,"h":20.02,"l":19.47,"c":20,"v":74700},{"d":"2025-04-01","o":19.78,"h":20.05,"l":19.66,"c":20,"v":58300},{"d":"2025-04-02","o":20,"h":20.18,"l":19.72,"c":20.15,"v":51700},{"d":"2025-04-03","o":19.58,"h":19.7,"l":19.15,"c":19.35,"v":58200},{"d":"2025-04-04","o":18.73,"h":19.45,"l":17.67,"c":17.9,"v":118100},{"d":"2025-04-07","o":17,"h":17.98,"l":17,"c":17.41,"v":45600},{"d":"2025-04-08","o":17.8,"h":18.77,"l":17.64,"c":17.92,"v":112500},{"d":"2025-04-09","o":18.01,"h":19.5,"l":17.96,"c":19.38,"v":135300},{"d":"2025-04-10","o":19.26,"h":19.26,"l":18.3,"c":18.87,"v":49700},{"d":"2025-04-11","o":18.83,"h":18.98,"l":18.51,"c":18.83,"v":39000},{"d":"2025-04-14","o":19.49,"h":19.49,"l":18.83,"c":19.05,"v":34000},{"d":"2025-04-15","o":19.28,"h":19.29,"l":19.02,"c":19.18,"v":21100},{"d":"2025-04-16","o":19.14,"h":19.27,"l":18.75,"c":18.8,"v":20600},{"d":"2025-04-17","o":18.77,"h":19.2,"l":18.77,"c":19.14,"v":32000},{"d":"2025-04-21","o":19.15,"h":19.15,"l":18.5,"c":18.84,"v":22400},{"d":"2025-04-22","o":19.14,"h":19.25,"l":19.05,"c":19.21,"v":16900},{"d":"2025-04-23","o":19.51,"h":19.74,"l":19.4,"c":19.56,"v":22500},{"d":"2025-04-24","o":19.6,"h":19.86,"l":19.55,"c":19.77,"v":31100},{"d":"2025-04-25","o":19.83,"h":20.07,"l":19.79,"c":19.97,"v":38200},{"d":"2025-04-28","o":20.29,"h":20.3,"l":19.85,"c":20.29,"v":46000},{"d":"2025-04-29","o":20.32,"h":20.32,"l":19.89,"c":20.12,"v":33900},{"d":"2025-04-30","o":20.06,"h":20.41,"l":19.77,"c":20.41,"v":22300},{"d":"2025-05-01","o":20.56,"h":20.56,"l":20.1,"c":20.28,"v":28600},{"d":"2025-05-02","o":20.58,"h":20.58,"l":20.29,"c":20.43,"v":26600},{"d":"2025-05-05","o":20.4,"h":20.51,"l":20.26,"c":20.42,"v":35400},{"d":"2025-05-06","o":20.36,"h":20.57,"l":20.25,"c":20.5,"v":32200},{"d":"2025-05-07","o":20.54,"h":20.99,"l":20.51,"c":20.83,"v":48000},{"d":"2025-05-08","o":20.88,"h":21.18,"l":20.7,"c":20.94,"v":19300},{"d":"2025-05-09","o":21.1,"h":21.4,"l":20.97,"c":21.28,"v":34600},{"d":"2025-05-12","o":21.52,"h":21.52,"l":21.33,"c":21.47,"v":20100},{"d":"2025-05-13","o":21.5,"h":21.59,"l":21.27,"c":21.55,"v":27400},{"d":"2025-05-14","o":21.75,"h":21.82,"l":21.54,"c":21.74,"v":22400},{"d":"2025-05-15","o":21.79,"h":21.82,"l":21.55,"c":21.8,"v":18000},{"d":"2025-05-16","o":21.81,"h":21.9,"l":21.7,"c":21.78,"v":28300},{"d":"2025-05-19","o":21.69,"h":21.86,"l":21.62,"c":21.81,"v":15400},{"d":"2025-05-20","o":21.81,"h":21.98,"l":21.7,"c":21.84,"v":23000},{"d":"2025-