[{"d":"2017-04-28","o":12.96,"h":14.75,"l":12.72,"c":14.67,"v":1449419},{"d":"2017-05-01","o":14.89,"h":15.28,"l":14.74,"c":14.87,"v":123850},{"d":"2017-05-02","o":14.9,"h":15.07,"l":14.89,"c":14.98,"v":48109},{"d":"2017-05-03","o":14.98,"h":14.98,"l":14.68,"c":14.87,"v":28448},{"d":"2017-05-04","o":14.9,"h":14.9,"l":14.68,"c":14.79,"v":37871},{"d":"2017-05-05","o":14.77,"h":14.9,"l":14.35,"c":14.76,"v":107361},{"d":"2017-05-08","o":14.76,"h":14.85,"l":14.76,"c":14.79,"v":10510},{"d":"2017-05-09","o":14.88,"h":14.88,"l":14.76,"c":14.79,"v":11234},{"d":"2017-05-10","o":14.79,"h":14.79,"l":14.62,"c":14.72,"v":30623},{"d":"2017-05-11","o":14.71,"h":14.71,"l":14.47,"c":14.48,"v":14496},{"d":"2017-05-12","o":14.51,"h":14.51,"l":14.4,"c":14.44,"v":32344},{"d":"2017-05-15","o":14.35,"h":14.42,"l":14.35,"c":14.38,"v":66500},{"d":"2017-05-16","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":17576},{"d":"2017-05-17","o":14.45,"h":14.51,"l":14.35,"c":14.4,"v":18211},{"d":"2017-05-18","o":14.36,"h":14.4,"l":14.35,"c":14.38,"v":26818},{"d":"2017-05-19","o":14.38,"h":14.4,"l":14.35,"c":14.4,"v":54451},{"d":"2017-05-22","o":14.35,"h":14.44,"l":14.35,"c":14.42,"v":30623},{"d":"2017-05-23","o":14.46,"h":14.46,"l":14.36,"c":14.44,"v":23194},{"d":"2017-05-24","o":14.46,"h":14.46,"l":14.35,"c":14.39,"v":11506},{"d":"2017-05-25","o":14.39,"h":14.4,"l":14.36,"c":14.4,"v":44122},{"d":"2017-05-26","o":14.4,"h":14.46,"l":14.37,"c":14.4,"v":17576},{"d":"2017-05-30","o":14.51,"h":14.51,"l":14.38,"c":14.39,"v":21291},{"d":"2017-05-31","o":14.5,"h":14.5,"l":14.39,"c":14.4,"v":7882},{"d":"2017-06-01","o":14.39,"h":14.43,"l":14.39,"c":14.4,"v":8879},{"d":"2017-06-02","o":14.51,"h":14.51,"l":14.39,"c":14.43,"v":4892},{"d":"2017-06-05","o":14.43,"h":14.57,"l":14.43,"c":14.51,"v":24462},{"d":"2017-06-06","o":14.51,"h":15.13,"l":14.47,"c":14.85,"v":40045},{"d":"2017-06-07","o":14.94,"h":14.94,"l":14.59,"c":14.83,"v":5255},{"d":"2017-06-08","o":14.91,"h":15,"l":14.9,"c":14.97,"v":8607},{"d":"2017-06-09","o":15.11,"h":15.19,"l":15.03,"c":15.18,"v":13228},{"d":"2017-06-12","o":15.2,"h":16.56,"l":15.2,"c":16.51,"v":36059},{"d":"2017-06-13","o":16.45,"h":16.45,"l":15.46,"c":16.2,"v":40226},{"d":"2017-06-14","o":15.78,"h":16.45,"l":15.73,"c":16.43,"v":23012},{"d":"2017-06-15","o":16.28,"h":16.28,"l":15.75,"c":15.75,"v":15583},{"d":"2017-06-16","o":15.71,"h":16.28,"l":14.37,"c":14.37,"v":95039},{"d":"2017-06-19","o":14.62,"h":15.34,"l":14.62,"c":15.17,"v":37418},{"d":"2017-06-20","o":15.12,"h":15.38,"l":15.04,"c":15.15,"v":4077},{"d":"2017-06-21","o":15.25,"h":15.25,"l":15.07,"c":15.13,"v":1903},{"d":"2017-06-22","o":15.01,"h":15.28,"l":14.54,"c":14.82,"v":9694},{"d":"2017-06-23","o":14.97,"h":15.97,"l":14.9,"c":15.66,"v":17395},{"d":"2017-06-26","o":15.57,"h":15.57,"l":14.92,"c":14.96,"v":11053},{"d":"2017-06-27","o":15.14,"h":15.41,"l":15.13,"c":15.13,"v":634},{"d":"2017-06-28","o":14.86,"h":15.31,"l":14.86,"c":14.87,"v":2174},{"d":"2017-06-29","o":14.87,"h":14.87,"l":14.87,"c":14.87,"v":0},{"d":"2017-06-30","o":14.93,"h":14.93,"l":14.93,"c":14.93,"v":91},{"d":"2017-07-03","o":15.45,"h":15.45,"l":15.06,"c":15.06,"v":2356},{"d":"2017-07-05","o":15.15,"h":15.19,"l":15.01,"c":15.02,"v":3986},{"d":"2017-07-06","o":15.41,"h":15.41,"l":15.07,"c":15.18,"v":3080},{"d":"2017-07-07","o":15.22,"h":15.43,"l":15.22,"c":15.43,"v":362},{"d":"2017-07-10","o":15.45,"h":15.45,"l":15.15,"c":15.15,"v":2627},{"d":"2017-07-11","o":14.99,"h":15,"l":14.72,"c":14.72,"v":5889},{"d":"2017-07-12","o":15.07,"h":15.29,"l":14.92,"c":14.92,"v":1812},{"d":"2017-07-13","o":15.12,"h":15.12,"l":14.69,"c":14.69,"v":1087},{"d":"2017-07-14","o":14.68,"h":14.74,"l":14.68,"c":14.68,"v":1721},{"d":"2017-07-17","o":14.68,"h":14.89,"l":14.68,"c":14.89,"v":6251},{"d":"2017-07-18","o":14.81,"h":14.82,"l":14.77,"c":14.79,"v":2084},{"d":"2017-07-19","o":14.79,"h":14.79,"l":14.74,"c":14.75,"v":1721},{"d":"2017-07-20","o":14.65,"h":14.65,"l":14.53,"c":14.53,"v":11416},{"d":"2017-07-21","o":14.6,"h":14.76,"l":14.48,"c":14.76,"v":1540},{"d":"2017-07-24","o":14.78,"h":14.78,"l":14.51,"c":14.57,"v":4439},{"d":"2017-07-25","o":14.7,"h":14.72,"l":14.46,"c":14.51,"v":1993},{"d":"2017-07-26","o":14.51,"h":14.51,"l":14.47,"c":14.48,"v":8335},{"d":"2017-07-27","o":14.48,"h":14.48,"l":14.29,"c":14.42,"v":42673},{"d":"2017-07-28","o":14.42,"h":14.55,"l":14.42,"c":14.55,"v":2990},{"d":"2017-07-31","o":14.35,"h":14.54,"l":14.35,"c":14.36,"v":2718},{"d":"2017-08-01","o":14.37,"h":14.37,"l":14.35,"c":14.37,"v":11778},{"d":"2017-08-02","o":14.35,"h":14.56,"l":14.29,"c":14.49,"v":10419},{"d":"2017-08-03","o":14.53,"h":14.53,"l":14.35,"c":14.42,"v":4349},{"d":"2017-08-04","o":14.42,"h":14.42,"l":14.42,"c":14.42,"v":0},{"d":"2017-08-07","o":14.46,"h":14.47,"l":14.46,"c":14.46,"v":1721},{"d":"2017-08-08","o":14.49,"h":14.56,"l":14.46,"c":14.51,"v":2356},{"d":"2017-08-09","o":14.55,"h":14.55,"l":14.35,"c":14.46,"v":4983},{"d":"2017-08-10","o":14.45,"h":14.45,"l":14.18,"c":14.18,"v":7067},{"d":"2017-08-11","o":14.33,"h":14.33,"l":14.24,"c":14.29,"v":4983},{"d":"2017-08-14","o":14.34,"h":14.34,"l":14.24,"c":14.24,"v":5164},{"d":"2017-08-15","o":14.22,"h":14.23,"l":14.07,"c":14.07,"v":8969},{"d":"2017-08-16","o":14.16,"h":14.17,"l":14.07,"c":14.12,"v":14224},{"d":"2017-08-17","o":14.12,"h":14.12,"l":13.81,"c":13.93,"v":7520},{"d":"2017-08-18","o":13.99,"h":14.05,"l":13.93,"c":13.98,"v":4802},{"d":"2017-08-21","o":13.84,"h":14.13,"l":13.84,"c":14.13,"v":12503},{"d":"2017-08-22","o":14.13,"h":14.13,"l":13.99,"c":14.12,"v":4077},{"d":"2017-08-23","o":14.31,"h":14.33,"l":14.13,"c":14.33,"v":2990},{"d":"2017-08-24","o":14.22,"h":14.33,"l":14.14,"c":14.3,"v":3171},{"d":"2017-08-25","o":14.14,"h":14.21,"l":14.13,"c":14.19,"v":4168},{"d":"2017-08-28","o":14.14,"h":14.24,"l":14.14,"c":14.19,"v":1993},{"d":"2017-08-29","o":14.12,"h":14.12,"l":13.85,"c":13.89,"v":10328},{"d":"2017-08-30","o":13.9,"h":13.9,"l":13.8,"c":13.84,"v":15493},{"d":"2017-08-31","o":13.86,"h":13.89,"l":13.8,"c":13.8,"v":10872},{"d":"2017-09-01","o":13.82,"h":13.89,"l":13.61,"c":13.63,"v":17305},{"d":"2017-09-05","o":13.69,"h":13.77,"l":13.61,"c":13.65,"v":5527},{"d":"2017-09-06","o":13.69,"h":13.69,"l":13.61,"c":13.64,"v":5074},{"d":"2017-09-07","o":13.64,"h":13.68,"l":13.3,"c":13.36,"v":4802},{"d":"2017-09-08","o":13.3,"h":13.89,"l":13.25,"c":13.86,"v":57984},{"d":"2017-09-11","o":13.89,"h":13.89,"l":13.86,"c":13.89,"v":13771},{"d":"2017-09-12","o":13.89,"h":14.22,"l":13.87,"c":14.11,"v":16217},{"d":"2017-09-13","o":14.71,"h":14.71,"l":14.29,"c":14.48,"v":1178},{"d":"2017-09-14","o":14.75,"h":14.75,"l":14.48,"c":14.54,"v":815},{"d":"2017-09-15","o":14.7,"h":14.78,"l":14.48,"c":14.78,"v":5527},{"d":"2017-09-18","o":14.77,"h":14.79,"l":14.77,"c":14.79,"v":4621},{"d":"2017-09-19","o":14.88,"h":14.93,"l":14.66,"c":14.93,"v":3262},{"d":"2017-09-20","o":14.93,"h":14.93,"l":14.61,"c":14.76,"v":6342},{"d":"2017-09-21","o":14.72,"h":14.75,"l":14.71,"c":14.75,"v":2990},{"d":"2017-09-22","o":14.68,"h":14.79,"l":14.68,"c":14.79,"v":1540},{"d":"2017-09-25","o":14.77,"h":15.36,"l":14.71,"c":14.99,"v":3715},{"d":"2017-09-26","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":0},{"d":"2017-09-27","o":15.1,"h":15.1,"l":15.01,"c":15.06,"v":3352},{"d":"2017-09-28","o":15.01,"h":15.01,"l":14.84,"c":14.84,"v":272},{"d":"2017-09-29","o":15.05,"h":15.05,"l":14.81,"c":14.88,"v":1721},{"d":"2017-10-02","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"2017-10-03","o":14.75,"h":14.82,"l":14.68,"c":14.71,"v":1721},{"d":"2017-10-04","o":14.68,"h":14.79,"l":14.68,"c":14.69,"v":3805},{"d":"2017-10-05","o":14.7,"h":14.7,"l":14.45,"c":14.45,"v":8154},{"d":"2017-10-06","o":14.45,"h":14.56,"l":14.26,"c":14.38,"v":27180},{"d":"2017-10-09","o":14.41,"h":14.46,"l":14.41,"c":14.46,"v":2084},{"d":"2017-10-10","o":14.54,"h":14.54,"l":14.07,"c":14.3,"v":8879},{"d":"2017-10-11","o":14.19,"h":14.29,"l":14.15,"c":14.29,"v":11234},{"d":"2017-10-12","o":14.29,"h":14.56,"l":14.29,"c":14.44,"v":3171},{"d":"2017-10-13","o":14.46,"h":14.46,"l":14.4,"c":14.4,"v":453},{"d":"2017-10-16","o":14.46,"h":14.56,"l":14.35,"c":14.39,"v":7792},{"d":"2017-10-17","o":14.56,"h":14.57,"l":14.45,"c":14.55,"v":4349},{"d":"2017-10-18","o":14.55,"h":14.55,"l":14.53,"c":14.54,"v":2265},{"d":"2017-10-19","o":14.42,"h":14.67,"l":14.42,"c":14.57,"v":4349},{"d":"2017-10-20","o":14.65,"h":14.67,"l":14.65,"c":14.67,"v":453},{"d":"2017-10-23","o":14.63,"h":14.68,"l":14.45,"c":14.48,"v":3262},{"d":"2017-10-24","o":14.48,"h":14.66,"l":14.48,"c":14.61,"v":997},{"d":"2017-10-25","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"2017-10-26","o":14.57,"h":14.59,"l":14.5,"c":14.59,"v":13228},{"d":"2017-10-27","o":14.42,"h":14.53,"l":14.42,"c":14.47,"v":2990},{"d":"2017-10-30","o":14.46,"h":14.58,"l":14.44,"c":14.48,"v":11053},{"d":"2017-10-31","o":14.66,"h":14.66,"l":14.66,"c":14.66,"v":272},{"d":"2017-11-01","o":14.62,"h":14.67,"l":14.59,"c":14.66,"v":453},{"d":"2017-11-02","o":14.58,"h":14.58,"l":14.57,"c":14.57,"v":1631},{"d":"2017-11-03","o":14.5,"h":14.55,"l":14.49,"c":14.49,"v":1631},{"d":"2017-11-06","o":14.5,"h":14.5,"l":14.43,"c":14.45,"v":1631},{"d":"2017-11-07","o":14.4,"h":14.4,"l":14.23,"c":14.23,"v":8154},{"d":"2017-11-08","o":14.14,"h":14.14,"l":14.09,"c":14.09,"v":3896},{"d":"2017-11-09","o":14.07,"h":14.22,"l":13.84,"c":14.22,"v":11416},{"d":"2017-11-10","o":14.13,"h":14.14,"l":14,"c":14.07,"v":2174},{"d":"2017-11-13","o":13.84,"h":13.89,"l":13.8,"c":13.85,"v":7792},{"d":"2017-11-14","o":13.82,"h":13.93,"l":13.76,"c":13.93,"v":3171},{"d":"2017-11-15","o":13.84,"h":14.23,"l":13.78,"c":14.02,"v":1087},{"d":"2017-11-16","o":13.9,"h":13.91,"l":13.87,"c":13.87,"v":2265},{"d":"2017-11-17","o":13.77,"h":13.83,"l":13.77,"c":13.8,"v":2084},{"d":"2017-11-20","o":13.82,"h":13.85,"l":13.73,"c":13.73,"v":3715},{"d":"2017-11-21","o":13.65,"h":14.02,"l":13.59,"c":13.8,"v":13499},{"d":"2017-11-22","o":14.11,"h":14.3,"l":14.08,"c":14.3,"v":6433},{"d":"2017-11-24","o":14.3,"h":14.35,"l":14.09,"c":14.35,"v":2446},{"d":"2017-11-27","o":14.3,"h":14.3,"l":14.27,"c":14.28,"v":634},{"d":"2017-11-28","o":14.27,"h":14.27,"l":14.07,"c":14.07,"v":2537},{"d":"2017-11-29","o":14.18,"h":14.18,"l":14.03,"c":14.18,"v":1631},{"d":"2017-11-30","o":14.14,"h":14.14,"l":13.89,"c":14.05,"v":815},{"d":"2017-12-01","o":13.84,"h":13.96,"l":13.63,"c":13.65,"v":3352},{"d":"2017-12-04","o":13.63,"h":13.79,"l":13.54,"c":13.57,"v":7701},{"d":"2017-12-05","o":13.58,"h":13.58,"l":13.41,"c":13.41,"v":3896},{"d":"2017-12-06","o":13.44,"h":13.44,"l":13.29,"c":13.29,"v":5527},{"d":"2017-12-07","o":13.29,"h":13.29,"l":12.97,"c":13.22,"v":22650},{"d":"2017-12-08","o":13.22,"h":13.5,"l":13.17,"c":13.39,"v":3896},{"d":"2017-12-11","o":13.79,"h":13.79,"l":13.38,"c":13.38,"v":3443},{"d":"2017-12-12","o":13.38,"h":13.46,"l":13.1,"c":13.11,"v":5708},{"d":"2017-12-13","o":13.1,"h":13.4,"l":13.1,"c":13.13,"v":6251},{"d":"2017-12-14","o":13.12,"h":13.35,"l":13,"c":13.25,"v":11687},{"d":"2017-12-15","o":13.74,"h":13.74,"l":13.17,"c":13.41,"v":7067},{"d":"2017-12-18","o":13.36,"h":13.4,"l":13.25,"c":13.4,"v":19207},{"d":"2017-12-19","o":13.28,"h":13.4,"l":13.25,"c":13.27,"v":1812},{"d":"2017-12-20","o":13.25,"h":13.36,"l":13.06,"c":13.07,"v":5980},{"d":"2017-12-21","o":13.02,"h":13.22,"l":13.01,"c":13.2,"v":5345},{"d":"2017-12-22","o":13.02,"h":13.13,"l":13.02,"c":13.13,"v":815},{"d":"2017-12-26","o":13.24,"h":13.24,"l":13.07,"c":13.11,"v":3533},{"d":"2017-12-27","o":13.31,"h":13.31,"l":12.91,"c":13.1,"v":15764},{"d":"2017-12-28","o":12.95,"h":13.28,"l":12.95,"c":13.08,"v":3443},{"d":"2017-12-29","o":13.09,"h":13.11,"l":12.8,"c":12.8,"v":7429},{"d":"2018-01-02","o":12.8,"h":12.97,"l":12.8,"c":12.95,"v":2809},{"d":"2018-01-03","o":13.02,"h":13.02,"l":13,"c":13.01,"v":2809},{"d":"2018-01-04","o":13.04,"h":13.04,"l":12.91,"c":13.02,"v":2809},{"d":"2018-01-05","o":12.99,"h":13,"l":12.87,"c":12.91,"v":6523},{"d":"2018-01-08","o":12.83,"h":12.84,"l":12.65,"c":12.77,"v":17848},{"d":"2018-01-09","o":12.72,"h":12.72,"l":12.64,"c":12.67,"v":8698},{"d":"2018-01-10","o":12.64,"h":12.72,"l":12.62,"c":12.69,"v":7067},{"d":"2018-01-11","o":12.69,"h":12.69,"l":12.45,"c":12.46,"v":16127},{"d":"2018-01-12","o":12.47,"h":12.65,"l":12.47,"c":12.65,"v":6433},{"d":"2018-01-16","o":12.67,"h":12.67,"l":12.53,"c":12.57,"v":10328},{"d":"2018-01-17","o":12.57,"h":12.63,"l":12.53,"c":12.56,"v":34337},{"d":"2018-01-18","o":12.52,"h":12.68,"l":12.52,"c":12.61,"v":14043},{"d":"2018-01-19","o":12.58,"h":12.69,"l":12.58,"c":12.69,"v":4983},{"d":"2018-01-22","o":12.69,"h":13.52,"l":12.68,"c":13.16,"v":18392},{"d":"2018-01-23","o":13.25,"h":13.81,"l":13.25,"c":13.39,"v":10781},{"d":"2018-01-24","o":13.17,"h":13.5,"l":13.17,"c":13.45,"v":1721},{"d":"2018-01-25","o":13.25,"h":13.54,"l":13.25,"c":13.32,"v":3896},{"d":"2018-01-26","o":13.38,"h":13.53,"l":13.32,"c":13.32,"v":2537},{"d":"2018-01-29","o":13.16,"h":13.22,"l":13.13,"c":13.16,"v":13499},{"d":"2018-01-30","o":13.15,"h":13.3,"l":13.15,"c":13.3,"v":1178},{"d":"2018-01-31","o":13.18,"h":13.18,"l":13.13,"c":13.15,"v":906},{"d":"2018-02-01","o":13.15,"h":13.16,"l":12.9,"c":12.94,"v":8426},{"d":"2018-02-02","o":12.92,"h":12.94,"l":12.36,"c":12.36,"v":32797},{"d":"2018-02-05","o":12.36,"h":12.37,"l":12.21,"c":12.22,"v":18482},{"d":"2018-02-06","o":12.24,"h":12.49,"l":12.18,"c":12.48,"v":9151},{"d":"2018-02-07","o":12.18,"h":12.43,"l":12.18,"c":12.42,"v":5255},{"d":"2018-02-08","o":12.46,"h":12.53,"l":12.42,"c":12.46,"v":5980},{"d":"2018-02-09","o":12.36,"h":12.8,"l":12.13,"c":12.8,"v":7339},{"d":"2018-02-12","o":12.31,"h":12.69,"l":12.31,"c":12.58,"v":2537},{"d":"2018-02-13","o":12.96,"h":12.96,"l":12.4,"c":12.85,"v":3352},{"d":"2018-02-14","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2018-02-15","o":12.69,"h":12.69,"l":12.4,"c":12.51,"v":2899},{"d":"2018-02-16","o":12.48,"h":12.55,"l":12.46,"c":12.47,"v":5345},{"d":"2018-02-20","o":12.63,"h":12.63,"l":12.41,"c":12.41,"v":725},{"d":"2018-02-21","o":12.58,"h":12.58,"l":12.41,"c":12.42,"v":2627},{"d":"2018-02-22","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2018-02-23","o":12.47,"h":12.7,"l":12.09,"c":12.3,"v":8879},{