05-21","o":21.84,"h":22.15,"l":21.54,"c":21.66,"v":20500},{"d":"2025-05-22","o":21.66,"h":21.74,"l":21.51,"c":21.68,"v":8800},{"d":"2025-05-23","o":21.65,"h":21.65,"l":21.23,"c":21.57,"v":8600},{"d":"2025-05-27","o":21.81,"h":21.9,"l":21.75,"c":21.83,"v":17200},{"d":"2025-05-28","o":21.85,"h":21.92,"l":21.74,"c":21.92,"v":20100},{"d":"2025-05-29","o":22.18,"h":22.18,"l":21.94,"c":22.09,"v":37900},{"d":"2025-05-30","o":22.07,"h":22.07,"l":21.94,"c":22.02,"v":7700},{"d":"2025-06-02","o":22.03,"h":22.16,"l":21.92,"c":22.04,"v":24400},{"d":"2025-06-03","o":22.09,"h":22.09,"l":21.82,"c":22.09,"v":8700},{"d":"2025-06-04","o":22.1,"h":22.47,"l":22.1,"c":22.28,"v":31400},{"d":"2025-06-05","o":22.44,"h":22.45,"l":22.28,"c":22.33,"v":18100},{"d":"2025-06-06","o":22.63,"h":22.63,"l":22.38,"c":22.44,"v":21300},{"d":"2025-06-09","o":22.66,"h":22.68,"l":22.48,"c":22.54,"v":33400},{"d":"2025-06-10","o":22.64,"h":22.68,"l":22.44,"c":22.47,"v":28100},{"d":"2025-06-11","o":22.5,"h":22.61,"l":22.3,"c":22.31,"v":21500},{"d":"2025-06-12","o":22.32,"h":22.32,"l":22.03,"c":22.14,"v":16400},{"d":"2025-06-13","o":21.89,"h":22.1,"l":21.89,"c":21.99,"v":33900},{"d":"2025-06-16","o":22.04,"h":22.06,"l":21.83,"c":21.95,"v":39800},{"d":"2025-06-17","o":21.97,"h":21.97,"l":21.74,"c":21.86,"v":9200},{"d":"2025-06-18","o":21.89,"h":22.05,"l":21.8,"c":21.89,"v":31100},{"d":"2025-06-20","o":22,"h":22,"l":21.9,"c":21.96,"v":15300},{"d":"2025-06-23","o":21.91,"h":22.08,"l":21.82,"c":22.02,"v":30000},{"d":"2025-06-24","o":22.09,"h":22.4,"l":22.09,"c":22.29,"v":11500},{"d":"2025-06-25","o":22.4,"h":22.46,"l":22.34,"c":22.37,"v":21600},{"d":"2025-06-26","o":22.43,"h":22.71,"l":22.36,"c":22.71,"v":30300},{"d":"2025-06-27","o":22.86,"h":22.99,"l":22.74,"c":22.8,"v":30300},{"d":"2025-06-30","o":22.9,"h":23.05,"l":22.81,"c":22.89,"v":44600},{"d":"2025-07-01","o":22.92,"h":22.96,"l":22.86,"c":22.92,"v":18100},{"d":"2025-07-02","o":23.03,"h":23.03,"l":22.59,"c":22.7,"v":37000},{"d":"2025-07-03","o":22.73,"h":22.99,"l":22.68,"c":22.72,"v":54000},{"d":"2025-07-07","o":22.72,"h":23.03,"l":22.42,"c":22.72,"v":45200},{"d":"2025-07-08","o":22.78,"h":22.9,"l":22.53,"c":22.72,"v":21800},{"d":"2025-07-09","o":22.77,"h":22.84,"l":22.68,"c":22.75,"v":22400},{"d":"2025-07-10","o":22.76,"h":22.88,"l":22.71,"c":22.86,"v":16700},{"d":"2025-07-11","o":22.7,"h":22.81,"l":22.6,"c":22.68,"v":18200},{"d":"2025-07-14","o":22.66,"h":22.68,"l":22.34,"c":22.5,"v":54600},{"d":"2025-07-15","o":22.58,"h":22.59,"l":22.4,"c":22.46,"v":19400},{"d":"2025-07-16","o":22.57,"h":22.58,"l":22.32,"c":22.44,"v":15800},{"d":"2025-07-17","o":22.5,"h":22.64,"l":22.39,"c":22.57,"v":28100},{"d":"2025-07-18","o":22.63,"h":22.83,"l":22.5,"c":22.59,"v":15600},{"d":"2025-07-21","o":22.65,"h":22.84,"l":22.65,"c":22.7,"v":22700},{"d":"2025-07-22","o":22.75,"h":22.8,"l":22.61,"c":22.74,"v":17500},{"d":"2025-07-23","o":22.74,"h":22.74,"l":22.61,"c":22.65,"v":11300},{"d":"2025-07-24","o":22.63,"h":22.8,"l":22.63,"c":22.71,"v":12000},{"d":"2025-07-25","o":22.83,"h":22.88,"l":22.63,"c":22.72,"v":23200},{"d":"2025-07-28","o":22.72,"h":22.94,"l":22.66,"c":22.7,"v":13800},{"d":"2025-07-29","o":22.69,"h":22.75,"l":22.57,"c":22.62,"v":23000},{"d":"2025-07-30","o":22.82,"h":22.82,"l":22.41,"c":22.57,"v":40600},{"d":"2025-07-31","o":22.75,"h":22.88,"l":22.57,"c":22.65,"v":40800},{"d":"2025-08-01","o":22.7,"h":22.73,"l":22.28,"c":22.33,"v":27100},{"d":"2025-08-04","o":22.5,"h":22.62,"l":22.46,"c":22.54,"v":23400},{"d":"2025-08-05","o":22.58,"h":22.65,"l":22.38,"c":22.54,"v":29400},{"d":"2025-08-06","o":22.59,"h":22.7,"l":22.44,"c":22.52,"v":21700},{"d":"2025-08-07","o":22.65,"h":22.87,"l":22.51,"c":22.72,"v":32700},{"d":"2025-08-08","o":22.82,"h":22.87,"l":22.68,"c":22.78,"v":20900},{"d":"2025-08-11","o":22.59,"h":22.69,"l":22.4,"c":22.56,"v":45300},{"d":"2025-08-12","o":22.56,"h":22.7,"l":22.46,"c":22.7,"v":39900},{"d":"2025-08-13","o":22.83,"h":22.9,"l":22.66,"c":22.75,"v":27200},{"d":"2025-08-14","o":22.65,"h":22.79,"l":22.63,"c":22.65,"v":13500},{"d":"2025-08-15","o":22.78,"h":22.85,"l":22.5,"c":22.71,"v":24600},{"d":"2025-08-18","o":22.7,"h":22.82,"l":22.51,"c":22.77,"v":8500},{"d":"2025-08-19","o":22.8,"h":22.82,"l":22.48,"c":22.6,"v":12500},{"d":"2025-08-20","o":22.44,"h":22.6,"l":22.31,"c":22.45,"v":14800},{"d":"2025-08-21","o":22.55,"h":22.56,"l":22.27,"c":22.32,"v":13500},{"d":"2025-08-22","o":22.47,"h":22.74,"l":22.3,"c":22.7,"v":23200},{"d":"2025-08-25","o":22.74,"h":22.93,"l":22.68,"c":22.86,"v":26700},{"d":"2025-08-26","o":22.86,"h":22.99,"l":22.76,"c":22.95,"v":28000},{"d":"2025-08-27","o":22.95,"h":23.04,"l":22.84,"c":23.04,"v":24400},{"d":"2025-08-28","o":23.1,"h":23.2,"l":22.94,"c":23.18,"v":50800},{"d":"2025-08-29","o":23.19,"h":23.19,"l":22.95,"c":23.05,"v":38000},{"d":"2025-09-02","o":23.05,"h":23.12,"l":22.94,"c":23.12,"v":41400},{"d":"2025-09-03","o":23.15,"h":23