"d":"2018-02-26","o":12.32,"h":12.38,"l":12.26,"c":12.34,"v":36874},{"d":"2018-02-27","o":12.44,"h":12.54,"l":12.44,"c":12.53,"v":8426},{"d":"2018-02-28","o":12.63,"h":12.69,"l":12.62,"c":12.69,"v":815},{"d":"2018-03-01","o":12.59,"h":12.59,"l":12.44,"c":12.46,"v":4892},{"d":"2018-03-02","o":12.38,"h":12.38,"l":12.2,"c":12.35,"v":11687},{"d":"2018-03-05","o":12.3,"h":12.67,"l":12.3,"c":12.51,"v":6523},{"d":"2018-03-06","o":12.44,"h":12.44,"l":12.44,"c":12.44,"v":272},{"d":"2018-03-07","o":12.67,"h":12.67,"l":12.43,"c":12.43,"v":1903},{"d":"2018-03-08","o":12.47,"h":12.6,"l":12.32,"c":12.46,"v":11869},{"d":"2018-03-09","o":12.37,"h":12.64,"l":12.36,"c":12.36,"v":453},{"d":"2018-03-12","o":12.36,"h":12.46,"l":12.2,"c":12.42,"v":3624},{"d":"2018-03-13","o":12.47,"h":12.65,"l":12.46,"c":12.63,"v":6070},{"d":"2018-03-14","o":12.65,"h":12.65,"l":12.44,"c":12.44,"v":453},{"d":"2018-03-15","o":12.42,"h":12.53,"l":12.42,"c":12.53,"v":815},{"d":"2018-03-16","o":12.5,"h":12.64,"l":12.5,"c":12.64,"v":1721},{"d":"2018-03-19","o":12.6,"h":12.64,"l":12.57,"c":12.57,"v":1993},{"d":"2018-03-20","o":12.47,"h":12.47,"l":12.47,"c":12.47,"v":91},{"d":"2018-03-21","o":12.47,"h":12.69,"l":12.36,"c":12.58,"v":23465},{"d":"2018-03-22","o":12.43,"h":12.48,"l":12.43,"c":12.48,"v":272},{"d":"2018-03-23","o":12.56,"h":12.94,"l":12.49,"c":12.7,"v":2446},{"d":"2018-03-26","o":12.55,"h":12.69,"l":12.54,"c":12.56,"v":906},{"d":"2018-03-27","o":12.43,"h":12.67,"l":12.42,"c":12.47,"v":725},{"d":"2018-03-28","o":12.44,"h":12.44,"l":12.38,"c":12.42,"v":1812},{"d":"2018-03-29","o":12.41,"h":12.54,"l":12.41,"c":12.54,"v":453},{"d":"2018-04-02","o":12.38,"h":12.69,"l":12.37,"c":12.37,"v":18029},{"d":"2018-04-03","o":12.41,"h":12.64,"l":12.4,"c":12.4,"v":815},{"d":"2018-04-04","o":12.46,"h":12.46,"l":12.41,"c":12.41,"v":362},{"d":"2018-04-05","o":12.47,"h":12.67,"l":12.47,"c":12.67,"v":362},{"d":"2018-04-06","o":12.46,"h":12.46,"l":12.42,"c":12.42,"v":544},{"d":"2018-04-09","o":12.43,"h":12.58,"l":12.38,"c":12.38,"v":1540},{"d":"2018-04-10","o":12.45,"h":12.45,"l":12.37,"c":12.37,"v":3624},{"d":"2018-04-11","o":12.57,"h":12.57,"l":12.4,"c":12.4,"v":1903},{"d":"2018-04-12","o":12.65,"h":12.67,"l":12.49,"c":12.67,"v":10238},{"d":"2018-04-13","o":12.65,"h":12.65,"l":12.48,"c":12.48,"v":1087},{"d":"2018-04-16","o":12.41,"h":12.47,"l":12.41,"c":12.47,"v":725},{"d":"2018-04-17","o":12.42,"h":12.47,"l":12.38,"c":12.4,"v":15311},{"d":"2018-04-18","o":12.42,"h":12.42,"l":12.38,"c":12.38,"v":11234},{"d":"2018-04-19","o":12.44,"h":12.46,"l":12.43,"c":12.43,"v":1268},{"d":"2018-04-20","o":12.48,"h":12.53,"l":12.48,"c":12.48,"v":815},{"d":"2018-04-23","o":12.53,"h":12.55,"l":12.53,"c":12.55,"v":272},{"d":"2018-04-24","o":12.69,"h":12.69,"l":12.4,"c":12.4,"v":3624},{"d":"2018-04-25","o":12.38,"h":12.54,"l":12.38,"c":12.4,"v":2899},{"d":"2018-04-26","o":12.47,"h":12.47,"l":12.47,"c":12.47,"v":453},{"d":"2018-04-27","o":12.41,"h":12.41,"l":12.38,"c":12.38,"v":1993},{"d":"2018-04-30","o":12.42,"h":12.44,"l":12.38,"c":12.38,"v":5889},{"d":"2018-05-01","o":12.38,"h":12.53,"l":12.38,"c":12.38,"v":5798},{"d":"2018-05-02","o":12.54,"h":12.67,"l":12.53,"c":12.53,"v":3443},{"d":"2018-05-03","o":12.72,"h":12.76,"l":12.69,"c":12.69,"v":2356},{"d":"2018-05-04","o":12.47,"h":12.47,"l":12.42,"c":12.42,"v":2809},{"d":"2018-05-07","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2018-05-08","o":12.44,"h":12.51,"l":12.44,"c":12.51,"v":634},{"d":"2018-05-09","o":12.42,"h":12.44,"l":12.42,"c":12.44,"v":3624},{"d":"2018-05-10","o":12.51,"h":12.6,"l":12.43,"c":12.43,"v":2990},{"d":"2018-05-11","o":12.44,"h":12.63,"l":12.44,"c":12.63,"v":815},{"d":"2018-05-14","o":12.43,"h":12.45,"l":12.42,"c":12.42,"v":3262},{"d":"2018-05-15","o":12.42,"h":12.5,"l":12.41,"c":12.41,"v":14315},{"d":"2018-05-16","o":12.42,"h":12.42,"l":12.36,"c":12.36,"v":7792},{"d":"2018-05-17","o":12.42,"h":12.44,"l":12.31,"c":12.43,"v":5617},{"d":"2018-05-18","o":12.36,"h":12.45,"l":12.36,"c":12.43,"v":2718},{"d":"2018-05-21","o":12.42,"h":12.55,"l":12.38,"c":12.38,"v":2356},{"d":"2018-05-22","o":12.4,"h":12.41,"l":12.4,"c":12.4,"v":2174},{"d":"2018-05-23","o":12.41,"h":12.59,"l":12.38,"c":12.45,"v":7701},{"d":"2018-05-24","o":12.42,"h":12.42,"l":12.38,"c":12.4,"v":1178},{"d":"2018-05-25","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2018-05-29","o":12.38,"h":12.44,"l":12.38,"c":12.42,"v":4349},{"d":"2018-05-30","o":12.42,"h":12.47,"l":12.38,"c":12.38,"v":5527},{"d":"2018-05-31","o":12.38,"h":12.42,"l":12.38,"c":12.39,"v":4892},{"d":"2018-06-01","o":12.42,"h":12.42,"l":12.38,"c":12.41,"v":9241},{"d":"2018-06-04","o":12.38,"h":12.41,"l":12.34,"c":12.37,"v":13862},{"d":"2018-06-05","o":12.34,"h":12.41,"l":12.34,"c":12.41,"v":15946},{"d":"2018-06-06","o":12.4,"h":12.42,"l":12.38,"c":12.38,"v":5074},{"d":"2018-06-07","o":12.39,"h":12.41,"l":12.38,"c":12.41,"v":1812},{"d":"2018-06-08","o":12.42,"h":12.42,"l":12.4,"c":12.4,"v":2718},{"d":"2018-06-11","o":12.4,"h":12.4,"l":12.36,"c":12.37,"v":1993},{"d":"2018-06-12","o":12.33,"h":12.42,"l":12.32,"c":12.32,"v":2627},{"d":"2018-06-13","o":12.41,"h":12.41,"l":12.34,"c":12.34,"v":1087},{"d":"2018-06-14","o":12.34,"h":12.34,"l":12.34,"c":12.34,"v":91},{"d":"2018-06-15","o":12.35,"h":12.41,"l":12.35,"c":12.41,"v":2174},{"d":"2018-06-18","o":12.41,"h":12.41,"l":12.37,"c":12.37,"v":634},{"d":"2018-06-19","o":12.35,"h":12.42,"l":12.35,"c":12.38,"v":2174},{"d":"2018-06-20","o":12.36,"h":12.38,"l":12.26,"c":12.26,"v":13228},{"d":"2018-06-21","o":12.14,"h":12.14,"l":11.75,"c":12.05,"v":4983},{"d":"2018-06-22","o":12.03,"h":12.03,"l":11.67,"c":11.81,"v":9694},{"d":"2018-06-25","o":11.74,"h":11.89,"l":11.68,"c":11.69,"v":8969},{"d":"2018-06-26","o":11.66,"h":12.09,"l":11.62,"c":12.08,"v":24281},{"d":"2018-06-27","o":11.94,"h":12.03,"l":11.92,"c":11.98,"v":7429},{"d":"2018-06-28","o":12.06,"h":12.09,"l":12.03,"c":12.05,"v":1903},{"d":"2018-06-29","o":12.1,"h":12.37,"l":12.04,"c":12.26,"v":10328},{"d":"2018-07-02","o":12.36,"h":12.42,"l":12.3,"c":12.42,"v":7973},{"d":"2018-07-03","o":12.38,"h":12.68,"l":12.38,"c":12.66,"v":14134},{"d":"2018-07-05","o":12.65,"h":12.65,"l":12.65,"c":12.65,"v":91},{"d":"2018-07-06","o":12.53,"h":12.53,"l":12.47,"c":12.51,"v":1359},{"d":"2018-07-09","o":12.45,"h":12.47,"l":12.45,"c":12.47,"v":1450},{"d":"2018-07-10","o":12.47,"h":12.51,"l":12.47,"c":12.47,"v":10691},{"d":"2018-07-11","o":12.42,"h":12.63,"l":12.42,"c":12.57,"v":997},{"d":"2018-07-12","o":12.48,"h":12.63,"l":12.42,"c":12.42,"v":2084},{"d":"2018-07-13","o":12.65,"h":12.76,"l":12.58,"c":12.61,"v":11959},{"d":"2018-07-16","o":12.64,"h":12.88,"l":12.64,"c":12.88,"v":4439},{"d":"2018-07-17","o":12.82,"h":12.95,"l":12.73,"c":12.95,"v":634},{"d":"2018-07-18","o":12.97,"h":13.02,"l":12.96,"c":13.02,"v":725},{"d":"2018-07-19","o":13.11,"h":13.11,"l":12.65,"c":12.65,"v":725},{"d":"2018-07-20","o":12.86,"h":12.86,"l":12.86,"c":12.86,"v":91},{"d":"2018-07-23","o":12.86,"h":12.88,"l":12.85,"c":12.87,"v":3443},{"d":"2018-07-24","o":12.65,"h":12.65,"l":12.64,"c":12.64,"v":453},{"d":"2018-07-25","o":12.75,"h":12.92,"l":12.75,"c":12.91,"v":1993},{"d":"2018-07-26","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2018-07-27","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2018-07-30","o":12.73,"h":12.73,"l":12.73,"c":12.73,"v":997},{"d":"2018-07-31","o":12.66,"h":12.76,"l":12.66,"c":12.75,"v":906},{"d":"2018-08-01","o":12.75,"h":12.93,"l":12.75,"c":12.93,"v":11416},{"d":"2018-08-02","o":12.93,"h":12.93,"l":12.93,"c":12.93,"v":0},{"d":"2018-08-03","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":272},{"d":"2018-08-06","o":12.97,"h":12.97,"l":12.81,"c":12.86,"v":272},{"d":"2018-08-07","o":12.86,"h":12.86,"l":12.84,"c":12.84,"v":362},{"d":"2018-08-08","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":272},{"d":"2018-08-09","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":272},{"d":"2018-08-10","o":12.8,"h":12.91,"l":12.8,"c":12.91,"v":725},{"d":"2018-08-13","o":12.9,"h":12.9,"l":12.86,"c":12.86,"v":544},{"d":"2018-08-14","o":12.86,"h":12.86,"l":12.86,"c":12.86,"v":91},{"d":"2018-08-15","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":1993},{"d":"2018-08-16","o":12.7,"h":12.7,"l":12.69,"c":12.69,"v":2627},{"d":"2018-08-17","o":12.69,"h":12.75,"l":12.69,"c":12.75,"v":1903},{"d":"2018-08-20","o":12.84,"h":12.86,"l":12.84,"c":12.86,"v":1993},{"d":"2018-08-21","o":12.84,"h":12.87,"l":12.69,"c":12.69,"v":3352},{"d":"2018-08-22","o":12.89,"h":12.89,"l":12.75,"c":12.81,"v":1359},{"d":"2018-08-23","o":12.81,"h":12.81,"l":12.81,"c":12.81,"v":0},{"d":"2018-08-24","o":12.77,"h":12.81,"l":12.77,"c":12.79,"v":2990},{"d":"2018-08-27","o":12.69,"h":12.72,"l":12.69,"c":12.69,"v":4258},{"d":"2018-08-28","o":12.69,"h":12.73,"l":12.69,"c":12.69,"v":5617},{"d":"2018-08-29","o":12.73,"h":12.73,"l":12.69,"c":12.71,"v":7339},{"d":"2018-08-30","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":0},{"d":"2018-08-31","o":12.69,"h":12.69,"l":12.69,"c":12.69,"v":634},{"d":"2018-09-04","o":12.65,"h":12.75,"l":12.65,"c":12.75,"v":2537},{"d":"2018-09-05","o":12.85,"h":12.86,"l":12.75,"c":12.85,"v":3352},{"d":"2018-09-06","o":12.84,"h":12.84,"l":12.58,"c":12.78,"v":2265},{"d":"2018-09-07","o":12.53,"h":12.76,"l":12.47,"c":12.76,"v":4621},{"d":"2018-09-10","o":12.69,"h":12.69,"l":12.69,"c":12.69,"v":3080},{"d":"2018-09-11","o":12.93,"h":12.93,"l":12.64,"c":12.8,"v":9785},{"d":"2018-09-12","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":997},{"d":"2018-09-13","o":12.75,"h":12.83,"l":12.75,"c":12.75,"v":3533},{"d":"2018-09-14","o":12.79,"h":12.91,"l":12.76,"c":12.85,"v":6251},{"d":"2018-09-17","o":12.81,"h":12.82,"l":12.79,"c":12.79,"v":5436},{"d":"2018-09-18","o":12.69,"h":12.8,"l":12.69,"c":12.8,"v":5436},{"d":"2018-09-19","o":12.85,"h":12.85,"l":12.71,"c":12.8,"v":24009},{"d":"2018-09-20","o":12.8,"h":12.85,"l":12.8,"c":12.83,"v":1812},{"d":"2018-09-21","o":12.86,"h":12.9,"l":12.8,"c":12.8,"v":18482},{"d":"2018-09-24","o":12.84,"h":12.97,"l":12.7,"c":12.78,"v":4892},{"d":"2018-09-25","o":12.75,"h":12.79,"l":12.75,"c":12.75,"v":7248},{"d":"2018-09-26","o":12.75,"h":13.04,"l":12.75,"c":13,"v":4892},{"d":"2018-09-27","o":12.9,"h":13,"l":12.8,"c":12.97,"v":3624},{"d":"2018-09-28","o":12.86,"h":13,"l":12.86,"c":12.91,"v":5527},{"d":"2018-10-01","o":12.61,"h":12.96,"l":12.61,"c":12.96,"v":3171},{"d":"2018-10-02","o":12.7,"h":13,"l":12.69,"c":13,"v":3986},{"d":"2018-10-03","o":12.7,"h":12.96,"l":12.7,"c":12.96,"v":1268},{"d":"2018-10-04","o":12.86,"h":12.89,"l":12.83,"c":12.87,"v":2627},{"d":"2018-10-05","o":12.96,"h":12.99,"l":12.92,"c":12.97,"v":15674},{"d":"2018-10-08","o":12.97,"h":12.97,"l":12.97,"c":12.97,"v":0},{"d":"2018-10-09","o":12.97,"h":13.06,"l":12.97,"c":12.97,"v":634},{"d":"2018-10-10","o":12.89,"h":13.06,"l":12.89,"c":12.97,"v":11506},{"d":"2018-10-11","o":12.96,"h":13.01,"l":12.89,"c":13.01,"v":6342},{"d":"2018-10-12","o":12.97,"h":13.01,"l":12.72,"c":12.72,"v":13681},{"d":"2018-10-15","o":12.89,"h":12.91,"l":12.89,"c":12.91,"v":2265},{"d":"2018-10-16","o":12.79,"h":13.05,"l":12.79,"c":13.05,"v":11959},{"d":"2018-10-17","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":0},{"d":"2018-10-18","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":0},{"d":"2018-10-19","o":12.48,"h":13.16,"l":12.48,"c":13.07,"v":1087},{"d":"2018-10-22","o":12.59,"h":12.79,"l":12.59,"c":12.65,"v":634},{"d":"2018-10-23","o":12.65,"h":12.65,"l":12.65,"c":12.65,"v":0},{"d":"2018-10-24","o":12.6,"h":12.97,"l":12.42,"c":12.42,"v":17667},{"d":"2018-10-25","o":12.6,"h":12.6,"l":12.21,"c":12.21,"v":1087},{"d":"2018-10-26","o":12.21,"h":12.21,"l":11.81,"c":11.81,"v":5708},{"d":"2018-10-29","o":11.77,"h":11.85,"l":11.7,"c":11.72,"v":7248},{"d":"2018-10-30","o":11.19,"h":11.52,"l":11.19,"c":11.31,"v":1268},{"d":"2018-10-31","o":11.42,"h":12.07,"l":11.42,"c":11.67,"v":6704},{"d":"2018-11-01","o":11.7,"h":11.82,"l":11.7,"c":11.82,"v":1178},{"d":"2018-11-02","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":181},{"d":"2018-11-05","o":11.67,"h":12.14,"l":11.67,"c":11.87,"v":4439},{"d":"2018-11-06","o":11.87,"h":11.87,"l":11.87,"c":11.87,"v":91},{"d":"2018-11-07","o":11.75,"h":11.75,"l":11.67,"c":11.74,"v":1359},{"d":"2018-11-08","o":11.83,"h":11.85,"l":11.83,"c":11.85,"v":1268},{"d":"2018-11-09","o":11.8,"h":11.8,"l":11.61,"c":11.69,"v":1812},{"d":"2018-11-12","o":11.6,"h":11.79,"l":11.6,"c":11.66,"v":2627},{"d":"2018-11-13","o":11.7,"h":11.82,"l":11.7,"c":11.78,"v":1721},{"d":"2018-11-14","o":11.7,"h":11.76,"l":11.7,"c":11.74,"v":1993},{"d":"2018-11-15","o":11.71,"h":11.75,"l":11.7,"c":11.7,"v":2718},{"d":"2018-11-16","o":11.75,"h":11.85,"l":11.75,"c":11.85,"v":1540},{"d":"2018-11-19","o":11.67,"h":11.71,"l":11.67,"c":11.71,"v":1450},{"d":"2018-11-20","o":11.7,"h":11.87,"l":11.7,"c":11.79,"v":2084},{"d":"2018-11-21","o":11.69,"h":11.87,"l":11.69,"c":11.87,"v":5436},{"d":"2018-11-23","o":11.73,"h":11.92,"l":11.7,"c":11.92,"v":9241},{"d":"2018-11-26","o":11.91,"h":12.08,"l":11.9,"c":11.98,"v":1721},{"d":"2018-11-27","o":11.98,"h":11.98,"l":11.98,"c":11.98,"v":0},{"d":"2018-11-28","o":12.08,"h":12.14,"l":11.74,"c":11.74,"v":9241},{"d":"2018-11-29","o":11.74,"h":11.74,"l":11.74,"c":11.74,"v":0},{"d":"2018-11-30","o":12.11,"h":12.14,"l":12.09,"c":12.09,"v":3986},{"d":"2018-12-03","o":12.03,"h":12.13,"l":12.03,"c":12.03,"v":1993},{"d":"2018-12-04","o":12.03,"h":12.05,"l":11.71,"c":11.77,"v":9604},{"d":"2018-12-06","o":11.7,"h":11.79,"l":11.7,"c":11.78,"v":5074},{"d":"2018-12-07","o":11.7,"h":12.11,"l":11.7,"c":11.73,"v":4802},{"d":"2018-12-10","o":11.72,"h":11.9,"l":11.72,"c":11.9,"v":1903},{"d":"2018-12-11","o":11.73,"h":11.84,"l":11.7,"c":11.7,"v":8516},{"d":"2018-12-12","o":11.7,"h":11.81,"l":11.7,"c":11.7,"v":5708},{"d":"2018-12-13","o":11.78,"h":11.78,"l":11.72,"c":11.73,"v":3715},{"d":"2018-12-14","o":11.72,"h":12.05,"l":11.72,"c":12.05,"v":181},{"d":"2018-12-17","o":11.91,"h":11.91,"l":11.87,"c":11.87,"v":1812},{"d":"2018-12-18","o":11.84,"h":11.94,"l":11.84,"c":11.92,"v":2084},{"d":"2018-12-19","o":11.93,"h":12,"l":11.92,"c":11.92,"v":815},{"d":"2018-12-20","o":11.9,"h":12.15,"l":11.1,"c":12.15,"v":42673},{"d":"2018-12-21","o":12.