.2,"l":23.07,"c":23.14,"v":40800},{"d":"2025-09-04","o":23.15,"h":23.35,"l":23.12,"c":23.35,"v":28800},{"d":"2025-09-05","o":23.42,"h":23.47,"l":23.17,"c":23.44,"v":37300},{"d":"2025-09-08","o":23.49,"h":23.6,"l":23.42,"c":23.56,"v":55200},{"d":"2025-09-09","o":23.55,"h":23.71,"l":23.37,"c":23.63,"v":42900},{"d":"2025-09-10","o":23.85,"h":24,"l":23.7,"c":23.89,"v":67300},{"d":"2025-09-11","o":23.98,"h":24.03,"l":23.88,"c":23.91,"v":58000},{"d":"2025-09-12","o":23.9,"h":23.99,"l":23.82,"c":23.98,"v":55900},{"d":"2025-09-15","o":24,"h":24.07,"l":23.82,"c":23.96,"v":39200},{"d":"2025-09-16","o":23.95,"h":24.1,"l":23.8,"c":24.05,"v":26800},{"d":"2025-09-17","o":24.05,"h":24.1,"l":23.94,"c":24.05,"v":37700},{"d":"2025-09-18","o":24.15,"h":24.33,"l":24.08,"c":24.28,"v":79700},{"d":"2025-09-19","o":24.36,"h":24.46,"l":24.2,"c":24.45,"v":46400},{"d":"2025-09-22","o":24.44,"h":24.51,"l":24.39,"c":24.46,"v":40000},{"d":"2025-09-23","o":24.51,"h":24.53,"l":24.21,"c":24.23,"v":39300},{"d":"2025-09-24","o":24.17,"h":24.21,"l":24.03,"c":24.13,"v":62800},{"d":"2025-09-25","o":24.02,"h":24.24,"l":23.75,"c":23.75,"v":55800},{"d":"2025-09-26","o":23.75,"h":24.11,"l":23.44,"c":23.62,"v":55600},{"d":"2025-09-29","o":23.65,"h":24.16,"l":23.65,"c":23.94,"v":95900},{"d":"2025-09-30","o":23.94,"h":24.16,"l":23.9,"c":24.1,"v":65600},{"d":"2025-10-01","o":24.1,"h":24.21,"l":23.91,"c":24.21,"v":50800},{"d":"2025-10-02","o":24.07,"h":24.3,"l":23.99,"c":24.22,"v":71900},{"d":"2025-10-03","o":24.33,"h":24.39,"l":24.12,"c":24.2,"v":57600},{"d":"2025-10-06","o":24.24,"h":24.38,"l":24.2,"c":24.33,"v":42100},{"d":"2025-10-07","o":24.51,"h":24.67,"l":24.23,"c":24.37,"v":46700},{"d":"2025-10-08","o":24.38,"h":24.98,"l":24.3,"c":24.95,"v":77100},{"d":"2025-10-09","o":25.02,"h":25.34,"l":24.9,"c":25.27,"v":95300},{"d":"2025-10-10","o":25.33,"h":25.45,"l":24.65,"c":24.66,"v":52000},{"d":"2025-10-13","o":24.86,"h":24.86,"l":24.53,"c":24.84,"v":30700},{"d":"2025-10-14","o":24.66,"h":24.98,"l":24.53,"c":24.95,"v":22200},{"d":"2025-10-15","o":25.15,"h":25.15,"l":24.58,"c":24.67,"v":33500},{"d":"2025-10-16","o":24.87,"h":24.91,"l":24.65,"c":24.75,"v":27900},{"d":"2025-10-17","o":24.69,"h":24.89,"l":24.26,"c":24.62,"v":18700},{"d":"2025-10-20","o":24.68,"h":25.15,"l":24.65,"c":24.78,"v":29600},{"d":"2025-10-21","o":24.86,"h":24.99,"l":24.61,"c":24.72,"v":33600},{"d":"2025-10-22","o":24.78,"h":25.2,"l":24.22,"c":24.4,"v":54100},{"d":"2025-10-23","o":24.58,"h":24.68,"l":24.28,"c":24.4,"v":25000},{"d":"2025-10-24","o":24.74,"h":24.8,"l":24.45,"c":24.78,"v":71900},{"d":"2025-10-27","o":25.05,"h":25.24,"l":24.81,"c":25.08,"v":46900},{"d":"2025-10-28","o":25.26,"h":25.39,"l":25.17,"c":25.34,"v":39700},{"d":"2025-10-29","o":25.4,"h":25.5,"l":25.37,"c":25.48,"v":45700},{"d":"2025-10-30","o":25.51,"h":25.58,"l":25.28,"c":25.58,"v":44300},{"d":"2025-10-31","o":25.63,"h":25.88,"l":25.62,"c":25.76,"v":42900},{"d":"2025-11-03","o":25.9,"h":26,"l":25.8,"c":25.85,"v":32500},{"d":"2025-11-04","o":25.88,"h":25.88,"l":25.52,"c":25.7,"v":37300},{"d":"2025-11-05","o":25.7,"h":25.78,"l":25.55,"c":25.76,"v":13200},{"d":"2025-11-06","o":25.85,"h":25.95,"l":25.6,"c":25.79,"v":29100},{"d":"2025-11-07","o":25.75,"h":25.75,"l":25.4,"c":25.59,"v":20800},{"d":"2025-11-10","o":25.75,"h":26.2,"l":25.75,"c":26.04,"v":34100},{"d":"2025-11-11","o":26.08,"h":26.08,"l":25.83,"c":26.02,"v":26500},{"d":"2025-11-12","o":26.33,"h":26.33,"l":25.82,"c":26.11,"v":53600},{"d":"2025-11-13","o":25.85,"h":25.93,"l":25.43,"c":25.75,"v":30700},{"d":"2025-11-14","o":25.49,"h":25.63,"l":25.2,"c":25.5,"v":15300},{"d":"2025-11-17","o":25.32,"h":25.44,"l":24.75,"c":24.79,"v":17700},{"d":"2025-11-18","o":24.79,"h":24.95,"l":24.6,"c":24.87,"v":19100},{"d":"2025-11-19","o":24.98,"h":24.98,"l":24.72,"c":24.85,"v":20900},{"d":"2025-11-20","o":25.13,"h":25.19,"l":24.5,"c":24.56,"v":38000},{"d":"2025-11-21","o":24.46,"h":24.77,"l":24.4,"c":24.59,"v":40700},{"d":"2025-11-24","o":24.74,"h":25.3,"l":24.74,"c":25.11,"v":26600},{"d":"2025-11-25","o":25.2,"h":25.43,"l":25.01,"c":25.35,"v":25600},{"d":"2025-11-26","o":25.54,"h":25.9,"l":25.14,"c":25.74,"v":27900},{"d":"2025-11-28","o":25.74,"h":26.1,"l":25.52,"c":25.99,"v":14300},{"d":"2025-12-01","o":25.86,"h":25.95,"l":25.62,"c":25.87,"v":22800},{"d":"2025-12-02","o":25.92,"h":26.07,"l":25.5,"c":25.86,"v":35100},{"d":"2025-12-03","o":25.83,"h":26.03,"l":25.64,"c":25.94,"v":24900},{"d":"2025-12-04","o":26.04,"h":26.25,"l":25.93,"c":26.25,"v":29700},{"d":"2025-12-05","o":26.24,"h":26.34,"l":26.06,"c":26.24,"v":22800},{"d":"2025-12-08","o":26.34,"h":26.76,"l":26.05,"c":26.24,"v":22100},{"d":"2025-12-09","o":26.25,"h":26.38,"l":26.07,"c":26.34,"v":15700},{"d":"2025-12-10","o":26.33,"h":26.34,"l":26,"c":26.27,"v":12100},{"d":"2025-12-11","o":26.09,"h":26.23,"l":25.91,"c":26.13,"v":14900},{"d":"2025-12-12","o":26.03,"h":26.19,"l":25.75,"c":25