08,"h":12.2,"l":12.08,"c":12.14,"v":20476},{"d":"2018-12-24","o":12.14,"h":12.2,"l":12.14,"c":12.2,"v":6614},{"d":"2018-12-26","o":12.2,"h":12.53,"l":12.14,"c":12.16,"v":23918},{"d":"2018-12-27","o":12.14,"h":12.33,"l":11.73,"c":12.13,"v":10147},{"d":"2018-12-28","o":11.58,"h":12.38,"l":11.58,"c":12.13,"v":16942},{"d":"2018-12-31","o":12.91,"h":12.91,"l":11.8,"c":12.86,"v":11325},{"d":"2019-01-02","o":12.68,"h":12.75,"l":12.49,"c":12.75,"v":1993},{"d":"2019-01-03","o":11.85,"h":11.85,"l":11.85,"c":11.85,"v":181},{"d":"2019-01-04","o":11.92,"h":12.57,"l":11.92,"c":12.13,"v":3262},{"d":"2019-01-07","o":12.34,"h":12.62,"l":12.21,"c":12.21,"v":1903},{"d":"2019-01-08","o":11.94,"h":12.25,"l":11.94,"c":12.19,"v":1359},{"d":"2019-01-09","o":11.93,"h":12.14,"l":11.75,"c":11.99,"v":40226},{"d":"2019-01-10","o":11.77,"h":12.09,"l":11.77,"c":11.94,"v":15221},{"d":"2019-01-11","o":11.92,"h":12.08,"l":11.84,"c":11.84,"v":6704},{"d":"2019-01-14","o":11.75,"h":12,"l":11.75,"c":11.93,"v":19932},{"d":"2019-01-15","o":11.88,"h":11.98,"l":11.82,"c":11.92,"v":10328},{"d":"2019-01-16","o":11.92,"h":12.03,"l":11.75,"c":12.02,"v":6070},{"d":"2019-01-17","o":11.93,"h":12.12,"l":11.93,"c":11.93,"v":4168},{"d":"2019-01-18","o":11.89,"h":12.1,"l":11.71,"c":11.99,"v":5074},{"d":"2019-01-22","o":11.8,"h":11.84,"l":11.75,"c":11.75,"v":6523},{"d":"2019-01-23","o":11.72,"h":12.03,"l":11.72,"c":11.91,"v":28267},{"d":"2019-01-24","o":11.93,"h":12.14,"l":11.88,"c":12.09,"v":16127},{"d":"2019-01-25","o":12.04,"h":12.13,"l":11.81,"c":11.81,"v":11325},{"d":"2019-01-28","o":11.72,"h":12.05,"l":11.72,"c":12.05,"v":2265},{"d":"2019-01-29","o":11.89,"h":12.03,"l":11.85,"c":11.92,"v":4439},{"d":"2019-01-30","o":11.76,"h":11.85,"l":11.71,"c":11.85,"v":2718},{"d":"2019-01-31","o":11.73,"h":11.85,"l":11.72,"c":11.8,"v":5889},{"d":"2019-02-01","o":11.71,"h":11.8,"l":11.71,"c":11.71,"v":5436},{"d":"2019-02-04","o":11.71,"h":11.75,"l":11.6,"c":11.6,"v":6433},{"d":"2019-02-05","o":11.41,"h":11.48,"l":11.41,"c":11.42,"v":4983},{"d":"2019-02-06","o":11.42,"h":11.48,"l":11.42,"c":11.46,"v":5074},{"d":"2019-02-07","o":11.4,"h":11.45,"l":11.4,"c":11.4,"v":1268},{"d":"2019-02-08","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":725},{"d":"2019-02-11","o":11.42,"h":11.42,"l":11.34,"c":11.34,"v":1450},{"d":"2019-02-12","o":11.37,"h":11.37,"l":11.32,"c":11.32,"v":997},{"d":"2019-02-13","o":11.29,"h":11.38,"l":11.29,"c":11.33,"v":3805},{"d":"2019-02-14","o":11.24,"h":11.45,"l":11.24,"c":11.31,"v":1721},{"d":"2019-02-15","o":11.29,"h":11.43,"l":11.29,"c":11.38,"v":2356},{"d":"2019-02-19","o":11.25,"h":11.45,"l":11.25,"c":11.33,"v":2899},{"d":"2019-02-20","o":11.31,"h":11.34,"l":11.31,"c":11.34,"v":2990},{"d":"2019-02-21","o":11.35,"h":11.38,"l":11.31,"c":11.31,"v":3352},{"d":"2019-02-22","o":11.39,"h":11.39,"l":11.31,"c":11.34,"v":9422},{"d":"2019-02-25","o":11.31,"h":11.37,"l":11.31,"c":11.31,"v":8969},{"d":"2019-02-26","o":11.28,"h":11.36,"l":11.28,"c":11.32,"v":1450},{"d":"2019-02-27","o":11.31,"h":11.37,"l":11.31,"c":11.36,"v":2899},{"d":"2019-02-28","o":11.31,"h":11.4,"l":11.31,"c":11.4,"v":2627},{"d":"2019-03-01","o":11.34,"h":11.37,"l":11.31,"c":11.37,"v":7067},{"d":"2019-03-04","o":11.39,"h":11.59,"l":11.35,"c":11.59,"v":5164},{"d":"2019-03-05","o":11.69,"h":11.8,"l":11.56,"c":11.56,"v":3171},{"d":"2019-03-06","o":11.55,"h":11.69,"l":11.55,"c":11.56,"v":906},{"d":"2019-03-07","o":11.59,"h":11.65,"l":11.59,"c":11.64,"v":3443},{"d":"2019-03-08","o":11.56,"h":11.87,"l":11.56,"c":11.87,"v":634},{"d":"2019-03-11","o":11.73,"h":11.73,"l":11.38,"c":11.38,"v":2446},{"d":"2019-03-12","o":11.35,"h":11.45,"l":11.32,"c":11.45,"v":1450},{"d":"2019-03-13","o":11.37,"h":11.66,"l":11.33,"c":11.48,"v":5980},{"d":"2019-03-14","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":181},{"d":"2019-03-15","o":11.54,"h":11.64,"l":11.39,"c":11.64,"v":8154},{"d":"2019-03-18","o":11.59,"h":11.75,"l":11.58,"c":11.74,"v":1450},{"d":"2019-03-19","o":11.63,"h":11.7,"l":11.59,"c":11.7,"v":4168},{"d":"2019-03-20","o":11.47,"h":11.58,"l":11.42,"c":11.42,"v":1450},{"d":"2019-03-21","o":11.43,"h":11.52,"l":11.34,"c":11.34,"v":725},{"d":"2019-03-22","o":11.34,"h":11.39,"l":11.31,"c":11.37,"v":2265},{"d":"2019-03-25","o":11.31,"h":11.53,"l":11.31,"c":11.53,"v":1087},{"d":"2019-03-26","o":11.32,"h":11.56,"l":11.32,"c":11.38,"v":725},{"d":"2019-03-27","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":0},{"d":"2019-03-28","o":11.32,"h":11.35,"l":11.31,"c":11.35,"v":544},{"d":"2019-03-29","o":11.37,"h":11.41,"l":11.31,"c":11.31,"v":2990},{"d":"2019-04-01","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":544},{"d":"2019-04-02","o":11.37,"h":11.37,"l":11.31,"c":11.32,"v":2356},{"d":"2019-04-03","o":11.32,"h":11.46,"l":11.32,"c":11.38,"v":906},{"d":"2019-04-04","o":11.32,"h":11.32,"l":11.24,"c":11.26,"v":11687},{"d":"2019-04-05","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":453},{"d":"2019-04-08","o":11.27,"h":11.29,"l":11.24,"c":11.24,"v":2084},{"d":"2019-04-09","o":11.24,"h":11.26,"l":10.84,"c":11.26,"v":16036},{"d":"2019-04-10","o":11.14,"h":11.14,"l":11.04,"c":11.06,"v":725},{"d":"2019-04-11","o":11.2,"h":11.25,"l":11.03,"c":11.15,"v":4168},{"d":"2019-04-12","o":11.09,"h":11.15,"l":11.04,"c":11.15,"v":21653},{"d":"2019-04-15","o":11.09,"h":11.15,"l":11.05,"c":11.08,"v":1812},{"d":"2019-04-16","o":11.08,"h":11.11,"l":11.04,"c":11.04,"v":3715},{"d":"2019-04-17","o":11.04,"h":11.07,"l":11.04,"c":11.04,"v":6704},{"d":"2019-04-18","o":11.04,"h":11.14,"l":11.04,"c":11.14,"v":7339},{"d":"2019-04-22","o":11.09,"h":11.12,"l":11.09,"c":11.11,"v":3715},{"d":"2019-04-23","o":11.15,"h":11.15,"l":11.14,"c":11.15,"v":1087},{"d":"2019-04-24","o":11.15,"h":11.2,"l":11.14,"c":11.19,"v":5798},{"d":"2019-04-25","o":11.13,"h":11.2,"l":11.13,"c":11.2,"v":1631},{"d":"2019-04-26","o":11.18,"h":11.32,"l":11.09,"c":11.32,"v":15221},{"d":"2019-04-29","o":11.09,"h":11.25,"l":11.09,"c":11.25,"v":1812},{"d":"2019-04-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2019-05-01","o":11.2,"h":11.29,"l":11.13,"c":11.29,"v":22016},{"d":"2019-05-02","o":11.15,"h":11.26,"l":11.15,"c":11.26,"v":2990},{"d":"2019-05-03","o":11.26,"h":11.35,"l":11.19,"c":11.19,"v":1268},{"d":"2019-05-06","o":11.09,"h":11.42,"l":11.09,"c":11.11,"v":1178},{"d":"2019-05-07","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":91},{"d":"2019-05-08","o":11.4,"h":11.4,"l":11.11,"c":11.13,"v":2356},{"d":"2019-05-09","o":11.22,"h":11.4,"l":11.22,"c":11.4,"v":544},{"d":"2019-05-10","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2019-05-13","o":11.13,"h":11.13,"l":11.04,"c":11.04,"v":4892},{"d":"2019-05-14","o":11.41,"h":11.42,"l":11.28,"c":11.28,"v":272},{"d":"2019-05-15","o":11.13,"h":11.13,"l":11.13,"c":11.13,"v":272},{"d":"2019-05-16","o":11.09,"h":11.15,"l":11.09,"c":11.15,"v":544},{"d":"2019-05-17","o":11.19,"h":11.19,"l":11.15,"c":11.15,"v":453},{"d":"2019-05-20","o":11.09,"h":11.25,"l":11.09,"c":11.25,"v":362},{"d":"2019-05-21","o":11.04,"h":11.21,"l":11.02,"c":11.11,"v":16127},{"d":"2019-05-22","o":11.11,"h":11.25,"l":11.04,"c":11.11,"v":11687},{"d":"2019-05-23","o":11.09,"h":11.19,"l":11.09,"c":11.19,"v":4258},{"d":"2019-05-24","o":11.09,"h":11.11,"l":11.08,"c":11.11,"v":725},{"d":"2019-05-28","o":10.98,"h":11.11,"l":10.98,"c":11.11,"v":725},{"d":"2019-05-29","o":11.08,"h":11.08,"l":11.04,"c":11.08,"v":1178},{"d":"2019-05-30","o":11.06,"h":11.06,"l":11.04,"c":11.06,"v":6070},{"d":"2019-05-31","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":634},{"d":"2019-06-03","o":11.02,"h":11.04,"l":11.01,"c":11.04,"v":1178},{"d":"2019-06-04","o":11.04,"h":11.09,"l":11.04,"c":11.04,"v":4983},{"d":"2019-06-05","o":11.05,"h":11.05,"l":11.04,"c":11.05,"v":362},{"d":"2019-06-06","o":11.06,"h":11.15,"l":11.04,"c":11.15,"v":1903},{"d":"2019-06-07","o":11.09,"h":11.11,"l":11.02,"c":11.02,"v":12593},{"d":"2019-06-10","o":10.85,"h":11.02,"l":10.85,"c":10.93,"v":3352},{"d":"2019-06-11","o":10.93,"h":10.97,"l":10.93,"c":10.95,"v":2537},{"d":"2019-06-12","o":10.98,"h":11.03,"l":10.98,"c":11.03,"v":2174},{"d":"2019-06-13","o":11.04,"h":11.11,"l":11.04,"c":11.1,"v":9151},{"d":"2019-06-14","o":11.05,"h":11.09,"l":11.05,"c":11.08,"v":1721},{"d":"2019-06-17","o":10.99,"h":11.14,"l":10.99,"c":11.14,"v":5074},{"d":"2019-06-18","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":91},{"d":"2019-06-19","o":11.04,"h":11.05,"l":11.03,"c":11.05,"v":1993},{"d":"2019-06-20","o":11.02,"h":11.02,"l":11.01,"c":11.02,"v":997},{"d":"2019-06-21","o":10.95,"h":11.04,"l":10.95,"c":11.04,"v":1087},{"d":"2019-06-24","o":11.02,"h":11.1,"l":11.02,"c":11.1,"v":544},{"d":"2019-06-25","o":10.96,"h":11.2,"l":10.96,"c":11.2,"v":2265},{"d":"2019-06-26","o":10.98,"h":11.11,"l":10.96,"c":11.11,"v":1540},{"d":"2019-06-27","o":11.14,"h":11.25,"l":10.95,"c":11.11,"v":4258},{"d":"2019-06-28","o":11.06,"h":11.25,"l":10.96,"c":10.96,"v":15402},{"d":"2019-07-01","o":10.96,"h":11.15,"l":10.96,"c":10.98,"v":815},{"d":"2019-07-02","o":10.96,"h":10.98,"l":10.96,"c":10.98,"v":725},{"d":"2019-07-03","o":10.98,"h":10.98,"l":10.95,"c":10.95,"v":1903},{"d":"2019-07-05","o":10.94,"h":10.97,"l":10.94,"c":10.95,"v":5617},{"d":"2019-07-08","o":10.97,"h":11.03,"l":10.97,"c":10.98,"v":7067},{"d":"2019-07-09","o":11.05,"h":11.05,"l":10.97,"c":10.98,"v":1268},{"d":"2019-07-10","o":10.99,"h":11,"l":10.97,"c":10.99,"v":16217},{"d":"2019-07-11","o":11.14,"h":11.14,"l":11.03,"c":11.03,"v":453},{"d":"2019-07-12","o":11.04,"h":11.11,"l":10.99,"c":10.99,"v":5708},{"d":"2019-07-15","o":10.99,"h":11,"l":10.99,"c":11,"v":725},{"d":"2019-07-16","o":11,"h":11.05,"l":10.94,"c":11,"v":41948},{"d":"2019-07-17","o":10.94,"h":11.04,"l":10.94,"c":10.98,"v":19751},{"d":"2019-07-18","o":10.98,"h":11,"l":10.96,"c":10.96,"v":10781},{"d":"2019-07-19","o":10.96,"h":10.97,"l":10.96,"c":10.97,"v":11687},{"d":"2019-07-22","o":11.02,"h":11.02,"l":10.98,"c":10.99,"v":906},{"d":"2019-07-23","o":10.98,"h":11,"l":10.98,"c":11,"v":362},{"d":"2019-07-24","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":272},{"d":"2019-07-25","o":10.98,"h":11.03,"l":10.98,"c":10.98,"v":4892},{"d":"2019-07-26","o":11,"h":11.04,"l":10.98,"c":10.98,"v":4349},{"d":"2019-07-29","o":10.99,"h":11.26,"l":10.99,"c":11.04,"v":2446},{"d":"2019-07-30","o":11.29,"h":11.29,"l":11.06,"c":11.06,"v":725},{"d":"2019-07-31","o":11.3,"h":11.3,"l":11.09,"c":11.09,"v":2809},{"d":"2019-08-01","o":11.26,"h":11.29,"l":11.1,"c":11.1,"v":3262},{"d":"2019-08-02","o":11.1,"h":11.14,"l":11.1,"c":11.1,"v":1087},{"d":"2019-08-05","o":11.22,"h":11.22,"l":11.07,"c":11.07,"v":634},{"d":"2019-08-06","o":11.06,"h":11.11,"l":11.06,"c":11.06,"v":1812},{"d":"2019-08-07","o":11.07,"h":11.07,"l":10.94,"c":10.99,"v":26365},{"d":"2019-08-08","o":11.14,"h":11.23,"l":10.98,"c":10.98,"v":2809},{"d":"2019-08-09","o":10.98,"h":11,"l":10.98,"c":10.98,"v":815},{"d":"2019-08-12","o":10.94,"h":11.08,"l":10.94,"c":10.98,"v":12503},{"d":"2019-08-13","o":10.98,"h":11.18,"l":10.98,"c":10.98,"v":1812},{"d":"2019-08-14","o":8.79,"h":11.2,"l":8.79,"c":10.98,"v":3533},{"d":"2019-08-15","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":1540},{"d":"2019-08-16","o":10.95,"h":11.14,"l":10.95,"c":10.98,"v":2809},{"d":"2019-08-19","o":10.96,"h":11.19,"l":10.96,"c":11.13,"v":725},{"d":"2019-08-20","o":10.97,"h":11.19,"l":10.97,"c":11.04,"v":10419},{"d":"2019-08-21","o":11.06,"h":11.11,"l":11.06,"c":11.09,"v":21563},{"d":"2019-08-22","o":11.06,"h":11.09,"l":11.06,"c":11.07,"v":3443},{"d":"2019-08-23","o":11.05,"h":11.1,"l":11.05,"c":11.05,"v":1359},{"d":"2019-08-26","o":11.05,"h":11.1,"l":11.04,"c":11.1,"v":2446},{"d":"2019-08-27","o":11.06,"h":11.1,"l":11.05,"c":11.09,"v":4349},{"d":"2019-08-28","o":11.09,"h":11.1,"l":11.06,"c":11.06,"v":13318},{"d":"2019-08-29","o":11.06,"h":11.21,"l":11.05,"c":11.21,"v":14496},{"d":"2019-08-30","o":11.14,"h":11.23,"l":11.14,"c":11.23,"v":725},{"d":"2019-09-03","o":11.05,"h":11.23,"l":11.05,"c":11.15,"v":2809},{"d":"2019-09-04","o":11.06,"h":11.24,"l":11.06,"c":11.19,"v":9966},{"d":"2019-09-05","o":11.16,"h":11.26,"l":11.16,"c":11.26,"v":1812},{"d":"2019-09-06","o":11.19,"h":11.19,"l":11.18,"c":11.18,"v":1812},{"d":"2019-09-09","o":11.16,"h":11.26,"l":11.16,"c":11.24,"v":4530},{"d":"2019-09-10","o":11.16,"h":11.26,"l":11.16,"c":11.21,"v":1903},{"d":"2019-09-11","o":11.16,"h":11.26,"l":11.06,"c":11.15,"v":24462},{"d":"2019-09-12","o":11.16,"h":11.17,"l":11.08,"c":11.17,"v":24915},{"d":"2019-09-13","o":11.11,"h":11.25,"l":11.09,"c":11.25,"v":1450},{"d":"2019-09-16","o":11.15,"h":11.26,"l":11.15,"c":11.26,"v":1178},{"d":"2019-09-17","o":11.1,"h":11.28,"l":11.1,"c":11.26,"v":5436},{"d":"2019-09-18","o":11.26,"h":11.28,"l":11.16,"c":11.16,"v":9694},{"d":"2019-09-19","o":11.28,"h":11.28,"l":11.05,"c":11.05,"v":13499},{"d":"2019-09-20","o":11.15,"h":11.27,"l":11.15,"c":11.27,"v":1631},{"d":"2019-09-23","o":11.27,"h":11.27,"l":11.17,"c":11.17,"v":997},{"d":"2019-09-24","o":11.28,"h":11.28,"l":11.25,"c":11.25,"v":1450},{"d":"2019-09-25","o":11.31,"h":11.31,"l":11.17,"c":11.17,"v":4892},{"d":"2019-09-26","o":11.25,"h":11.26,"l":11.25,"c":11.26,"v":1268},{"d":"2019-09-27","o":11.22,"h":11.27,"l":11.17,"c":11.25,"v":3896},{"d":"2019-09-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2019-10-01","o":11.16,"h":11.28,"l":11.16,"c":11.19,"v":1631},{"d":"2019-10-02","o":11.18,"h":11.27,"l":11.1,"c":11.1,"v":2446},{"d":"2019-10-03","o":11.13,"h":11.26,"l":11.1,"c":11.11,"v":15402},{"d":"2019-10-04","o":11.11,"h":11.25,"l":11.11,"c":11.24,"v":2356},{"d":"2019-10-07","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":1268},{"d":"2019-10-08","o":11.15,"h":11.23,"l":11.15,"c":11.22,"v":1812},{"d":"2019-10-09","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":181},{"d":"2019-10-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":997},{"d":"2019-10-11","o":11.3,"h":11.3,"l":11.2,"c":11.23,"v":6342},{"d":"2019-10-14","o":11.24,"h":11.24,"l":11.23,"c":11.24,"v":1812},{"d":"2019-10-15","o":11.21,"h":11.24,"l":11.21,"c":11.24,"v":362},{"d":"2019-10-16","o":11.17,"h":11.25,"l":11.16,"c":11.16,"v":2899},{"d":"2019-10-17","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":91},{"d":"2019-10-18","