.82,"v":16900},{"d":"2025-12-15","o":25.75,"h":25.98,"l":25.43,"c":25.51,"v":13300},{"d":"2025-12-16","o":25.63,"h":25.76,"l":25.34,"c":25.67,"v":14800},{"d":"2025-12-17","o":25.63,"h":25.65,"l":25.3,"c":25.48,"v":14400},{"d":"2025-12-18","o":25.54,"h":25.81,"l":25.5,"c":25.68,"v":25000},{"d":"2025-12-19","o":25.98,"h":26.18,"l":25.84,"c":26.04,"v":30000},{"d":"2025-12-22","o":26.25,"h":26.4,"l":26.21,"c":26.31,"v":20000},{"d":"2025-12-23","o":26.35,"h":26.5,"l":26.29,"c":26.46,"v":22200},{"d":"2025-12-24","o":26.53,"h":26.67,"l":26.5,"c":26.67,"v":18600},{"d":"2025-12-26","o":26.71,"h":26.89,"l":26.67,"c":26.83,"v":26800},{"d":"2025-12-29","o":26.5,"h":26.5,"l":26.2,"c":26.33,"v":37600},{"d":"2025-12-30","o":26.5,"h":26.59,"l":26.33,"c":26.46,"v":24500},{"d":"2025-12-31","o":26.58,"h":26.58,"l":26.17,"c":26.29,"v":18200},{"d":"2026-01-02","o":26.32,"h":26.5,"l":26.22,"c":26.28,"v":29600},{"d":"2026-01-05","o":26.58,"h":26.8,"l":26.48,"c":26.79,"v":30000},{"d":"2026-01-06","o":26.79,"h":26.97,"l":26.7,"c":26.9,"v":33700},{"d":"2026-01-07","o":26.9,"h":26.91,"l":26.63,"c":26.81,"v":28300},{"d":"2026-01-08","o":26.72,"h":27.11,"l":26.71,"c":27.1,"v":26500},{"d":"2026-01-09","o":28.32,"h":29.04,"l":27.2,"c":27.5,"v":46500},{"d":"2026-01-12","o":27.3,"h":27.66,"l":27.21,"c":27.66,"v":25400},{"d":"2026-01-13","o":27.69,"h":27.79,"l":27.29,"c":27.47,"v":32400},{"d":"2026-01-14","o":27.47,"h":27.51,"l":27.09,"c":27.23,"v":19300},{"d":"2026-01-15","o":27.25,"h":27.5,"l":27.25,"c":27.39,"v":24900},{"d":"2026-01-16","o":27.6,"h":27.64,"l":27.27,"c":27.31,"v":32300},{"d":"2026-01-20","o":27.27,"h":27.35,"l":27.04,"c":27.12,"v":19400},{"d":"2026-01-21","o":27.19,"h":27.65,"l":27.19,"c":27.48,"v":19500},{"d":"2026-01-22","o":27.68,"h":27.94,"l":27.68,"c":27.81,"v":26400},{"d":"2026-01-23","o":27.69,"h":27.99,"l":27.59,"c":27.94,"v":24300},{"d":"2026-01-26","o":27.98,"h":28.1,"l":27.81,"c":27.93,"v":25800},{"d":"2026-01-27","o":27.98,"h":28.09,"l":27.94,"c":28.01,"v":20800},{"d":"2026-01-28","o":28.04,"h":28.26,"l":27.94,"c":28.25,"v":30400},{"d":"2026-01-29","o":28.25,"h":28.25,"l":27.61,"c":27.92,"v":28600},{"d":"2026-01-30","o":27.82,"h":28.11,"l":27.8,"c":27.89,"v":30900},{"d":"2026-02-02","o":27.77,"h":28.04,"l":27.75,"c":27.96,"v":17100},{"d":"2026-02-03","o":28.05,"h":28.27,"l":27.72,"c":27.78,"v":35700},{"d":"2026-02-04","o":27.67,"h":27.95,"l":27.6,"c":27.6,"v":26200},{"d":"2026-02-05","o":27.37,"