o":11.2,"h":11.26,"l":11.2,"c":11.26,"v":1178},{"d":"2019-10-21","o":11.27,"h":11.27,"l":11.16,"c":11.16,"v":8154},{"d":"2019-10-22","o":11.16,"h":11.29,"l":11.16,"c":11.29,"v":1631},{"d":"2019-10-23","o":11.29,"h":11.29,"l":11.26,"c":11.26,"v":1268},{"d":"2019-10-24","o":11.26,"h":11.26,"l":11.26,"c":11.26,"v":0},{"d":"2019-10-25","o":11.3,"h":11.32,"l":11.19,"c":11.31,"v":11234},{"d":"2019-10-28","o":11.36,"h":11.36,"l":11.23,"c":11.23,"v":4439},{"d":"2019-10-29","o":11.37,"h":11.37,"l":11.23,"c":11.25,"v":1903},{"d":"2019-10-30","o":11.25,"h":11.26,"l":11.23,"c":11.23,"v":3533},{"d":"2019-10-31","o":11.32,"h":11.34,"l":11.23,"c":11.23,"v":2990},{"d":"2019-11-01","o":11.27,"h":11.36,"l":11.26,"c":11.27,"v":4621},{"d":"2019-11-04","o":11.23,"h":11.37,"l":11.23,"c":11.37,"v":8426},{"d":"2019-11-05","o":11.36,"h":11.53,"l":11.34,"c":11.53,"v":4892},{"d":"2019-11-06","o":11.56,"h":11.66,"l":11.39,"c":11.66,"v":15855},{"d":"2019-11-07","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":91},{"d":"2019-11-08","o":11.66,"h":11.74,"l":11.48,"c":11.66,"v":4802},{"d":"2019-11-11","o":11.7,"h":11.7,"l":11.58,"c":11.7,"v":2446},{"d":"2019-11-12","o":11.75,"h":11.84,"l":11.75,"c":11.84,"v":5798},{"d":"2019-11-13","o":11.79,"h":11.91,"l":11.79,"c":11.91,"v":634},{"d":"2019-11-14","o":11.96,"h":11.96,"l":11.89,"c":11.95,"v":9151},{"d":"2019-11-15","o":11.8,"h":12.15,"l":11.8,"c":12.14,"v":15583},{"d":"2019-11-18","o":12.04,"h":12.25,"l":12.04,"c":12.2,"v":10963},{"d":"2019-11-19","o":12.13,"h":12.34,"l":12.03,"c":12.18,"v":13862},{"d":"2019-11-20","o":12.09,"h":12.25,"l":12.09,"c":12.24,"v":14405},{"d":"2019-11-21","o":12.24,"h":12.31,"l":12.24,"c":12.31,"v":2265},{"d":"2019-11-22","o":12.24,"h":12.31,"l":12.16,"c":12.2,"v":10600},{"d":"2019-11-25","o":12.08,"h":12.25,"l":12.08,"c":12.24,"v":8335},{"d":"2019-11-26","o":12.1,"h":12.22,"l":12.1,"c":12.22,"v":6614},{"d":"2019-11-27","o":12.19,"h":12.25,"l":12.19,"c":12.22,"v":6886},{"d":"2019-11-29","o":12.19,"h":12.25,"l":12.19,"c":12.21,"v":5255},{"d":"2019-12-02","o":12.09,"h":12.36,"l":12.09,"c":12.36,"v":10872},{"d":"2019-12-03","o":12.03,"h":12.34,"l":12.03,"c":12.3,"v":2174},{"d":"2019-12-04","o":12.15,"h":12.36,"l":12.15,"c":12.23,"v":5798},{"d":"2019-12-05","o":12.3,"h":12.67,"l":12.3,"c":12.56,"v":15402},{"d":"2019-12-06","o":12.52,"h":12.67,"l":12.47,"c":12.47,"v":4802},{"d":"2019-12-09","o":12.52,"h":12.53,"l":12.46,"c":12.53,"v":1087},{"d":"2019-12-10","o":12.42,"h":12.53,"l":12.42,"c":12.53,"v":3533},{"d":"2019-12-11","o":12.45,"h":12.53,"l":12.45,"c":12.53,"v":906},{"d":"2019-12-12","o":12.39,"h":12.39,"l":12.25,"c":12.31,"v":1993},{"d":"2019-12-13","o":12.53,"h":12.53,"l":12.42,"c":12.42,"v":2174},{"d":"2019-12-16","o":12.32,"h":12.32,"l":12.28,"c":12.3,"v":815},{"d":"2019-12-17","o":12.14,"h":12.14,"l":12.02,"c":12.14,"v":2627},{"d":"2019-12-18","o":12.14,"h":12.14,"l":12.14,"c":12.14,"v":0},{"d":"2019-12-19","o":12.14,"h":12.42,"l":12.14,"c":12.4,"v":7248},{"d":"2019-12-20","o":12.28,"h":12.69,"l":12.28,"c":12.69,"v":5255},{"d":"2019-12-23","o":12.52,"h":12.53,"l":12.52,"c":12.53,"v":1540},{"d":"2019-12-24","o":12.48,"h":12.48,"l":12.37,"c":12.37,"v":3443},{"d":"2019-12-26","o":12.51,"h":12.57,"l":12.51,"c":12.57,"v":2084},{"d":"2019-12-27","o":12.53,"h":12.53,"l":12.47,"c":12.47,"v":544},{"d":"2019-12-30","o":12.58,"h":12.58,"l":12.53,"c":12.53,"v":2174},{"d":"2019-12-31","o":12.6,"h":12.64,"l":12.54,"c":12.64,"v":8335},{"d":"2020-01-02","o":12.68,"h":12.9,"l":12.63,"c":12.9,"v":5074},{"d":"2020-01-03","o":12.8,"h":12.8,"l":12.49,"c":12.49,"v":453},{"d":"2020-01-06","o":12.53,"h":12.88,"l":12.3,"c":12.88,"v":1178},{"d":"2020-01-07","o":12.83,"h":13.25,"l":12.57,"c":12.57,"v":11234},{"d":"2020-01-08","o":12.72,"h":13.3,"l":12.72,"c":13.25,"v":14043},{"d":"2020-01-09","o":13.16,"h":13.25,"l":13.16,"c":13.25,"v":1721},{"d":"2020-01-10","o":13.23,"h":13.25,"l":13.18,"c":13.18,"v":906},{"d":"2020-01-13","o":13.25,"h":13.25,"l":12.86,"c":13.09,"v":3805},{"d":"2020-01-14","o":13.07,"h":13.25,"l":12.96,"c":13.25,"v":2809},{"d":"2020-01-15","o":13.25,"h":13.3,"l":13.09,"c":13.09,"v":5255},{"d":"2020-01-16","o":13.06,"h":13.13,"l":13.06,"c":13.13,"v":634},{"d":"2020-01-17","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":362},{"d":"2020-01-21","o":13.23,"h":13.25,"l":13.23,"c":13.25,"v":5074},{"d":"2020-01-22","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2020-01-23","o":13.08,"h":13.08,"l":13,"c":13.01,"v":1812},{"d":"2020-01-24","o":13.17,"h":13.21,"l":13.02,"c":13.21,"v":1450},{"d":"2020-01-27","o":13.21,"h":13.21,"l":13.1,"c":13.2,"v":1993},{"d":"2020-01-28","o":13.01,"h":13.23,"l":13.01,"c":13.23,"v":1178},{"d":"2020-01-29","o":13.23,"h":13.23,"l":13,"c":13.23,"v":4892},{"d":"2020-01-30","o":13.14,"h":13.22,"l":13.06,"c":13.22,"v":1721},{"d":"2020-01-31","o":13.15,"h":13.15,"l":12.89,"c":12.96,"v":2627},{"d":"2020-02-03","o":13.18,"h":13.19,"l":13.02,"c":13.18,"v":3624},{"d":"2020-02-04","o":13.16,"h":13.16,"l":13.16,"c":13.16,"v":1540},{"d":"2020-02-05","o":13.02,"h":13.02,"l":12.75,"c":12.96,"v":6433},{"d":"2020-02-06","o":12.85,"h":12.92,"l":12.8,"c":12.8,"v":10238},{"d":"2020-02-07","o":12.87,"h":12.88,"l":12.87,"c":12.88,"v":2265},{"d":"2020-02-10","o":13.01,"h":13.02,"l":13.01,"c":13.02,"v":362},{"d":"2020-02-11","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":181},{"d":"2020-02-12","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":362},{"d":"2020-02-13","o":12.91,"h":12.96,"l":12.8,"c":12.8,"v":4349},{"d":"2020-02-14","o":12.8,"h":12.8,"l":12.68,"c":12.77,"v":2537},{"d":"2020-02-18","o":12.58,"h":12.58,"l":12.27,"c":12.27,"v":6886},{"d":"2020-02-19","o":12.25,"h":12.53,"l":12.25,"c":12.53,"v":906},{"d":"2020-02-20","o":12.52,"h":12.53,"l":12.48,"c":12.48,"v":815},{"d":"2020-02-21","o":12.48,"h":12.48,"l":12.48,"c":12.48,"v":0},{"d":"2020-02-24","o":12.52,"h":12.54,"l":12.52,"c":12.54,"v":1721},{"d":"2020-02-25","o":12.53,"h":12.57,"l":12.53,"c":12.53,"v":4983},{"d":"2020-02-26","o":12.56,"h":12.56,"l":12.49,"c":12.49,"v":181},{"d":"2020-02-27","o":12.53,"h":12.53,"l":12.37,"c":12.38,"v":453},{"d":"2020-02-28","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2020-03-02","o":11.35,"h":12.57,"l":11.34,"c":11.88,"v":5074},{"d":"2020-03-03","o":12.36,"h":12.37,"l":12.22,"c":12.25,"v":1178},{"d":"2020-03-04","o":11.87,"h":12.14,"l":11.5,"c":11.59,"v":2356},{"d":"2020-03-05","o":12.62,"h":12.62,"l":11.6,"c":11.85,"v":25368},{"d":"2020-03-06","o":12,"h":12.44,"l":11.95,"c":12.44,"v":7067},{"d":"2020-03-09","o":11.52,"h":11.59,"l":11.03,"c":11.09,"v":7882},{"d":"2020-03-10","o":11.15,"h":11.4,"l":11.15,"c":11.15,"v":3624},{"d":"2020-03-11","o":11.04,"h":11.04,"l":9.68,"c":10.19,"v":13137},{"d":"2020-03-12","o":9.44,"h":9.76,"l":9.06,"c":9.66,"v":11144},{"d":"2020-03-13","o":9.87,"h":10.04,"l":9.22,"c":9.23,"v":9151},{"d":"2020-03-16","o":9.06,"h":9.49,"l":9.06,"c":9.06,"v":725},{"d":"2020-03-17","o":9.22,"h":9.22,"l":8.51,"c":8.52,"v":11597},{"d":"2020-03-18","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":181},{"d":"2020-03-19","o":7.94,"h":7.94,"l":7.78,"c":7.84,"v":6886},{"d":"2020-03-20","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"2020-03-23","o":7.74,"h":7.78,"l":7.7,"c":7.72,"v":4258},{"d":"2020-03-24","o":8.8,"h":8.8,"l":8.73,"c":8.73,"v":181},{"d":"2020-03-25","o":9.06,"h":9.06,"l":8.06,"c":8.06,"v":725},{"d":"2020-03-26","o":8.16,"h":8.83,"l":8.16,"c":8.68,"v":3171},{"d":"2020-03-27","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":453},{"d":"2020-03-30","o":7.28,"h":8.2,"l":7.28,"c":8.2,"v":1993},{"d":"2020-03-31","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2020-04-01","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2020-04-02","o":5.92,"h":7.17,"l":5.92,"c":6.9,"v":2356},{"d":"2020-04-03","o":6.84,"h":7.17,"l":6.57,"c":7.17,"v":1450},{"d":"2020-04-06","o":7.27,"h":7.27,"l":6.9,"c":6.93,"v":1450},{"d":"2020-04-07","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":0},{"d":"2020-04-08","o":6.99,"h":7.22,"l":6.93,"c":7.22,"v":1268},{"d":"2020-04-09","o":7.33,"h":8.05,"l":7.29,"c":7.99,"v":7973},{"d":"2020-04-13","o":7.55,"h":7.96,"l":7.17,"c":7.96,"v":4530},{"d":"2020-04-14","o":7.17,"h":7.6,"l":7.17,"c":7.45,"v":1450},{"d":"2020-04-15","o":7.45,"h":7.7,"l":7.45,"c":7.7,"v":2990},{"d":"2020-04-16","o":7.45,"h":7.73,"l":7.17,"c":7.17,"v":4168},{"d":"2020-04-17","o":7.45,"h":7.48,"l":7.45,"c":7.45,"v":5617},{"d":"2020-04-20","o":7.73,"h":7.76,"l":7.73,"c":7.73,"v":906},{"d":"2020-04-21","o":7.89,"h":7.95,"l":7.59,"c":7.9,"v":9060},{"d":"2020-04-22","o":7.8,"h":7.84,"l":7.79,"c":7.83,"v":1087},{"d":"2020-04-23","o":7.87,"h":7.87,"l":7.85,"c":7.85,"v":362},{"d":"2020-04-24","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":181},{"d":"2020-04-27","o":7.9,"h":7.95,"l":7.78,"c":7.91,"v":1450},{"d":"2020-04-28","o":7.84,"h":7.94,"l":7.63,"c":7.89,"v":3624},{"d":"2020-04-29","o":7.65,"h":7.78,"l":7.62,"c":7.78,"v":906},{"d":"2020-04-30","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":0},{"d":"2020-05-01","o":7.84,"h":8.05,"l":7.84,"c":8.05,"v":634},{"d":"2020-05-04","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2020-05-05","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":1178},{"d":"2020-05-06","o":8.11,"h":8.11,"l":7.78,"c":7.78,"v":4802},{"d":"2020-05-07","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":0},{"d":"2020-05-08","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":362},{"d":"2020-05-11","o":7.56,"h":7.89,"l":7.56,"c":7.73,"v":2899},{"d":"2020-05-12","o":7.73,"h":7.73,"l":7.73,"c":7.73,"v":0},{"d":"2020-05-13","o":7.73,"h":7.73,"l":7.73,"c":7.73,"v":0},{"d":"2020-05-14","o":7.85,"h":7.89,"l":7.73,"c":7.73,"v":1268},{"d":"2020-05-15","o":7.56,"h":7.57,"l":7.56,"c":7.56,"v":1450},{"d":"2020-05-18","o":7.73,"h":7.73,"l":7.56,"c":7.6,"v":5345},{"d":"2020-05-19","o":7.55,"h":7.58,"l":7.54,"c":7.57,"v":2809},{"d":"2020-05-20","o":7.82,"h":7.82,"l":7.82,"c":7.82,"v":1087},{"d":"2020-05-21","o":7.67,"h":7.83,"l":7.67,"c":7.73,"v":1721},{"d":"2020-05-22","o":7.84,"h":7.85,"l":7.73,"c":7.79,"v":7520},{"d":"2020-05-26","o":7.73,"h":7.88,"l":7.7,"c":7.88,"v":3080},{"d":"2020-05-27","o":7.95,"h":8.19,"l":7.95,"c":8.19,"v":3443},{"d":"2020-05-28","o":8.04,"h":8.09,"l":7.85,"c":7.85,"v":1268},{"d":"2020-05-29","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":453},{"d":"2020-06-01","o":7.89,"h":7.92,"l":7.89,"c":7.89,"v":3262},{"d":"2020-06-02","o":7.95,"h":7.95,"l":7.89,"c":7.89,"v":997},{"d":"2020-06-03","o":7.89,"h":7.95,"l":7.85,"c":7.95,"v":1721},{"d":"2020-06-04","o":8.01,"h":8.71,"l":8.01,"c":8.7,"v":19298},{"d":"2020-06-05","o":8.39,"h":8.53,"l":8.34,"c":8.34,"v":2084},{"d":"2020-06-08","o":8.3,"h":8.79,"l":8.15,"c":8.29,"v":28177},{"d":"2020-06-09","o":8.29,"h":9.06,"l":8.29,"c":9.03,"v":6614},{"d":"2020-06-10","o":9.24,"h":9.93,"l":8.89,"c":9.93,"v":906},{"d":"2020-06-11","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":544},{"d":"2020-06-12","o":8.68,"h":9.93,"l":8.68,"c":9.93,"v":3624},{"d":"2020-06-15","o":8.5,"h":9.49,"l":8.3,"c":9.49,"v":2265},{"d":"2020-06-16","o":9,"h":9.93,"l":9,"c":9.93,"v":544},{"d":"2020-06-17","o":9.8,"h":10.6,"l":9.77,"c":10.6,"v":2537},{"d":"2020-06-18","o":9.54,"h":10.76,"l":9.54,"c":10.36,"v":1903},{"d":"2020-06-19","o":9.7,"h":10.36,"l":9.45,"c":10.36,"v":2174},{"d":"2020-06-22","o":9.67,"h":10.09,"l":9.34,"c":10.07,"v":1268},{"d":"2020-06-23","o":10.43,"h":10.43,"l":9.66,"c":10.2,"v":815},{"d":"2020-06-24","o":9.19,"h":9.42,"l":9.19,"c":9.42,"v":544},{"d":"2020-06-25","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":181},{"d":"2020-06-26","o":9.46,"h":9.58,"l":8.66,"c":8.66,"v":2718},{"d":"2020-06-29","o":8.36,"h":9.19,"l":8.36,"c":9.19,"v":815},{"d":"2020-06-30","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":0},{"d":"2020-07-01","o":8.68,"h":8.68,"l":8.68,"c":8.68,"v":362},{"d":"2020-07-02","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":634},{"d":"2020-07-06","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":0},{"d":"2020-07-07","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":91},{"d":"2020-07-08","o":8.39,"h":8.39,"l":8.31,"c":8.34,"v":1268},{"d":"2020-07-09","o":8.56,"h":8.56,"l":8.29,"c":8.31,"v":1087},{"d":"2020-07-10","o":8.31,"h":8.55,"l":8.29,"c":8.54,"v":5798},{"d":"2020-07-13","o":8.53,"h":8.53,"l":8.29,"c":8.29,"v":4077},{"d":"2020-07-14","o":8.19,"h":8.19,"l":7.95,"c":7.95,"v":3624},{"d":"2020-07-15","o":7.95,"h":7.95,"l":7.84,"c":7.85,"v":1087},{"d":"2020-07-16","o":7.84,"h":7.95,"l":7.84,"c":7.88,"v":906},{"d":"2020-07-17","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":181},{"d":"2020-07-20","o":7.89,"h":7.89,"l":7.53,"c":7.79,"v":3896},{"d":"2020-07-21","o":7.73,"h":7.73,"l":7.73,"c":7.73,"v":362},{"d":"2020-07-22","o":7.73,"h":7.73,"l":7.73,"c":7.73,"v":0},{"d":"2020-07-23","o":7.85,"h":7.95,"l":7.78,"c":7.78,"v":362},{"d":"2020-07-24","o":7.73,"h":7.73,"l":7.73,"c":7.73,"v":362},{"d":"2020-07-27","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":91},{"d":"2020-07-28","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"2020-07-29","o":7.84,"h":7.85,"l":7.84,"c":7.85,"v":634},{"d":"2020-07-30","o":7.85,"h":7.85,"l":7.85,"c":7.85,"v":0},{"d":"2020-07-31","o":7.88,"h":7.89,"l":7.84,"c":7.84,"v":453},{"d":"2020-08-03","o":7.86,"h":7.87,"l":7.73,"c":7.87,"v":1178},{"d":"2020-08-04","o":7.45,"h":7.76,"l":7.27,"c":7.55,"v":8335},{"d":"2020-08-05","o":7.49,"h":7.73,"l":7.46,"c":7.73,"v":1268},{"d":"2020-08-06","o":7.66,"h":7.74,"l":7.46,"c":7.74,"v":1631},{"d":"2020-08-07","o":7.46,"h":7.83,"l":7.46,"c":7.83,"v":1268},{"d":"2020-08-10","o":7.84,"h":7.84,"l":7.46,"c":7.46,"v":1721},{"d":"2020-08-11","o":7.66,"h":7.84,"l":7.52,"c":7.65,"v":5345},{"d":"2020-08-12","o":7.46,"h":7.74,"l":7.42,"c":7.74,"v":2356},{"d":"2020-08-13","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":815},{"d":"2020-08-14","o":7.52,"h":7.52,"l":7.44,"c":7.44,"v":906},{"d":"2020-08-17","o":7.52,"h":7.81,"l":7.4,"c":7.59,"v":997},{"d":"2020-08-18","o":7.7,"h":7.83,"l":7.34,"c":7.83,"v":29173},{"d":"2020-08-19","o":7.81,"h":7.81,"l":7.52,"c":7.52,"v":1268},{"d":"2020-08-20","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":0},{"d":"2020-08-21","o":7.34,"h":7.4,"l":7.3,"c":7.39,"v":1540},{"d":"2020-08-24","o":7.27,"h":7.27,"l":7.27,"c":7.27,"v":997},{"d":"2020-08-25","o":7.39,"h":7.39,"l":7.27,"c":7.27,"v":2537},{"d":"2020-08-26","o":7.27,"h":7.51,"l":7.27,"c":7.3,"v":1631},{"d":"2020-08-27","o":7.24,"h":7.51,"l":7.24,"c":7.25,"v":7157},{"d":"2020-08-28","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2020-08-31","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":453},{"d":"2020-09-01","o":7.24,"h":7.31,"l":7.24,"c":7.31,"v":1178},{"d":"2020-09-02","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":181},{"d":"2020-09-03","o":7.32,"h":7.4,"l":7.32,"c":7.37,"v":3171},{"d":"2020-09-04","o":7.38,"h":7.38,"l":7.28,"c":7.28,"v":2990},{"d":"2020-09-08","o":7.28,"h":7.28,"l":7.21,"c":7.21,"v":1268},{"d":"2020-09-09","o":7.45,"h":8.83,"l":7.45,"c":8.59,"v":9604},{"d":"2020-09-10","o":8.55,"h":8.81,"l":8.52,"c":8.53,"v":1359},{"d":"2020-09-11","o":8.6,"h":8.66,"l":8.57,"c":8.63,"v":1721},{"d":"2020-09-14","o":8.66,"h":8.72,"l":8.39,"c":8.47,"v":3624},{"d":"2020-09-15","o":8.56,"h":8.72,"l":8.43,"c":8.43,"v":2718},{"d":"2020-09-16","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":544},{"d":"2020-09-17","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":634},{"d":"2020-09-18","o":8.55,"h":8.77,"l":8.49,"c":8.77,"v":11687},{"d":"2020-09-21","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":725},{"d":"2020-09-22","o":8.45,"h":8.58,"l":8.39,"c":8.39,"v":1631},{"d":"2020-09-23","o":8.62,"h":8.62,"l":8.45,"c":8.45,"v":181},{"d":"2020-09-24","o":8.41,"h":8.45,"l":7.49,"c":8.21,"v":6433},{"d":"2020-09-25","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":0},{"d":"2020-09-28","o":8.22,"h":8.25,"l":8.22,"c":8.25,"v":634},{"d":"2020-09-29","o":7.85,"h":7.93,"l":7.84,"c":7.92,"v":3262},{"d":"2020-09-30","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":997},{"d":"2020-10-01","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":181},{"d":"2020-10-02","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":0},{"d":"2020-10-05","o":7.97,"h":7.97,"l":7.9,"c":7.9,"v":2084},{"d":"2020-10-06","o":7.95,"h":8.06,"l":7.26,"c":7.37,"v":8879},{"d":"2020-10-07","o":7.63,"h":7.99,"l":7.63,"c":7.99,"v":2174},{"d":"2020-10-08","o":7.73,"h":7.89,"l":7.73,"c":7.89,"v":2265},{"d":"2020-10-09","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":0},{"d":"2020-10-12","o":7.8,"h":7.95,"l":7.8,"c":7.91,"v":906},{"d":"2020-10-13","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":272},{"d":"2020-10-14","o":7.88,"h":7.92,"l":7.85,"c":7.92,"v":815},{"d":"2020-10-15","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2020-10-16","o":7.89,"h":8,"l":7.85,"c":8,"v":4349},{"d":"2020-10-19","o":8,"h":8,"l":8,"c":8,"v":91},{"d":"2020-10-20","o":7.92,"h":8.06,"l":7.92,"c":8.06,"v":4168},{"d":"2020-10-21","o":8.01,"h":8.06,"l":8,"c":8.01,"v":13499},{"d":"2020-10-22","o":8.13,"h":8.27,"l":8.08,"c":8.08,"v":725},{"d":"2020-10-23","o":8.05,"h":8.57,"l":8.05,"c":8.57,"v":4802},{"d":"2020-10-26","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":181},{"d":"2020-10-27","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2020-10-28","o":8.44,"h":8.44,"l":8.14,"c":8.29,"v":7248},{"d":"2020-10-29","o":8.42,"h":8.5,"l":8.17,"c":8.17,"v":4168},{"d":"2020-10-30","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"2020-11-02","o":8.28,"h":8.49,"l":7.84,"c":8.48,"v":4530},{"d":"2020-11-03","o":8.28,"h":8.49,"l":8.09,"c":8.48,"v":1268},{"d":"2020-11-04","o":8.45,"h":8.5,"l":8.41,"c":8.41,"v":2174},{"d":"2020-11-05","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":1812},{"d":"2020-11-06","o":7.96,"h":8.49,"l":7.96,"c":8.49,"v":3805},{"d":"2020-11-09","o":8.6,"h":8.83,"l":8.6,"c":8.61,"v":29807},{"d":"2020-11-10","o":8.53,"h":8.83,"l":8.53,"c":8.83,"v":13771},{"d":"2020-11-11","o":8.75,"h":9.16,"l":8.63,"c":9.16,"v":9332},{"d":"2020-11-12","o":9.07,"h":9.16,"l":8.77,"c":9.11,"v":7792},{"d":"2020-11-13","o":9.01,"h":9.16,"l":9.01,"c":9.16,"v":4077},{"d":"2020-11-16","o":9.16,"h":9.44,"l":9.11,"c":9.23,"v":20294},{"d":"2020-11-17","o":9.29,"h":10.11,"l":9.27,"c":9.88,"v":82808},{"d":"2020-11-18","o":9.74,"h":10.21,"l":9.74,"c":10.13,"v":9060},{"d":"2020-11-19","o":9.66,"h":10.08,"l":9.66,"c":10.08,"v":453},{"d":"2020-11-20","o":10.08,"h":10.15,"l":9.88,"c":10.13,"v":1359},{"d":"2020-11-23","o":10.15,"h":10.68,"l":10.06,"c":10.6,"v":14405},{"d":"2020-11-24","o":10.82,"h":10.82,"l":10.65,"c":10.77,"v":2990},{"d":"2020-11-25","o":10.64,"h":11.02,"l":10.64,"c":10.82,"v":3352},{"d":"2020-11-27","o":10.79,"h":10.79,"l":10.78,"c":10.78,"v":634},{"d":"2020-11-30","o":10.91,"h":10.98,"l":10.82,"c":10.98,"v":1359},{"d":"2020-12-01","o":10.92,"h":10.92,"l":10.13,"c":10.13,"v":16217},{"d":"2020-12-02","o":10.1,"h":10.73,"l":10.1,"c":10.33,"v":8063},{"d":"2020-12-03","o":10.47,"h":10.47,"l":10.36,"c":10.39,"v":2809},{"d":"2020-12-04","o":10.42,"h":10.45,"l":10.36,"c":10.4,"v":4168},{"d":"2020-12-07","o":10.5,"h":10.5,"l":10.4,"c":10.42,"v":5345},{"d":"2020-12-08","o":10.48,"h":10.83,"l":10.41,"c":10.42,"v":4892},{"d":"2020-12-09","o":10.41,"h":10.69,"l":10.41,"c":10.56,"v":5708},{"d":"2020-12-10","o":10.73,"h":10.73,"l":10.43,"c":10.67,"v":6342},{"d":"2020-12-11","o":10.76,"h":10.77,"l":10.76,"c":10.77,"v":2809},{"d":"2020-12-14","o":10.68,"h":10.97,"l":10.68,"c":10.75,"v":4892},{"d":"2020-12-15","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":362},{"d":"2020-12-16","o":10.91,"h":10.91,"l":10.5,"c":10.6,"v":11144},{"d":"2020-12-17","o":10.53,"h":10.6,"l":10.45,"c":10.45,"v":997},{"d":"2020-12-18","o":10.68,"h":10.68,"l":10.44,"c":10.44,"v":4439},{"d":"2020-12-21","o":10.49,"h":10.87,"l":10.49,"c":10.76,"v":12322},{"d":"2020-12-22","o":10.77,"h":10.77,"l":10.71,"c":10.71,"v":5708},{"d":"2020-12-23","o":10.83,"h":10.94,"l":10.78,"c":10.83,"v":3896},{"d":"2020-12-24","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":91},{"d":"2020-12-28","o":10.76,"h":10.88,"l":10.76,"c":10.88,"v":4168},{"d":"2020-12-29","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":0},{"d":"2020-12-30","o":10.92,"h":11.01,"l":10.92,"c":10.99,"v":6070},{"d":"2020-12-31","o":10.76,"h":10.93,"l":10.71,"c":10.93,"v":3805},{"d":"2021-01-04","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":272},{"d":"2021-01-05","o":10.83,"h":10.86,"l":10.82,"c":10.82,"v":725},{"d":"2021-01-06","o":10.71,"h":11.04,"l":10.71,"c":10.85,"v":5345},{"d":"2021-01-07","o":11.03,"h":11.15,"l":11.02,"c":11.08,"v":8788},{"d":"2021-01-08","o":10.91,"h":11.15,"l":10.91,"c":11.04,"v":7701},{"d":"2021-01-11","o":10.95,"h":11.15,"l":10.95,"c":11.03,"v":2265},{"d":"2021-01-12","o":11.07,"h":11.08,"l":11.07,"c":11.07,"v":725},{"d":"2021-01-13","o":11,"h":11.1,"l":10.93,"c":11.09,"v":9241},{"d":"2021-01-14","o":10.93,"h":11.15,"l":10.93,"c":11.13,"v":5074},{"d":"2021-01-15","o":11.07,"h":11.07,"l":10.95,"c":10.95,"v":1721},{"d":"2021-01-19","o":11.04,"h":11.16,"l":10.84,"c":11.16,"v":30079},{"d":"2021-01-20","o":11.05,"h":11.24,"l":11.05,"c":11.13,"v":38867},{"d":"2021-01-21","o":10.85,"h":10.9,"l":10.75,"c":10.85,"v":712000},{"d":"2021-01-22","o":10.79,"h":10.84,"l":10.75,"c":10.82,"v":239200},{"d":"2021-01-25","o":10.85,"h":10.85,"l":10.76,"c":10.82,"v":38300},{"d":"2021-01-26","o":10.83,"h":10.83,"l":10.76,"c":10.79,"v":34700},{"d":"2021-01-27","o":10.76,"h":10.79,"l":10.7,"c":10.7,"v":50400},{"d":"2021-01-28","o":10.77,"h":10.77,"l":10.61,"c":10.75,"v":98100},{"d":"2021-01-29","o":10.71,"h":10.73,"l":10.65,"c":10.67,"v":50300},{"d":"2021-02-01","o":10.75,"h":10.75,"l":10.64,"c":10.72,"v":111200},{"d":"2021-02-02","o":10.71,"h":10.84,"l":10.66,"c":10.77,"v":110200},{"d":"2021-02-03","o":10.72,"h":10.75,"l":10.71,"c":10.75,"v":49700},{"d":"2021-02-04","o":10.75,"h":10.75,"l":10.71,"c":10.74,"v":59400},{"d":"2021-02-05","o":10.74,"h":10.79,"l":10.74,"c":10.75,"v":88300},{"d":"2021-02-08","o":10.77,"h":10.8,"l":10.73,"c":10.75,"v":67000},{"d":"2021-02-09","o":10.77,"h":10.83,"l":10.72,"c":10.81,"v":29200},{"d":"2021-02-10","o":10.84,"h":11.2,"l":10.76,"c":11.19,"v":124200},{"d":"2021-02-11","o":11.22,"h":11.54,"l":11.07,"c":11.16,"v":15400},{"d":"2021-02-12","o":11,"h":11.13,"l":10.86,"c":10.9,"v":27900},{"d":"2021-02-16","o":11,"h":11.1,"l":11,"c":11.07,"v":14400},{"d":"2021-02-17","o":11.18,"h":11.18,"l":11.06,"c":11.06,"v":3400},{"d":"2021-02-18","o":11.06,"h":11.09,"l":11.04,"c":11.08,"v":3600},{"d":"2021-02-19","o":11.15,"h":11.33,"l":11.15,"c":11.3,"v":36500},{"d":"2021-02-22","o":11.33,"h":11.33,"l":11.2,"c":11.31,"v":40300},{"d":"2021-02-23","o":11.34,"h":11.39,"l":11.29,"c":11.35,"v":14600},{"d":"2021-02-24","o":11.29,"h":11.41,"l":11.29,"c":11.37,"v":10300},{"d":"2021-02-25","o":11.39,"h":11.41,"l":11.33,"c":11.4,"v":4800},{"d":"2021-02-26","o":11.39,"h":11.39,"l":11.21,"c":11.24,"v":1800},{"d":"2021-03-01","o":11.2,"h":11.2,"l":11.16,"c":11.2,"v":11300},{"d":"2021-03-02","o":11.2,"h":11.23,"l":11.16,"c":11.17,"v":14200},{"d":"2021-03-03","o":11.24,"h":11.25,"l":11.16,"c":11.2,"v":29000},{"d":"2021-03-04","o":11.21,"h":11.31,"l":11.1,"c":11.11,"v":43100},{"d":"2021-03-05","o":11.23,"h":11.23,"l":11.16,"c":11.21,"v":9900},{"d":"2021-03-08","o":11.2,"h":11.34,"l":11.2,"c":11.31,"v":15100},{"d":"2021-03-09","o":11.31,"h":11.33,"l":11.28,"c":11.32,"v":23800},{"d":"2021-03-10","o":11.39,"h":11.41,"l":11.34,"c":11.41,"v":19800},{"d":"2021-03-11","o":11.41,"h":11.48,"l":11.41,"c":11.44,"v":13800},{"d":"2021-03-12","o":11.45,"h":11.57,"l":11.44,"c":11.47,"v":11900},{"d":"2021-03-15","o":11.53,"h":11.65,"l":11.5,"c":11.63,"v":11800},{"d":"2021-03-16","o":11.7,"h":11.97,"l":11.64,"c":11.96,"v":13000},{"d":"2021-03-17","o":12,"h":12.1,"l":11.67,"c":11.96,"v":9600},{"d":"2021-03-18","o":11.75,"h":12.04,"l":11.75,"c":12,"v":30200},{"d":"2021-03-19","o":11.93,"h":12,"l":11.93,"c":12,"v":3700},{"d":"2021-03-22","o":11.97,"h":12,"l":11.95,"c":12,"v":4400},{"d":"2021-03-23","o":11.93,"h":12.1,"l":11.91,"c":12.1,"v":9400},{"d":"2021-03-24","o":12.1,"h":12.16,"l":11.92,"c":12.16,"v":6400},{"d":"2021-03-25","o":12.12,"h":12.16,"l":11.92,"c":12.11,"v":12700},{"d":"2021-03-26","o":12.01,"h":12.09,"l":12.01,"c":12.09,"v":2500},{"d":"2021-03-29","o":11.97,"h":12.08,"l":11.96,"c":12.08,"v":2700},{"d":"2021-03-30","o":12.07,"h":12.1,"l":12.03,"c":12.07,"v":7400},{"d":"2021-03-31","o":12.07,"h":12.22,"l":12.04,"c":12.19,"v":5000},{"d":"2021-04-01","o":12.03,"h":12.15,"l":12.03,"c":12.1,"v":4700},{"d":"2021-04-05","o":12.07,"h":12.2,"l":12.07,"c":12.1,"v":4400},{"d":"2021-04-06","o":12.18,"h":12.18,"l":12.11,"c":12.18,"v":4600},{"d":"2021-04-07","o":12.19,"h":12.19,"l":12.12,"c":12.12,"v":2600},{"d":"2021-04-08","o":12.12,"h":12.19,"l":12.12,"c":12.16,"v":7700},{"d":"2021-04-09","o":12.13,"h":12.14,"l":12.13,"c":12.14,"v":3000},{"d":"2021-04-12","o":12.12,"h":12.15,"l":12.12,"c":12.13,"v":2800},{"d":"2021-04-13","o":12.12,"h":12.21,"l":12.12,"c":12.21,"v":11100},{"d":"2021-04-14","o":12.21,"h":12.37,"l":12.15,"c":12.37,"v":20900},{"d":"2021-04-15","o":12.25,"h":12.31,"l":12.16,"c":12.2,"v":5300},{"d":"2021-04-16","o":12.17,"h":12.29,"l":12.17,"c":12.23,"v":12600},{"d":"2021-04-19","o":12.22,"h":12.4,"l":12.21,"c":12.26,"v":4300},{"d":"2021-04-20","o":12.26,"h":12.4,"l":12.25,"c":12.4,"v":6100},{"d":"2021-04-21","o":12.38,"h":12.59,"l":12.32,"c":12.32,"v":7000},{"d":"2021-04-22","o":12.35,"h":12.49,"l":12.32,"c":12.49,"v":3100},{"d":"2021-04-23","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":700},{"d":"2021-04-26","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":1200},{"d":"2021-04-27","o":12.41,"h":12.47,"l":12.4,"c":12.46,"v":5400},{"d":"2021-04-28","o":12.49,"h":12.91,"l":12.42,"c":12.53,"v":1500},{"d":"2021-04-29","o":12.42,"h":12.52,"l":12.42,"c":12.52,"v":700},{"d":"2021-04-30","o":12.5,"h":12.5,"l":12.4,"c":12.45,"v":5000},{"d":"2021-05-03","o":12.42,"h":12.7,"l":12.38,"c":12.67,"v":30900},{"d":"2021-05-04","o":12.45,"h":12.48,"l":12.45,"c":12.48,"v":7200},{"d":"2021-05-05","o":12.5,"h":12.5,"l":12.45,"c":12.5,"v":4600},{"d":"2021-05-06","o":12.51,"h":12.55,"l":12.5,"c":12.55,"v":4700},{"d":"2021-05-07","o":12.55,"h":12.64,"l":12.54,"c":12.58,"v":21500},{"d":"2021-05-10","o":12.51,"h":12.54,"l":12.51,"c":12.54,"v":1200},{"d":"2021-05-11","o":12.47,"h":12.59,"l":12.16,"c":12.51,"v":16100},{"d":"2021-05-12","o":12.59,"h":12.63,"l":12.47,"c":12.47,"v":7300},{"d":"2021-05-13","o":12.56,"h":12.61,"l":12.43,"c":12.43,"v":7400},{"d":"2021-05-14","o":12.61,"h":12.63,"l":12.48,"c":12.49,"v":5300},{"d":"2021-05-17","o":12.46,"h":12.49,"l":12.46,"c":12.48,"v":7900},{"d":"2021-05-18","o":12.59,"h":12.6,"l":12.53,"c":12.55,"v":10800},{"d":"2021-05-19","o":12.55,"h":12.57,"l":12.46,"c":12.5,"v":8100},{"d":"2021-05-20","o":12.52,"h":12.53,"l":12.46,"c":12.5,"v":24400},{"d":"2021-05-21","o":12.55,"h":12.55,"l":12.5,"c":12.53,"v":9000},{"d":"2021-05-24","o":12.58,"h":12.58,"l":12.54,"c":12.54,"v":3500},{"d":"2021-05-25","o":12.52,"h":12.52,"l":12.51,"c":12.52,"v":32100},{"d":"2021-05-26","o":12.52,"h":12.52,"l":12.3,"c":12.35,"v":24200},{"d":"2021-05-27","o":12.44,"h":12.54,"l":12.36,"c":12.44,"v":6500},{"d":"2021-05-28","o":12.49,"h":12.63,"l":12.49,"c":12.5,"v":15300},{"d":"2021-06-01","o":12.5,"h":12.55,"l":12.5,"c":12.55,"v":14100},{"d":"2021-06-02","o":12.6,"h":12.71,"l":12.56,"c":12.71,"v":17100},{"d":"2021-06-03","o":12.63,"h":12.74,"l":12.62,"c":12.7,"v":9400},{"d":"2021-06-04","o":12.72,"h":12.78,"l":12.62,"c":12.65,"v":5700},{"d":"2021-06-07","o":12.62,"h":12.87,"l":12.62,"c":12.87,"v":600},{"d":"2021-06-08","o":12.86,"h":12.86,"l":12.8,"c":12.8,"v":1000},{"d":"2021-06-09","o":12.75,"h":12.77,"l":12.75,"c":12.77,"v":1700},{"d":"2021-06-10","o":12.75,"h":12.87,"l":12.75,"c":12.87,"v":3700},{"d":"2021-06-11","o":12.85,"h":13.18,"l":12.8,"c":12.95,"v":15100},{"d":"2021-06-14","o":12.79,"h":12.87,"l":12.75,"c":12.76,"v":2500},{"d":"2021-06-15","o":12.76,"h":12.76,"l":12.76,"c":12.76,"v":0},{"d":"2021-06-16","o":12.67,"h":12.94,"l":12.61,"c":12.77,"v":11800},{"d":"2021-06-17","o":12.79,"h":12.88,"l":12.72,"c":12.8,"v":8900},{"d":"2021-06-18","o":12.61,"h":12.98,"l":12.61,"c