h":27.63,"l":27.1,"c":27.25,"v":33400},{"d":"2026-02-06","o":27.23,"h":27.43,"l":27.1,"c":27.33,"v":49000},{"d":"2026-02-09","o":27.48,"h":27.95,"l":27.48,"c":27.94,"v":25800},{"d":"2026-02-10","o":27.55,"h":28.03,"l":27.55,"c":27.9,"v":35500},{"d":"2026-02-11","o":27.98,"h":28.05,"l":27.79,"c":27.91,"v":45000},{"d":"2026-02-12","o":27.7,"h":27.82,"l":26.74,"c":26.95,"v":28200},{"d":"2026-02-13","o":26.69,"h":27.2,"l":26.65,"c":26.84,"v":31400},{"d":"2026-02-17","o":26.9,"h":26.95,"l":26.7,"c":26.85,"v":13600},{"d":"2026-02-18","o":26.85,"h":27.12,"l":26.85,"c":26.98,"v":19900},{"d":"2026-02-19","o":27,"h":27.01,"l":26.74,"c":26.87,"v":20100},{"d":"2026-02-20","o":26.87,"h":27.3,"l":26.83,"c":27.02,"v":36900},{"d":"2026-02-23","o":27.07,"h":27.23,"l":26.95,"c":27.09,"v":18000},{"d":"2026-02-24","o":27.09,"h":27.47,"l":27.09,"c":27.22,"v":13600},{"d":"2026-02-25","o":27.5,"h":27.75,"l":27.26,"c":27.75,"v":25600},{"d":"2026-02-26","o":27.88,"h":28.12,"l":27.3,"c":27.79,"v":31400},{"d":"2026-02-27","o":27.6,"h":27.83,"l":27.3,"c":27.58,"v":13700},{"d":"2026-03-02","o":27.3,"h":28.1,"l":27.26,"c":27.71,"v":13100},{"d":"2026-03-03","o":27.96,"h":27.96,"l":27.05,"c":27.19,"v":31400},{"d":"2026-03-04","o":27.28,"h":27.8,"l":27.19,"c":27.4,"v":14300},{"d":"2026-03-05","o":27.17,"h":27.46,"l":26.82,"c":26.91,"v":17500},{"d":"2026-03-06","o":26.75,"h":26.75,"l":26.33,"c":26.35,"v":13600},{"d":"2026-03-09","o":25.94,"h":26.75,"l":25.93,"c":26.01,"v":21100},{"d":"2026-03-10","o":26.04,"h":26.58,"l":26.04,"c":26.4,"v":11300},{"d":"2026-03-11","o":26.8,"h":26.99,"l":26.32,"c":26.35,"v":10600},{"d":"2026-03-12","o":25.93,"h":26.2,"l":25.36,"c":25.48,"v":26300},{"d":"2026-03-13","o":25.48,"h":25.86,"l":25.27,"c":25.32,"v":17300},{"d":"2026-03-16","o":25.28,"h":25.62,"l":25.28,"c":25.43,"v":7100},{"d":"2026-03-17","o":25.57,"h":25.69,"l":25.17,"c":25.48,"v":25300},{"d":"2026-03-18","o":25.31,"h":25.7,"l":25.31,"c":25.66,"v":21800},{"d":"2026-03-19","o":25.35,"h":25.49,"l":25.1,"c":25.39,"v":12600},{"d":"2026-03-20","o":25.35,"h":25.52,"l":25.05,"c":25.17,"v":31300},{"d":"2026-03-23","o":25.2,"h":25.48,"l":24.65,"c":25,"v":39000},{"d":"2026-03-24","o":24.97,"h":25.52,"l":24.79,"c":24.84,"v":20900},{"d":"2026-03-25","o":24.86,"h":25.77,"l":24.86,"c":25.4,"v":39000},{"d":"2026-03-26","o":25.4,"h":25.4,"l":24.86,"c":24.86,"v":25600},{"d":"2026-03-27","o":24.6,"h":24.73,"l":23.94,"c":24.21,"v":32400},{"d":"2026-03