":12.98,"v":8200},{"d":"2021-06-21","o":12.79,"h":12.8,"l":12.68,"c":12.8,"v":4700},{"d":"2021-06-22","o":12.65,"h":12.99,"l":12.65,"c":12.75,"v":4000},{"d":"2021-06-23","o":12.96,"h":12.96,"l":12.96,"c":12.96,"v":200},{"d":"2021-06-24","o":12.98,"h":12.98,"l":12.7,"c":12.78,"v":4600},{"d":"2021-06-25","o":12.68,"h":12.8,"l":12.68,"c":12.8,"v":7300},{"d":"2021-06-28","o":12.81,"h":12.94,"l":12.7,"c":12.7,"v":2400},{"d":"2021-06-29","o":12.74,"h":12.8,"l":12.73,"c":12.74,"v":6500},{"d":"2021-06-30","o":12.8,"h":12.98,"l":12.76,"c":12.97,"v":36000},{"d":"2021-07-01","o":12.99,"h":14.14,"l":12.93,"c":13.78,"v":30500},{"d":"2021-07-02","o":13.9,"h":13.9,"l":13.66,"c":13.68,"v":1700},{"d":"2021-07-06","o":13.65,"h":13.65,"l":12.81,"c":13,"v":8300},{"d":"2021-07-07","o":12.98,"h":12.98,"l":12.71,"c":12.81,"v":10000},{"d":"2021-07-08","o":12.85,"h":12.99,"l":12.85,"c":12.99,"v":12600},{"d":"2021-07-09","o":13.06,"h":13.06,"l":13.06,"c":13.06,"v":400},{"d":"2021-07-12","o":13.2,"h":13.9,"l":13.2,"c":13.37,"v":6700},{"d":"2021-07-13","o":13.48,"h":13.48,"l":13.01,"c":13.05,"v":1600},{"d":"2021-07-14","o":13.46,"h":13.75,"l":13.45,"c":13.5,"v":8100},{"d":"2021-07-15","o":13.21,"h":13.23,"l":13.21,"c":13.23,"v":600},{"d":"2021-07-16","o":13.02,"h":13.24,"l":12.83,"c":13.01,"v":12000},{"d":"2021-07-19","o":12.67,"h":13.16,"l":12.67,"c":13.11,"v":3200},{"d":"2021-07-20","o":13.24,"h":13.24,"l":13,"c":13.09,"v":9500},{"d":"2021-07-21","o":13.22,"h":13.25,"l":13.09,"c":13.09,"v":2500},{"d":"2021-07-22","o":13.01,"h":13.24,"l":13.01,"c":13.24,"v":800},{"d":"2021-07-23","o":13.23,"h":13.25,"l":13.1,"c":13.25,"v":4200},{"d":"2021-07-26","o":13.05,"h":13.24,"l":12.9,"c":13.15,"v":4100},{"d":"2021-07-27","o":13.24,"h":13.24,"l":13.24,"c":13.24,"v":300},{"d":"2021-07-28","o":13.02,"h":13.24,"l":13.02,"c":13.24,"v":1600},{"d":"2021-07-29","o":12.88,"h":13.05,"l":12.88,"c":13.05,"v":1100},{"d":"2021-07-30","o":13.04,"h":13.14,"l":13.01,"c":13.14,"v":6100},{"d":"2021-08-02","o":13.14,"h":13.14,"l":13.14,"c":13.14,"v":1600},{"d":"2021-08-03","o":13.14,"h":13.15,"l":13.12,"c":13.15,"v":1300},{"d":"2021-08-04","o":13.15,"h":13.15,"l":13.15,"c":13.15,"v":0},{"d":"2021-08-05","o":13.15,"h":13.21,"l":13.15,"c":13.21,"v":500},{"d":"2021-08-06","o":13.25,"h":13.31,"l":13.14,"c":13.2,"v":14400},{"d":"2021-08-09","o":13.25,"h":13.54,"l":13.07,"c":13.07,"v":4500},{"d":"2021-08-10","o":13.26,"h":13.47,"l":13.25,"c":13.47,"v":5900},{"d":"2021-08-11","o":13.25,"h":13.34,"l":13.16,"c":13.34,"v":2400},{"d":"2021-08-12","o":13.35,"h":13.35,"l":13.26,"c":13.33,"v":2100},{"d":"2021-08-13","o":13.28,"h":13.29,"l":13.26,"c":13.26,"v":3100},{"d":"2021-08-16","o":13.67,"h":13.68,"l":13.44,"c":13.44,"v":3100},{"d":"2021-08-17","o":13.5,"h":13.51,"l":13.45,"c":13.45,"v":2400},{"d":"2021-08-18","o":13.49,"h":13.49,"l":13.19,"c":13.19,"v":1200},{"d":"2021-08-19","o":13.65,"h":13.65,"l":13.25,"c":13.25,"v":1400},{"d":"2021-08-20","o":13.25,"h":13.69,"l":13.25,"c":13.49,"v":14400},{"d":"2021-08-23","o":13.5,"h":13.7,"l":13.31,"c":13.6,"v":3200},{"d":"2021-08-24","o":13.6,"h":13.6,"l":13.54,"c":13.54,"v":600},{"d":"2021-08-25","o":13.89,"h":13.89,"l":13.54,"c":13.54,"v":500},{"d":"2021-08-26","o":13.98,"h":13.98,"l":13.26,"c":13.85,"v":4200},{"d":"2021-08-27","o":13.85,"h":13.97,"l":13.58,"c":13.58,"v":1200},{"d":"2021-08-30","o":13.55,"h":13.93,"l":13.55,"c":13.89,"v":1100},{"d":"2021-08-31","o":13.9,"h":14,"l":13.76,"c":13.76,"v":6300},{"d":"2021-09-01","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":400},{"d":"2021-09-02","o":13.97,"h":14.09,"l":13.97,"c":14.05,"v":5800},{"d":"2021-09-03","o":14,"h":14.09,"l":14,"c":14.09,"v":3500},{"d":"2021-09-07","o":14.14,"h":14.7,"l":14.1,"c":14.7,"v":19200},{"d":"2021-09-08","o":14.53,"h":14.75,"l":14.16,"c":14.75,"v":4500},{"d":"2021-09-09","o":14.75,"h":14.94,"l":14.5,"c":14.73,"v":10300},{"d":"2021-09-10","o":14.67,"h":14.92,"l":14.5,"c":14.9,"v":5500},{"d":"2021-09-13","o":14.43,"h":14.9,"l":14.43,"c":14.9,"v":6600},{"d":"2021-09-14","o":14.93,"h":14.95,"l":14.84,"c":14.95,"v":9600},{"d":"2021-09-15","o":14.99,"h":15,"l":14.77,"c":14.95,"v":10200},{"d":"2021-09-16","o":14.9,"h":14.9,"l":14.05,"c":14.89,"v":6000},{"d":"2021-09-17","o":14.89,"h":14.9,"l":13.7,"c":13.7,"v":45100},{"d":"2021-09-20","o":13.85,"h":13.85,"l":13.74,"c":13.85,"v":11600},{"d":"2021-09-21","o":14.14,"h":14.14,"l":14.14,"c":14.14,"v":400},{"d":"2021-09-22","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":500},{"d":"2021-09-23","o":14.19,"h":14.2,"l":14.17,"c":14.17,"v":900},{"d":"2021-09-24","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":200},{"d":"2021-09-27","o":13.91,"h":14.1,"l":13.91,"c":14,"v":900},{"d":"2021-09-28","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2021-09-29","o":14.16,"h":14.16,"l":14.04,"c":14.04,"v":1100},{"d":"2021-09-30","o":13.94,"h":14.05,"l":13.9,"c":14.05,"v":1400},{"d":"2021-10-01","o":13.91,"h":14.06,"l":13.91,"c":13.99,"v":5400},{"d":"2021-10-04","o":13.9,"h":14.14,"l":13.9,"c":13.95,"v":3600},{"d":"2021-10-05","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":400},{"d":"2021-10-06","o":13.92,"h":13.98,"l":13.92,"c":13.98,"v":1100},{"d":"2021-10-07","o":13.8,"h":14.1,"l":13.8,"c":14.1,"v":3300},{"d":"2021-10-08","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2021-10-11","o":14.09,"h":14.1,"l":14.09,"c":14.1,"v":1500},{"d":"2021-10-12","o":13.93,"h":14.18,"l":13.93,"c":14.18,"v":3900},{"d":"2021-10-13","o":13.96,"h":13.96,"l":13.8,"c":13.8,"v":4000},{"d":"2021-10-14","o":14.08,"h":14.18,"l":14.08,"c":14.15,"v":4700},{"d":"2021-10-15","o":14.25,"h":14.25,"l":14.22,"c":14.22,"v":1300},{"d":"2021-10-18","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":2300},{"d":"2021-10-19","o":14.31,"h":14.41,"l":14.2,"c":14.27,"v":2300},{"d":"2021-10-20","o":14.29,"h":14.43,"l":14.29,"c":14.37,"v":1700},{"d":"2021-10-21","o":14.37,"h":14.37,"l":14.15,"c":14.15,"v":600},{"d":"2021-10-22","o":14.3,"h":14.4,"l":14.3,"c":14.39,"v":2300},{"d":"2021-10-25","o":14.39,"h":14.39,"l":14.39,"c":14.39,"v":300},{"d":"2021-10-26","o":14.21,"h":14.22,"l":14.16,"c":14.22,"v":1500},{"d":"2021-10-27","o":14.19,"h":14.44,"l":14.19,"c":14.19,"v":2300},{"d":"2021-10-28","o":14.42,"h":14.42,"l":14.36,"c":14.36,"v":700},{"d":"2021-10-29","o":14.3,"h":14.56,"l":14.3,"c":14.5,"v":5700},{"d":"2021-11-01","o":14.49,"h":14.56,"l":14.16,"c":14.27,"v":4100},{"d":"2021-11-02","o":13.82,"h":14.44,"l":13.71,"c":14.26,"v":4700},{"d":"2021-11-03","o":14.27,"h":14.45,"l":14.27,"c":14.39,"v":2900},{"d":"2021-11-04","o":14.39,"h":14.43,"l":14.01,"c":14.01,"v":3100},{"d":"2021-11-05","o":14,"h":14.3,"l":14,"c":14.3,"v":21200},{"d":"2021-11-08","o":14.15,"h":14.35,"l":14.15,"c":14.35,"v":1800},{"d":"2021-11-09","o":14.35,"h":14.47,"l":14.35,"c":14.47,"v":3200},{"d":"2021-11-10","o":14.36,"h":14.36,"l":14.36,"c":14.36,"v":200},{"d":"2021-11-11","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":4400},{"d":"2021-11-12","o":14.51,"h":14.68,"l":14.5,"c":14.65,"v":5600},{"d":"2021-11-15","o":14.68,"h":14.9,"l":14.68,"c":14.85,"v":4400},{"d":"2021-11-16","o":14.82,"h":14.9,"l":14.82,"c":14.85,"v":2100},{"d":"2021-11-17","o":14.88,"h":14.88,"l":14.85,"c":14.85,"v":12000},{"d":"2021-11-18","o":14.89,"h":14.9,"l":14.75,"c":14.83,"v":19300},{"d":"2021-11-19","o":14.87,"h":14.87,"l":14.75,"c":14.75,"v":1600},{"d":"2021-11-22","o":14.73,"h":14.75,"l":14.71,"c":14.75,"v":2200},{"d":"2021-11-23","o":14.75,"h":14.9,"l":14.75,"c":14.88,"v":2700},{"d":"2021-11-24","o":14.77,"h":14.95,"l":14.77,"c":14.95,"v":3200},{"d":"2021-11-26","o":14.65,"h":14.74,"l":14.65,"c":14.7,"v":6300},{"d":"2021-11-29","o":14.72,"h":14.82,"l":14.72,"c":14.75,"v":6200},{"d":"2021-11-30","o":14.75,"h":14.75,"l":14.5,"c":14.53,"v":22300},{"d":"2021-12-01","o":14.54,"h":14.88,"l":14.53,"c":14.69,"v":8500},{"d":"2021-12-02","o":14.77,"h":14.82,"l":14.53,"c":14.82,"v":2600},{"d":"2021-12-03","o":14.84,"h":15,"l":14.83,"c":15,"v":10300},{"d":"2021-12-06","o":15.1,"h":15.1,"l":15,"c":15.05,"v":15200},{"d":"2021-12-07","o":15.05,"h":15.15,"l":15.05,"c":15.1,"v":5200},{"d":"2021-12-08","o":15.07,"h":15.1,"l":15.07,"c":15.1,"v":2700},{"d":"2021-12-09","o":15.05,"h":15.15,"l":15.05,"c":15.05,"v":1300},{"d":"2021-12-10","o":15.05,"h":15.23,"l":15.05,"c":15.15,"v":7400},{"d":"2021-12-13","o":15.2,"h":15.2,"l":15.07,"c":15.1,"v":5000},{"d":"2021-12-14","o":15.06,"h":15.25,"l":15.06,"c":15.23,"v":1000},{"d":"2021-12-15","o":15.27,"h":15.27,"l":15.1,"c":15.11,"v":4900},{"d":"2021-12-16","o":15.07,"h":15.12,"l":15.05,"c":15.09,"v":10200},{"d":"2021-12-17","o":15.16,"h":15.16,"l":15.06,"c":15.13,"v":3500},{"d":"2021-12-20","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":500},{"d":"2021-12-21","o":15.05,"h":15.08,"l":15.05,"c":15.08,"v":1100},{"d":"2021-12-22","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":200},{"d":"2021-12-23","o":15.06,"h":15.35,"l":15.06,"c":15.35,"v":2500},{"d":"2021-12-27","o":15.06,"h":15.09,"l":15.02,"c":15.02,"v":1600},{"d":"2021-12-28","o":15.3,"h":15.4,"l":14.66,"c":15.1,"v":4500},{"d":"2021-12-29","o":15.4,"h":15.43,"l":15.21,"c":15.43,"v":1900},{"d":"2021-12-30","o":15.26,"h":15.26,"l":15.26,"c":15.26,"v":300},{"d":"2021-12-31","o":15.64,"h":15.64,"l":15.3,"c":15.4,"v":1100},{"d":"2022-01-03","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":600},{"d":"2022-01-04","o":15.16,"h":18,"l":15.11,"c":16,"v":18900},{"d":"2022-01-05","o":16.35,"h":16.75,"l":15.18,"c":15.21,"v":17100},{"d":"2022-01-06","o":15.52,"h":16.49,"l":15.49,"c":15.94,"v":14900},{"d":"2022-01-07","o":15.59,"h":16.03,"l":15.25,"c":15.82,"v":6000},{"d":"2022-01-10","o":15.8,"h":16.48,"l":15.78,"c":16.08,"v":8700},{"d":"2022-01-11","o":15.84,"h":15.93,"l":15.68,"c":15.8,"v":7600},{"d":"2022-01-12","o":15.99,"h":16.1,"l":15.64,"c":15.93,"v":3200},{"d":"2022-01-13","o":15.89,"h":15.9,"l":15.05,"c":15.75,"v":7600},{"d":"2022-01-14","o":15.72,"h":15.75,"l":15.71,"c":15.71,"v":1100},{"d":"2022-01-18","o":15.85,"h":16.08,"l":15.85,"c":16.04,"v":3500},{"d":"2022-01-19","o":15.77,"h":16.13,"l":15.77,"c":16.13,"v":1500},{"d":"2022-01-20","o":16.13,"h":16.13,"l":15.4,"c":15.99,"v":4100},{"d":"2022-01-21","o":15.69,"h":15.98,"l":15.55,"c":15.89,"v":4600},{"d":"2022-01-24","o":15.36,"h":15.87,"l":15.36,"c":15.85,"v":2500},{"d":"2022-01-25","o":15.43,"h":15.55,"l":15.4,"c":15.51,"v":16000},{"d":"2022-01-26","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":600},{"d":"2022-01-27","o":15.45,"h":15.45,"l":15.25,"c":15.26,"v":1700},{"d":"2022-01-28","o":15.46,"h":15.59,"l":15.33,"c":15.36,"v":3000},{"d":"2022-01-31","o":15.27,"h":15.51,"l":15.25,"c":15.51,"v":5400},{"d":"2022-02-01","o":15.4,"h":15.49,"l":15.4,"c":15.49,"v":1300},{"d":"2022-02-02","o":15.59,"h":15.63,"l":14.55,"c":15.13,"v":11800},{"d":"2022-02-03","o":15,"h":15.27,"l":14.93,"c":15.25,"v":5500},{"d":"2022-02-04","o":15.34,"h":15.36,"l":15.34,"c":15.36,"v":500},{"d":"2022-02-07","o":15.06,"h":15.06,"l":15.06,"c":15.06,"v":400},{"d":"2022-02-08","o":15.06,"h":15.48,"l":15.06,"c":15.21,"v":2900},{"d":"2022-02-09","o":15.21,"h":15.21,"l":15.21,"c":15.21,"v":0},{"d":"2022-02-10","o":15.16,"h":15.25,"l":15.16,"c":15.25,"v":400},{"d":"2022-02-11","o":15.49,"h":15.49,"l":15.11,"c":15.11,"v":8100},{"d":"2022-02-14","o":15.45,"h":15.46,"l":15.1,"c":15.12,"v":2800},{"d":"2022-02-15","o":15.31,"h":15.31,"l":15.12,"c":15.29,"v":600},{"d":"2022-02-16","o":15.3,"h":15.68,"l":15.3,"c":15.4,"v":21700},{"d":"2022-02-17","o":15.6,"h":15.78,"l":15.6,"c":15.61,"v":4900},{"d":"2022-02-18","o":15.61,"h":15.69,"l":15.61,"c":15.69,"v":500},{"d":"2022-02-22","o":15.7,"h":15.75,"l":15.6,"c":15.67,"v":2800},{"d":"2022-02-23","o":15.6,"h":15.75,"l":15.6,"c":15.7,"v":3800},{"d":"2022-02-24","o":15.6,"h":15.69,"l":15.6,"c":15.69,"v":2100},{"d":"2022-02-25","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":12800},{"d":"2022-02-28","o":15.6,"h":16.18,"l":15.6,"c":15.67,"v":11900},{"d":"2022-03-01","o":15.9,"h":15.9,"l":15.6,"c":15.6,"v":5400},{"d":"2022-03-02","o":15.67,"h":15.81,"l":15.6,"c":15.6,"v":17400},{"d":"2022-03-03","o":15.7,"h":15.72,"l":15.25,"c":15.25,"v":12500},{"d":"2022-03-04","o":15.25,"h":15.5,"l":15.25,"c":15.41,"v":18000},{"d":"2022-03-07","o":15.4,"h":15.56,"l":15.24,"c":15.25,"v":32000},{"d":"2022-03-08","o":15.25,"h":15.5,"l":14.88,"c":14.88,"v":227900},{"d":"2022-03-09","o":15.15,"h":15.15,"l":15,"c":15.01,"v":7600},{"d":"2022-03-10","o":15.05,"h":15.19,"l":15.04,"c":15.13,"v":8000},{"d":"2022-03-11","o":15.01,"h":15.38,"l":14.84,"c":15.34,"v":6500},{"d":"2022-03-14","o":15.18,"h":15.46,"l":14.8,"c":14.81,"v":7100},{"d":"2022-03-15","o":15.38,"h":15.38,"l":14.91,"c":14.91,"v":6000},{"d":"2022-03-16","o":15.36,"h":15.46,"l":14.93,"c":15.12,"v":34600},{"d":"2022-03-17","o":15.48,"h":15.48,"l":15.1,"c":15.3,"v":6500},{"d":"2022-03-18","o":15.19,"h":15.44,"l":14.94,"c":15.15,"v":11200},{"d":"2022-03-21","o":15.38,"h":15.5,"l":15.23,"c":15.28,"v":29200},{"d":"2022-03-22","o":15.29,"h":15.51,"l":15.29,"c":15.42,"v":4400},{"d":"2022-03-23","o":15.45,"h":15.68,"l":15.34,"c":15.55,"v":24600},{"d":"2022-03-24","o":15.41,"h":15.6,"l":15.35,"c":15.6,"v":15500},{"d":"2022-03-25","o":15.76,"h":15.88,"l":15.76,"c":15.87,"v":6300},{"d":"2022-03-28","o":15.85,"h":15.87,"l":15.84,"c":15.84,"v":1700},{"d":"2022-03-29","o":15.88,"h":15.88,"l":15.58,"c":15.6,"v":1900},{"d":"2022-03-30","o":15.58,"h":15.71,"l":15.58,"c":15.71,"v":1400},{"d":"2022-03-31","o":15.71,"h":15.71,"l":15.71,"c":15.71,"v":300},{"d":"2022-04-01","o":15.81,"h":16.2,"l":15.71,"c":15.85,"v":9700},{"d":"2022-04-04","o":15.83,"h":15.97,"l":15.83,"c":15.95,"v":8800},{"d":"2022-04-05","o":15.69,"h":16,"l":15.69,"c":15.97,"v":9300},{"d":"2022-04-06","o":15.67,"h":15.73,"l":15.55,"c":15.55,"v":29800},{"d":"2022-04-07","o":15.5,"h":15.5,"l":15.3,"c":15.4,"v":1900},{"d":"2022-04-08","o":15.32,"h":15.58,"l":15.3,"c":15.33,"v":1900},{"d":"2022-04-11","o":15.34,"h":15.6,"l":15.25,"c":15.6,"v":7800},{"d":"2022-04-12","o":15.5,"h":15.6,"l":15.5,"c":15.59,"v":11300},{"d":"2022-04-13","o":15.49,"h":15.51,"l":15.49,"c":15.5,"v":5500},{"d":"2022-04-14","o":15.38,"h":15.65,"l":15.25,"c":15.37,"v":4000},{"d":"2022-04-18","o":15.36,"h":15.5,"l":15.34,"c":15.34,"v":3800},{"d":"2022-04-19","o":15.4,"h":15.4,"l":15.24,"c":15.35,"v":7400},{"d":"2022-04-20","o":15.4,"h":15.4,"l":15.27,"c":15.27,"v":14100},{"d":"2022-04-21","o":15.38,"h":15.39,"l":15.21,"c":15.21,"v":1000},{"d":"2022-04-22","o":15.05,"h":15.19,"l":15,"c":15.17,"v":13100},{"d":"2022-04-25","o":15,"h":15.04,"l":14.68,"c":14.91,"v":15600},{"d":"2022-04-26","o":14.8,"h":14.85,"l":14.66,"c":14.72,"v":5500},{"d":"2022-04-27","o":14.72,"h":14.78,"l":14.58,"c":14.78,"v":5600},{"d":"2022-04-28","o":14.89,"h":15.1,"l":14.89,"c":15.04,"v":1300},{"d":"2022-04-29","o":15,"h":15.43,"l":15,"c":15.4,"v":6800},{"d":"2022-05-02","o":15.08,"h":15.43,"l":15.08,"c":15.08,"v":8800},{"d":"2022-05-03","o":14.68,"h":15.07,"l":14.68,"c":14.83,"v":4700},{"d":"2022-05-04","o":14.9,"h":15.04,"l":14.9,"c":14.95,"v":800},{"d":"2022-05-05","o":15.1,"h":15.1,"l":14.8,"c":14.8,"v":900},{"d":"2022-05-06","o":15,"h":15.17,"l":14.95,"c":15.12,"v":4200},{"d":"2022-05-09","o":14.96,"h":15.07,"l":14.73,"c":15.07,"v":6600},{"d":"2022-05-10","o":14.68,"h":14.79,"l":14.68,"c":14.79,"v":3400},{"d":"2022-05-11","o":14.73,"h":14.79,"l":14.73,"c":14.79,"v":1300},{"d":"2022-05-12","o":14.67,"h":14.87,"l":14.67,"c":14.83,"v":1300},{"d":"2022-05-13","o":14.89,"h":14.92,"l":14.67,"c":14.67,"v":4000},{"d":"2022-05-16","o":14.57,"h":14.57,"l":14.56,"c":14.56,"v":1400},{"d":"2022-05-17","o":14.55,"h":14.61,"l":14.55,"c":14.61,"v":700},{"d":"2022-05-18","o":14.73,"h":14.73,"l":14.6,"c":14.6,"v":1900},{"d":"2022-05-19","o":14.72,"h":14.72,"l":14.69,"c":14.69,"v":800},{"d":"2022-05-20","o":14.63,"h":14.63,"l":14.6,"c":14.6,"v":700},{"d":"2022-05-23","o":14.75,"h":14.9,"l":14.75,"c":14.9,"v":2800},{"d":"2022-05-24","o":14.87,"h":14.87,"l":14.87,"c":14.87,"v":200},{"d":"2022-05-25","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":700},{"d":"2022-05-26","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":500},{"d":"2022-05-27","o":14.9,"h":14.9,"l":14.69,"c":14.69,"v":4300},{"d":"2022-05-31","o":14.7,"h":14.78,"l":14.7,"c":14.76,"v":1100},{"d":"2022-06-01","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":2100},{"d":"2022-06-02","o":14.76,"h":14.8,"l":14.71,"c":14.71,"v":2800},{"d":"2022-06-03","o":14.74,"h":14.74,"l":14.69,"c":14.69,"v":5300},{"d":"2022-06-06","o":14.8,"h":14.8,"l":14.72,"c":14.77,"v":23900},{"d":"2022-06-07","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1900},{"d":"2022-06-08","o":14.67,"h":14.82,"l":14.61,"c":14.82,"v":2300},{"d":"2022-06-09","o":14.79,"h":14.8,"l":14.6,"c":14.8,"v":900},{"d":"2022-06-10","o":14.79,"h":14.79,"l":14.74,"c":14.74,"v":1800},{"d":"2022-06-13","o":14.57,"h":14.65,"l":14.57,"c":14.65,"v":7800},{"d":"2022-06-14","o":14.74,"h":14.74,"l":14.56,"c":14.56,"v":1600},{"d":"2022-06-15","o":14.74,"h":14.74,"l":14.56,"c":14.56,"v":4900},{"d":"2022-06-16","o":14.65,"h":14.65,"l":14.12,"c":14.12,"v":4800},{"d":"2022-06-17","o":14.07,"h":14.8,"l":14.07,"c":14.8,"v":24900},{"d":"2022-06-21","o":14.9,"h":15.1,"l":14.51,"c":14.69,"v":7100},{"d":"2022-06-22","o":14.58,"h":14.82,"l":14.52,"c":14.52,"v":12200},{"d":"2022-06-23","o":14.52,"h":15.31,"l":14.52,"c":14.52,"v":1300},{"d":"2022-06-24","o":15.3,"h":15.3,"l":14.52,"c":14.52,"v":6200},{"d":"2022-06-27","o":14.77,"h":14.77,"l":14.77,"c":14.77,"v":500},{"d":"2022-06-28","o":14.56,"h":14.76,"l":14.56,"c":14.76,"v":3100},{"d":"2022-06-29","o":14.58,"h":14.58,"l":14.56,"c":14.56,"v":400},{"d":"2022-06-30","o":14.91,"h":14.97,"l":14.52,"c":14.85,"v":5800},{"d":"2022-07-01","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":600},{"d":"2022-07-05","o":14.7,"h":14.85,"l":14.7,"c":14.7,"v":1400},{"d":"2022-07-06","o":14.6,"h":15.21,"l":14.6,"c":14.61,"v":1800},{"d":"2022-07-07","o":14.6,"h":14.87,"l":14.6,"c":14.7,"v":1000},{"d":"2022-07-08","o":14.57,"h":14.79,"l":14.57,"c":14.79,"v":1300},{"d":"2022-07-11","o":14.88,"h":14.88,"l":14.65,"c":14.65,"v":400},{"d":"2022-07-12","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":700},{"d":"2022-07-13","o":15.07,"h":15.07,"l":14.57,"c":14.83,"v":1000},{"d":"2022-07-14","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":700},{"d":"2022-07-15","o":15,"h":15,"l":14.62,"c":14.71,"v":400},{"d":"2022-07-18","o":14.71,"h":14.71,"l":14.71,"c":14.71,"v":0},{"d":"2022-07-19","o":14.65,"h":14.66,"l":14.65,"c":14.66,"v":800},{"d":"2022-07-20","o":14.64,"h":14.64,"l":14.64,"c":14.64,"v":600},{"d":"2022-07-21","o":14.73,"h":14.85,"l":14.62,"c":14.62,"v":2200},{"d":"2022-07-22","o":14.73,"h":14.73,"l":14.62,"c":14.73,"v":2000},{"d":"2022-07-25","o":14.98,"h":14.98,"l":14.65,"c":14.8,"v":1400},{"d":"2022-07-26","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":100},{"d":"2022-07-27","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2022-07-28","o":14.8,"h":14.8,"l":14.8,"c":14.8,"v":1300},{"d":"2022-07-29","o":14.8,"h":14.8,"l":14.8,"c":14.8,"v":0},{"d":"2022-08-01","o":14.94,"h":14.96,"l":14.85,"c":14.85,"v":1300},{"d":"2022-08-02","o":14.81,"h":14.81,"l":14.81,"c":14.81,"v":800},{"d":"2022-08-03","o":15,"h":15,"l":15,"c":15,"v":1300},{"d":"2022-08-04","o":14.76,"h":14.76,"l":14.76,"c":14.76,"v":400},{"d":"2022-08-05","o":14.96,"h":15.02,"l":14.96,"c":15,"v":6100},{"d":"2022-08-08","o":15,"h":15,"l":15,"c":15,"v":900},{"d":"2022-08-09","o":14.77,"h":14.77,"l":14.77,"c":14.77,"v":600},{"d":"2022-08-10","o":14.77,"h":14.77,"l":14.65,"c":14.65,"v":1900},{"d":"2022-08-11","o":14.79,"h":14.79,"l":14.65,"c":14.65,"v":3500},{"d":"2022-08-12","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":35200},{"d":"2022-08-15","o":14.79,"h":15,"l":14.79,"c":15,"v":3100},{"d":"2022-08-16","o":15,"h":15,"l":14.67,"c":14.74,"v":4100},{"d":"2022-08-17","o":14.74,"h":14.76,"l":14.68,"c":14.72,"v":1000},{"d":"2022-08-18","o":14.67,"h":14.72,"l":14.67,"c":14.68,"v":9500},{"d":"2022-08-19","o":14.98,"h":14.99,"l":14.9,"c":14.97,"v":1600},{"d":"2022-08-22","o":14.73,"h":14.73,"l":14.7,"c":14.7,"v":3300},{"d":"2022-08-23","o":14.71,"h":14.95,"l":14.7,"c":14.73,"v":3600},{"d":"2022-08-24","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":100},{"d":"2022-08-25","o":14.84,"h":14.84,"l":14.83,"c":14.84,"v":600},{"d":"2022-08-26","o":14.84,"h":14.84,"l":14.84,"c":14.84,"v":300},{"d":"2022-08-29","o":14.84,"h":14.84,"l":14.84,"c":14.84,"v":0},{"d":"2022-08-30","o":14.48,"h":14.85,"l":14.48,"c":14.85,"v":800},{"d":"2022-08-31","o":14.76,"h":14.76,"l":14.75,"c":14.75,"v":1300},{"d":"2022-09-01","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":1600},{"d":"2022-09-02","o":14.75,"h":14.77,"l":14.75,"c":14.75,"v":2600},{"d":"2022-09-06","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":300},{"d":"2022-09-07","o":14.71,"h":14.71,"l":14.71,"c":14.71,"v":1200},{"d":"2022-09-08","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":1200},{"d":"2022-09-09","o":14.69,"h":14.93,"l":14.67,"c":14.93,"v":1700},{"d":"2022-09-12","o":14.8,"h":14.99,"l":14.71,"c":14.71,"v":15400},{"d":"2022-09-13","o":14.67,"h":14.95,"l":14.66,"c":14.95,"v":1800},{"d":"2022-09-14","o":14.66,"h":14.66,"l":14.66,"c":14.66,"v":2700},{"d":"2022-09-15","o":14.83,"h":14.83,"l":14.74,"c":14.78,"v":1700},{"d":"2022-09-16","o":14.95,"h":15.1,"l":14.78,"c":15.1,"v":30200},{"d":"2022-09-19","o":14.91,"h":14.91,"l":14.82,"c":14.82,"v":800},{"d":"2022-09-20","o":14.68,"h":14.94,"l":14.68,"c":14.94,"v":800},{"d":"2022-09-21","o":14.85,"h":14.85,"l":14.81,"c":14.81,"v":400},{"d":"2022-09-22","o":14.73,"h":14.94,"l":14.71,"c":14.94,"v":1800},{"d":"2022-09-23","o":14.98,"h":14.98,"l":14.71,"c":14.71,"v":3200},{"d":"2022-09-26","o":14.7,"h":14.73,"l":14.67,"c":14.71,"v":2700},{"d":"2022-09-27","o":14.71,"h":14.71,"l":14.71,"c":14.71,"v":0},{"d":"2022-09-28","o":14.66,"h":14.66,"l":14.66,"c":14.66,"v":700},{"d":"2022-09-29","o":14.62,"h":14.89,"l":14.61,"c":14.89,"v":900},{"d":"2022-09-30","o":14.9,"h":14.9,"l":14.61,"c":14.61,"v":3500},{"d":"2022-10-03","o":14.63,"h":14.78,"l":14.61,"c":14.78,"v":1500},{"d":"2022-10-04","o":14.63,"h":14.63,"l":14.61,"c":14.62,"v":1800},{"d":"2022-10-05","o":14.63,"h":14.63,"l":14.58,"c":14.58,"v":500},{"d":"2022-10-06","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":300},{"d":"2022-10-07","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":500},{"d":"2022-10-10","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":400},{"d":"2022-10-11","o":14.52,"h":14.52,"l":14.24,"c":14.24,"v":5700},{"d":"2022-10-12","o":14.24,"h":14.24,"l":14.24,"c":14.24,"v":100},{"d":"2022-10-13","o":14.31,"h":14.36,"l":14.26,"c":14.31,"v":12600},{"d":"2022-10-14","o":14.31,"h":14.31,"l":14.31,"c":14.31,"v":1100},{"d":"2022-10-17","o":14.31,"h":14.35,"l":14.31,"c":14.35,"v":1500},{"d":"2022-10-18","o":14.35,"h":14.35,"l":14.35,"c":14.35,"v":1400},{"d":"2022-10-19","o":14.36,"h":14.36,"l":14.26,"c":14.26,"v":3400},{"d":"2022-10-20","o":14.26,"h":14.26,"l":14.26,"c":14.26,"v":1800},{"d":"2022-10-21","o":14.27,"h":14.27,"l":14.03,"c":14.09,"v":4600},{"d":"2022-10-24","o":14.13,"h":14.43,"l":14.13,"c":14.43,"v":500},{"d":"2022-10-25","o":14.26,"h":14.29,"l":14.26,"c":14.29,"v":3700},{"d":"2022-10-26","o":14.3,"h":14.33,"l":13.81,"c":14.3,"v":3100},{"d":"2022-10-27","o":14.31,"h":14.51,"l":14.29,"c":14.51,"v":5500},{"d":"2022-10-28","o":14.32,"h":14.41,"l":14.21,"c":14.41,"v":5600},{"d":"2022-10-31","o":14.59,"h":14.6,"l":14.27,"c":14.51,"v":9800},{"d":"2022-11-01","o":14.56,"h":14.87,"l":14.51,"c":14.51,"v":2900},{"d":"2022-11-02","o":14.66,"h":14.67,"l":14.53,"c":14.53,"v":2300},{"d":"2022-11-03","o":14.64,"h":14.64,"l":14.39,"c":14.55,"v":2800},{"d":"2022-11-04","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":200},{"d":"2022-11-07","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":600},{"d":"2022-11-08","o":14.55,"h":14.57,"l":14.5,"c":14.51,"v":3300},{"d":"2022-11-09","o":14.51,"h":14.56,"l":14.51,"c":14.56,"v":1600},{"d":"2022-11-10","o":14.51,"h":14.58,"l":14.51,"c":14.58,"v":1300},{"d":"2022-11-11","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":0},{"d":"2022-11-14","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":500},{"d":"2022-11-15","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":1200},{"d":"2022-11-16","o":14.52,"h":14.63,"l":14.52,"c":14.63,"v":600},{"d":"2022-11-17","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":1300},{"d":"2022-11-18","o":14.74,"h":14.75,"l":14.74,"c":14.75,"v":1900},{"d":"2022-11-21","o":14.7,"h":14.7,"l":14.56,"c":14.57,"v":2500},{"d":"2022-11-22","o":14.57,"h":14.57,"l":14.57,"c":14.57,"v":400},{"d":"2022-11-23","o":14.57,"h":14.57,"l":14.57,"c":14.57,"v":300},{"d":"2022-11-25","o":14.57,"h":14.57,"l":14.57,"c":14.57,"v":0},{"d":"2022-11-28","o":14.61,"h":14.65,"l":14.61,"c":14.65,"v":2200},{"d":"2022-11-29","o":14.57,"h":14.57,"l":14.57,"c":14.57,"v":800},{"d":"2022-11-30","o":14.66,"h":14.66,"l":14.66,"c":14.66,"v":300},{"d":"2022-12-01","o":14.57,"h":14.57,"l":14.57,"c":14.57,"v":1400},{"d":"2022-12-02","o":14.4,"h":14.62,"l":14.4,"c":14.59,"v":4200},{"d":"2022-12-05","o":14.59,"h":14.59,"l":14.59,"c":14.59,"v":800},{"d":"2022-12-06","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":400},{"d":"2022-12-07","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":2100},{"d":"2022-12-08","o":14.52,"h":14.52,"l":14.45,"c":14.45,"v":5600},{"d":"2022-12-09","o":14.36,"h":14.36,"l":14.36,"c":14.36,"v":300},{"d":"2022-12-12","o":14.36,"h":14.46,"l":14.36,"c":14.36,"v":1500},{"d":"2022-12-13","o":14.36,"h":14.36,"l":14.36,"c":14.36,"v":0},{"d":"2022-12-14","o":14.37,"h":14.39,"l":14.36,"c":14.36,"v":1900},{"d":"2022-12-15","o":14.36,"h":14.36,"l":14.36,"c":14.36,"v":3800},{"d":"2022-12-16","o":14.6,"h":14.6,"l":14.36,"c":14.58,"v":3200},{"d":"2022-12-19","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":0},{"d":"2022-12-20","o":14.44,"h":14.47,"l":14.44,"c":14.47,"v":1400},{"d":"2022-12-21","o":14.35,"h":14.52,"l":14.16,"c":14.33,"v":3400},{"d":"2022-12-22","o":14.35,"h":14.55,"l":14.35,"c":14.54,"v":2500},{"d":"2022-12-23","o":14.21,"h":14.54,"l":14.21,"c":14.54,"v":21100},{"d":"2022-12-27","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":0},{"d":"2022-12-28","o":14.55,"h":14.55,"l":14.14,"c":14.14,"v":1400},{"d":"2022-12-29","o":15.1,"h":15.1,"l":14.07,"c":14.31,"v":14400},{"d":"2022-12-30","o":14.83,"h":15.1,"l":14.83,"c":15.1,"v":6900},{"d":"2023-01-03","o":14.85,"h":14.85,"l":14.79,"c":14.79,"v":1100},{"d":"2023-01-04","o":14.52,"h":14.71,"l":14.17,"c":14.52,"v":6300},{"d":"2023-01-05","o":14.96,"h":14.96,"l":14.65,"c":14.71,"v":1100},{"d":"2023-01-06","o":14.95,"h":14.97,"l":14.77,"c":14.85,"v":2400},{"d":"2023-01-09","o":15,"h":15,"l":15,"c":15,"v":600},{"d":"2023-01-10","o":14.88,"h":14.98,"l":14.88,"c":14.98,"v":500},{"d":"2023-01-11","o":14.85,"h":15,"l":14.85,"c":15,"v":2200},{"d":"2023-01-12","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2023-01-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2023-01-17","o":14.93,"h":14.93,"l":14.93,"c":14.93,"v":300},{"d":"2023-01-18","o":14.93,"h":14.93,"l":14.93,"c":14.93,"v":0},{"d":"2023-01-19","o":14.61,"h":14.95,"l":14.61,"c":14.95,"v":6500},{"d":"2023-01-20","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":500},{"d":"2023-01-23","o":14.95,"h":15,"l":14.95,"c":15,"v":3700},{"d":"2023-01-24","o":14.98,"h":15,"l":14.68,"c":14.68,"v":1200},{"d":"2023-01-25","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":200},{"d":"2023-01-26","o":14.89,"h":14.89,"l":14.89,"c":14.89,"v":300},{"d":"2023-01-27","o":14.89,"h":14.89,"l":14.89,"c":14.89,"v":0},{"d":"2023-01-30","o":14.91,"h":14.91,"l":14.91,"c":14.91,"v":700},{"d":"2023-01-31","o":14.9,"h":14.9,"l":14.71,"c":14.71,"v":1100},{"d":"2023-02-01","o":14.9,"h":14.9,"l":14.8,"c":14.8,"v":1400},{"d":"2023-02-02","o":14.78,"h":14.86,"l":14.78,"c":14.84,"v":1700},{"d":"2023-02-03","o":14.88,"h":15.05,"l":14.88,"c":14.95,"v":15500},{"d":"2023-02-06","o":14.8,"h":15.05,"l":14.8,"c":15.05,"v":900},{"d":"2023-02-07","o":15,"h":15,"l":15,"c":15,"v":400},{"d":"2023-02-08","o":15,"h":15,"l":15,"c":15,"v":400},{"d":"2023-02-09","o":15.1,"h":15.35,"l":14.99,"c":15.14,"v":2600},{"d":"2023-02-10","o":15.4,"h":15.7,"l":15.15,"c":15.6,"v":1900