-30","o":24.34,"h":24.57,"l":23.65,"c":23.74,"v":28800},{"d":"2026-03-31","o":23.74,"h":24.55,"l":23.9,"c":24.3,"v":27460},{"d":"2026-04-01","o":24.3,"h":25.02,"l":24,"c":24.49,"v":55959},{"d":"2026-04-02","o":24.34,"h":24.82,"l":23.77,"c":24.67,"v":20612},{"d":"2026-04-06","o":24.67,"h":24.67,"l":24.4,"c":24.51,"v":25047},{"d":"2026-04-07","o":24.51,"h":25.03,"l":24.21,"c":24.75,"v":22334},{"d":"2026-04-08","o":25.13,"h":26.1,"l":25.06,"c":25.36,"v":68288},{"d":"2026-04-09","o":25.55,"h":26.75,"l":25.57,"c":26.05,"v":114405},{"d":"2026-04-10","o":26.19,"h":26.4,"l":25.02,"c":25.2,"v":88883},{"d":"2026-04-13","o":25,"h":25.25,"l":24.52,"c":25.15,"v":39149},{"d":"2026-04-14","o":25.21,"h":25.45,"l":24.77,"c":25.36,"v":70068},{"d":"2026-04-15","o":25.4,"h":25.8,"l":25.36,"c":25.48,"v":29691},{"d":"2026-04-16","o":25.62,"h":25.86,"l":25.46,"c":25.6,"v":23240},{"d":"2026-04-17","o":25.83,"h":26.06,"l":25.35,"c":25.51,"v":42034},{"d":"2026-04-20","o":25.49,"h":25.98,"l":25.59,"c":25.97,"v":29106},{"d":"2026-04-21","o":26.13,"h":26.21,"l":25.95,"c":26.01,"v":26800},{"d":"2026-04-22","o":26.01,"h":26.27,"l":25.78,"c":26.12,"v":20738},{"d":"2026-04-23","o":26.12,"h":26.43,"l":26.12,"c":26.23,"v":17909},{"d":"2026-04-24","o":26.32,"h":26.46,"l":25.93,"c":26.24,"v":15658},{"d":"2026-04-27","o":26.14,"h":26.46,"l":26.2,"c":26.32,"v":17694},{"d":"2026-04-28","o":26.14,"h":26.3,"l":25.97,"c":26.19,"v":20850},{"d":"2026-04-29","o":26.25,"h":26.51,"l":26.25,"c":26.38,"v":19663},{"d":"2026-04-30","o":26.8,"h":26.87,"l":26.34,"c":26.62,"v":27717},{"d":"2026-05-01","o":26.71,"h":27.1,"l":26.67,"c":26.91,"v":22971},{"d":"2026-05-04","o":27,"h":27.2,"l":26.72,"c":26.99,"v":19566},{"d":"2026-05-05","o":27,"h":27.27,"l":27,"c":27.15,"v":21106},{"d":"2026-05-06","o":27.5,"h":27.8,"l":27.23,"c":27.63,"v":27729},{"d":"2026-05-07","o":27.75,"h":27.75,"l":27.03,"c":27.16,"v":16801},{"d":"2026-05-08","o":27.3,"h":27.56,"l":27.31,"c":27.44,"v":12599},{"d":"2026-05-11","o":27.25,"h":27.65,"l":27.33,"c":27.46,"v":21732},{"d":"2026-05-12","o":27.75,"h":27.74,"l":26.83,"c":27.02,"v":25371},{"d":"2026-05-13","o":27.22,"h":27.6,"l":26.77,"c":27.51,"v":26613},{"d":"2026-05-14","o":27.74,"h":27.7,"l":27.18,"c":27.42,"v":22598},{"d":"2026-05-15","o":27.38,"h":27.44,"l":26.84,"c":26.91,"v":14671},{"d":"2026-05-18","o":27,"h":26.92,"l":26.08,"c":26.19,"v":21145},{"d":"2026-05-19","o":25.65,"h":26.05,"l":25.62,"c":25.89,"v":13506}]