},{"d":"2023-02-13","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1200},{"d":"2023-02-14","o":15.37,"h":15.8,"l":15.37,"c":15.8,"v":11800},{"d":"2023-02-15","o":15.94,"h":15.95,"l":15.94,"c":15.95,"v":1200},{"d":"2023-02-16","o":15.59,"h":16,"l":15.59,"c":16,"v":4300},{"d":"2023-02-17","o":16.19,"h":16.5,"l":16.04,"c":16.2,"v":6200},{"d":"2023-02-21","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":700},{"d":"2023-02-22","o":16.25,"h":16.25,"l":16.02,"c":16.02,"v":1400},{"d":"2023-02-23","o":15.7,"h":15.78,"l":15.7,"c":15.78,"v":2700},{"d":"2023-02-24","o":15.79,"h":15.79,"l":15.79,"c":15.79,"v":800},{"d":"2023-02-27","o":15.79,"h":15.79,"l":15.79,"c":15.79,"v":300},{"d":"2023-02-28","o":15.5,"h":16.12,"l":15.5,"c":16.12,"v":9000},{"d":"2023-03-01","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":1000},{"d":"2023-03-02","o":15.79,"h":15.82,"l":15.79,"c":15.82,"v":1100},{"d":"2023-03-03","o":15.71,"h":16.16,"l":15.63,"c":15.83,"v":3100},{"d":"2023-03-06","o":16.19,"h":16.2,"l":15.96,"c":16,"v":5500},{"d":"2023-03-07","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1400},{"d":"2023-03-08","o":15.8,"h":16.06,"l":15.8,"c":15.81,"v":8000},{"d":"2023-03-09","o":15.75,"h":15.76,"l":15.34,"c":15.34,"v":5200},{"d":"2023-03-10","o":15.31,"h":15.44,"l":14.9,"c":15.2,"v":28700},{"d":"2023-03-13","o":13.83,"h":14.54,"l":12.85,"c":13.11,"v":8200},{"d":"2023-03-14","o":13.55,"h":14.69,"l":13.55,"c":13.99,"v":15400},{"d":"2023-03-15","o":13.95,"h":13.95,"l":13.05,"c":13.18,"v":19800},{"d":"2023-03-16","o":13.26,"h":13.95,"l":13.21,"c":13.56,"v":30600},{"d":"2023-03-17","o":13.65,"h":13.95,"l":13.5,"c":13.58,"v":16000},{"d":"2023-03-20","o":13.65,"h":13.65,"l":13.61,"c":13.62,"v":15600},{"d":"2023-03-21","o":13.77,"h":14.54,"l":13.77,"c":14.4,"v":21800},{"d":"2023-03-22","o":14.05,"h":14.73,"l":14.05,"c":14.4,"v":2500},{"d":"2023-03-23","o":14.01,"h":14.49,"l":14,"c":14.1,"v":45000},{"d":"2023-03-24","o":14.02,"h":14.59,"l":14.02,"c":14.06,"v":4800},{"d":"2023-03-27","o":14.26,"h":14.75,"l":14.26,"c":14.74,"v":2100},{"d":"2023-03-28","o":14.39,"h":14.43,"l":14.25,"c":14.43,"v":6800},{"d":"2023-03-29","o":14.38,"h":14.56,"l":14.38,"c":14.43,"v":1300},{"d":"2023-03-30","o":14.51,"h":14.74,"l":14.4,"c":14.4,"v":7700},{"d":"2023-03-31","o":14.4,"h":14.65,"l":14.32,"c":14.32,"v":4200},{"d":"2023-04-03","o":14.49,"h":14.49,"l":14.27,"c":14.27,"v":3400},{"d":"2023-04-04","o":14.3,"h":14.56,"l":14.3,"c":14.52,"v":44800},{"d":"2023-04-05","o":14.19,"h":14.6,"l":14.16,"c":14.49,"v":5100},{"d":"2023-04-06","o":14.63,"h":14.74,"l":14.31,"c":14.59,"v":5400},{"d":"2023-04-10","o":14.6,"h":14.73,"l":14.5,"c":14.55,"v":7900},{"d":"2023-04-11","o":14.51,"h":14.51,"l":14.4,"c":14.49,"v":12700},{"d":"2023-04-12","o":14.52,"h":15.16,"l":14.41,"c":14.78,"v":14100},{"d":"2023-04-13","o":14.7,"h":15.4,"l":14.7,"c":14.91,"v":1700},{"d":"2023-04-14","o":14.92,"h":15.33,"l":14.92,"c":15.12,"v":5300},{"d":"2023-04-17","o":15.29,"h":15.58,"l":15.15,"c":15.45,"v":7700},{"d":"2023-04-18","o":15.5,"h":15.52,"l":15.2,"c":15.4,"v":6100},{"d":"2023-04-19","o":14.81,"h":15.23,"l":14.81,"c":15.23,"v":4900},{"d":"2023-04-20","o":15.06,"h":15.69,"l":15,"c":15,"v":2500},{"d":"2023-04-21","o":15.36,"h":15.36,"l":15.15,"c":15.21,"v":4900},{"d":"2023-04-24","o":15.73,"h":15.73,"l":15.28,"c":15.3,"v":4600},{"d":"2023-04-25","o":15.16,"h":15.16,"l":15.16,"c":15.16,"v":2700},{"d":"2023-04-26","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":800},{"d":"2023-04-27","o":14.82,"h":14.82,"l":14.82,"c":14.82,"v":800},{"d":"2023-04-28","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":2700},{"d":"2023-05-01","o":15,"h":15,"l":14.75,"c":14.75,"v":6400},{"d":"2023-05-02","o":14.75,"h":14.87,"l":14.52,"c":14.69,"v":15000},{"d":"2023-05-03","o":14.55,"h":14.56,"l":14.11,"c":14.15,"v":14800},{"d":"2023-05-04","o":14.11,"h":14.15,"l":11.29,"c":12.06,"v":74800},{"d":"2023-05-05","o":12.4,"h":12.62,"l":12.1,"c":12.35,"v":15900},{"d":"2023-05-08","o":12.23,"h":12.79,"l":12.23,"c":12.5,"v":8700},{"d":"2023-05-09","o":12.25,"h":12.25,"l":12.11,"c":12.11,"v":400},{"d":"2023-05-10","o":12.28,"h":12.47,"l":12.28,"c":12.46,"v":1800},{"d":"2023-05-11","o":12.36,"h":12.5,"l":12.16,"c":12.27,"v":8800},{"d":"2023-05-12","o":12.21,"h":12.48,"l":12.21,"c":12.21,"v":4100},{"d":"2023-05-15","o":12.15,"h":12.19,"l":11.8,"c":11.83,"v":6200},{"d":"2023-05-16","o":12.2,"h":12.2,"l":11.81,"c":11.86,"v":8100},{"d":"2023-05-17","o":11.87,"h":13.4,"l":11.87,"c":12.41,"v":15500},{"d":"2023-05-18","o":12.51,"h":12.51,"l":12.07,"c":12.31,"v":29500},{"d":"2023-05-19","o":12.31,"h":12.38,"l":12,"c":12.14,"v":15000},{"d":"2023-05-22","o":11.97,"h":12.09,"l":11.97,"c":12.09,"v":3200},{"d":"2023-05-23","o":11.93,"h":12.19,"l":11.89,"c":11.95,"v":18100},{"d":"2023-05-24","o":11.81,"h":12.19,"l":11.79,"c":11.99,"v":10200},{"d":"2023-05-25","o":11.96,"h":12.2,"l":11.85,"c":11.85,"v":6700},{"d":"2023-05-26","o":11.93,"h":12.08,"l":11.93,"c":12,"v":4500},{"d":"2023-05-30","o":12.2,"h":12.2,"l":12.06,"c":12.07,"v":1700},{"d":"2023-05-31","o":12.18,"h":12.2,"l":11.95,"c":11.95,"v":1100},{"d":"2023-06-01","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":300},{"d":"2023-06-02","o":12.2,"h":12.2,"l":12,"c":12.18,"v":5700},{"d":"2023-06-05","o":12.11,"h":12.19,"l":12,"c":12.1,"v":3700},{"d":"2023-06-06","o":12.19,"h":12.47,"l":12.19,"c":12.36,"v":3000},{"d":"2023-06-07","o":12.39,"h":12.44,"l":12.39,"c":12.44,"v":300},{"d":"2023-06-08","o":12.44,"h":12.44,"l":12.44,"c":12.44,"v":200},{"d":"2023-06-09","o":12.3,"h":12.4,"l":12.3,"c":12.31,"v":4600},{"d":"2023-06-12","o":12.35,"h":12.35,"l":12.06,"c":12.06,"v":14500},{"d":"2023-06-13","o":12.07,"h":12.35,"l":12.07,"c":12.35,"v":2200},{"d":"2023-06-14","o":12.49,"h":12.5,"l":12.02,"c":12.03,"v":5000},{"d":"2023-06-15","o":12.01,"h":12.24,"l":12,"c":12.1,"v":3500},{"d":"2023-06-16","o":12.15,"h":12.5,"l":12.1,"c":12.5,"v":13900},{"d":"2023-06-20","o":12.28,"h":12.49,"l":12.03,"c":12.03,"v":1200},{"d":"2023-06-21","o":12.12,"h":12.12,"l":11.56,"c":11.56,"v":8600},{"d":"2023-06-22","o":11.56,"h":11.6,"l":11.56,"c":11.6,"v":1900},{"d":"2023-06-23","o":12.3,"h":12.3,"l":11.95,"c":12.29,"v":4200},{"d":"2023-06-26","o":12.18,"h":12.18,"l":11.85,"c":12.1,"v":2500},{"d":"2023-06-27","o":11.96,"h":12.01,"l":11.95,"c":12.01,"v":2300},{"d":"2023-06-28","o":12,"h":12,"l":11.75,"c":11.83,"v":1600},{"d":"2023-06-29","o":11.77,"h":11.77,"l":11.69,"c":11.69,"v":300},{"d":"2023-06-30","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":0},{"d":"2023-07-03","o":12.03,"h":12.24,"l":12.03,"c":12.24,"v":2100},{"d":"2023-07-05","o":11.82,"h":11.96,"l":11.66,"c":11.86,"v":12500},{"d":"2023-07-06","o":11.97,"h":12,"l":11.81,"c":11.81,"v":3800},{"d":"2023-07-07","o":11.9,"h":11.9,"l":11.79,"c":11.9,"v":5700},{"d":"2023-07-10","o":11.9,"h":12.01,"l":11.9,"c":12.01,"v":8700},{"d":"2023-07-11","o":12.05,"h":12.17,"l":12.05,"c":12.17,"v":7800},{"d":"2023-07-12","o":12.25,"h":12.28,"l":12.25,"c":12.27,"v":2700},{"d":"2023-07-13","o":12.29,"h":12.6,"l":12.29,"c":12.6,"v":9700},{"d":"2023-07-14","o":12.04,"h":12.54,"l":12.04,"c":12.5,"v":700},{"d":"2023-07-17","o":12.21,"h":12.24,"l":12.21,"c":12.24,"v":600},{"d":"2023-07-18","o":12.11,"h":12.75,"l":12.11,"c":12.75,"v":5700},{"d":"2023-07-19","o":12.75,"h":13.06,"l":12.74,"c":12.98,"v":4700},{"d":"2023-07-20","o":12.98,"h":13.39,"l":12.98,"c":13.1,"v":5300},{"d":"2023-07-21","o":13.19,"h":13.52,"l":13.19,"c":13.31,"v":5200},{"d":"2023-07-24","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":400},{"d":"2023-07-25","o":13.58,"h":14,"l":13.58,"c":13.75,"v":2800},{"d":"2023-07-26","o":13.69,"h":13.69,"l":13.69,"c":13.69,"v":500},{"d":"2023-07-27","o":14,"h":14.4,"l":13.51,"c":13.51,"v":8400},{"d":"2023-07-28","o":13.66,"h":13.75,"l":13.64,"c":13.7,"v":1100},{"d":"2023-07-31","o":13.76,"h":14.25,"l":13.71,"c":14.15,"v":7800},{"d":"2023-08-01","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":100},{"d":"2023-08-02","o":13.71,"h":13.76,"l":13.71,"c":13.76,"v":400},{"d":"2023-08-03","o":14.13,"h":14.89,"l":14.13,"c":14.31,"v":10300},{"d":"2023-08-04","o":14.4,"h":14.51,"l":14.26,"c":14.51,"v":4700},{"d":"2023-08-07","o":14.49,"h":14.51,"l":14.21,"c":14.4,"v":2600},{"d":"2023-08-08","o":14.5,"h":14.54,"l":13.76,"c":13.8,"v":9000},{"d":"2023-08-09","o":14.26,"h":14.26,"l":14,"c":14.05,"v":4500},{"d":"2023-08-10","o":14.04,"h":14.14,"l":13.83,"c":13.9,"v":4400},{"d":"2023-08-11","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":200},{"d":"2023-08-14","o":14.01,"h":14.26,"l":14.01,"c":14.19,"v":7600},{"d":"2023-08-15","o":14.08,"h":14.26,"l":13.9,"c":14.03,"v":3300},{"d":"2023-08-16","o":13.5,"h":14.27,"l":13.5,"c":14.27,"v":3000},{"d":"2023-08-17","o":14.01,"h":14.01,"l":14.01,"c":14.01,"v":800},{"d":"2023-08-18","o":14,"h":14.35,"l":14,"c":14.35,"v":1600},{"d":"2023-08-21","o":14,"h":15.21,"l":14,"c":14.68,"v":10500},{"d":"2023-08-22","o":14.89,"h":15.24,"l":14,"c":14.6,"v":23900},{"d":"2023-08-23","o":14.99,"h":14.99,"l":14.57,"c":14.57,"v":11700},{"d":"2023-08-24","o":14.82,"h":14.94,"l":14.5,"c":14.5,"v":1000},{"d":"2023-08-25","o":14.7,"h":14.7,"l":14.22,"c":14.48,"v":4200},{"d":"2023-08-28","o":14.2,"h":14.21,"l":14.2,"c":14.21,"v":800},{"d":"2023-08-29","o":14.28,"h":14.28,"l":14,"c":14.22,"v":2600},{"d":"2023-08-30","o":14.25,"h":14.49,"l":14.21,"c":14.49,"v":5400},{"d":"2023-08-31","o":14.5,"h":15,"l":14.5,"c":14.82,"v":10800},{"d":"2023-09-01","o":14.9,"h":14.9,"l":14.25,"c":14.31,"v":19100},{"d":"2023-09-05","o":14.51,"h":15.02,"l":14.32,"c":14.51,"v":16700},{"d":"2023-09-06","o":14.66,"h":14.75,"l":14.33,"c":14.51,"v":2700},{"d":"2023-09-07","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":300},{"d":"2023-09-08","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":400},{"d":"2023-09-11","o":14.36,"h":14.59,"l":14.36,"c":14.58,"v":4500},{"d":"2023-09-12","o":14.36,"h":14.36,"l":14.36,"c":14.36,"v":1600},{"d":"2023-09-13","o":14.59,"h":14.82,"l":14.59,"c":14.76,"v":6800},{"d":"2023-09-14","o":14.76,"h":15.2,"l":14.74,"c":14.99,"v":15300},{"d":"2023-09-15","o":15,"h":15.19,"l":14.85,"c":15.19,"v":4800},{"d":"2023-09-18","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"2023-09-19","o":14.61,"h":15.05,"l":14.45,"c":14.71,"v":6600},{"d":"2023-09-20","o":14.9,"h":14.94,"l":14.9,"c":14.9,"v":900},{"d":"2023-09-21","o":15.75,"h":15.75,"l":15.01,"c":15.06,"v":2500},{"d":"2023-09-22","o":15.06,"h":15.2,"l":14.91,"c":14.91,"v":5700},{"d":"2023-09-25","o":15.14,"h":15.2,"l":14.93,"c":14.93,"v":2300},{"d":"2023-09-26","o":15.35,"h":15.49,"l":15.01,"c":15.29,"v":3200},{"d":"2023-09-27","o":15.32,"h":15.49,"l":15.01,"c":15.01,"v":6500},{"d":"2023-09-28","o":15,"h":15.25,"l":14.92,"c":15.01,"v":2600},{"d":"2023-09-29","o":15.01,"h":15.01,"l":14.56,"c":14.79,"v":8300},{"d":"2023-10-02","o":14.88,"h":14.89,"l":14.88,"c":14.88,"v":1600},{"d":"2023-10-03","o":14.84,"h":15.2,"l":14.76,"c":14.76,"v":14500},{"d":"2023-10-04","o":14.91,"h":15.01,"l":14.7,"c":14.81,"v":25500},{"d":"2023-10-05","o":14.81,"h":14.91,"l":14.81,"c":14.91,"v":2100},{"d":"2023-10-06","o":14.91,"h":14.91,"l":14.91,"c":14.91,"v":0},{"d":"2023-10-09","o":15.1,"h":15.15,"l":14.91,"c":14.91,"v":11800},{"d":"2023-10-10","o":15.15,"h":15.15,"l":15.15,"c":15.15,"v":2300},{"d":"2023-10-11","o":15.08,"h":15.08,"l":14.93,"c":15.02,"v":800},{"d":"2023-10-12","o":14.91,"h":15.15,"l":14.91,"c":15.15,"v":3800},{"d":"2023-10-13","o":15.2,"h":15.2,"l":15,"c":15,"v":700},{"d":"2023-10-16","o":15.35,"h":15.78,"l":15.01,"c":15.01,"v":4700},{"d":"2023-10-17","o":15.13,"h":15.49,"l":14.66,"c":14.66,"v":6500},{"d":"2023-10-18","o":14.91,"h":15.05,"l":14.91,"c":15.01,"v":1600},{"d":"2023-10-19","o":15.01,"h":15.21,"l":14.81,"c":14.81,"v":15000},{"d":"2023-10-20","o":14.81,"h":14.81,"l":14.81,"c":14.81,"v":0},{"d":"2023-10-23","o":15,"h":15,"l":14.66,"c":14.66,"v":2400},{"d":"2023-10-24","o":14.37,"h":14.37,"l":14.37,"c":14.37,"v":300},{"d":"2023-10-25","o":14.11,"h":14.65,"l":14.11,"c":14.65,"v":1700},{"d":"2023-10-26","o":14.65,"h":14.66,"l":14.05,"c":14.05,"v":11800},{"d":"2023-10-27","o":14.2,"h":14.27,"l":14.01,"c":14.15,"v":9900},{"d":"2023-10-30","o":14.27,"h":14.4,"l":14.27,"c":14.4,"v":900},{"d":"2023-10-31","o":14.26,"h":14.52,"l":14.05,"c":14.06,"v":9600},{"d":"2023-11-01","o":13.91,"h":14.06,"l":13.91,"c":13.96,"v":7000},{"d":"2023-11-02","o":13.98,"h":14,"l":13.76,"c":13.76,"v":7400},{"d":"2023-11-03","o":14.01,"h":14.23,"l":14.01,"c":14.07,"v":2300},{"d":"2023-11-06","o":14.05,"h":14.05,"l":14.02,"c":14.02,"v":400},{"d":"2023-11-07","o":14.01,"h":14.24,"l":14.01,"c":14.06,"v":2600},{"d":"2023-11-08","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"2023-11-09","o":14.07,"h":14.16,"l":14.01,"c":14.06,"v":10400},{"d":"2023-11-10","o":14.24,"h":14.24,"l":14.07,"c":14.07,"v":1500},{"d":"2023-11-13","o":14.07,"h":14.07,"l":14.07,"c":14.07,"v":400},{"d":"2023-11-14","o":14.01,"h":14.01,"l":13.99,"c":14.01,"v":4200},{"d":"2023-11-15","o":14.28,"h":14.28,"l":14.27,"c":14.27,"v":900},{"d":"2023-11-16","o":14.1,"h":14.49,"l":14.1,"c":14.49,"v":2500},{"d":"2023-11-17","o":14.49,"h":14.49,"l":14.26,"c":14.26,"v":1700},{"d":"2023-11-20","o":14.48,"h":14.49,"l":14.48,"c":14.49,"v":2300},{"d":"2023-11-21","o":14.12,"h":14.13,"l":14.12,"c":14.13,"v":500},{"d":"2023-11-22","o":14.49,"h":14.7,"l":14.25,"c":14.25,"v":4700},{"d":"2023-11-24","o":14.11,"h":14.3,"l":14.11,"c":14.3,"v":1500},{"d":"2023-11-27","o":14.37,"h":14.39,"l":14.12,"c":14.12,"v":2700},{"d":"2023-11-28","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":0},{"d":"2023-11-29","o":15.02,"h":15.02,"l":14.41,"c":14.54,"v":1000},{"d":"2023-11-30","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":700},{"d":"2023-12-01","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":0},{"d":"2023-12-04","o":14.25,"h":14.41,"l":14.02,"c":14.29,"v":2200},{"d":"2023-12-05","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":0},{"d":"2023-12-06","o":14.97,"h":14.97,"l":14.7,"c":14.7,"v":900},{"d":"2023-12-07","o":14.76,"h":14.76,"l":14.76,"c":14.76,"v":100},{"d":"2023-12-08","o":14.88,"h":15.01,"l":14.88,"c":14.99,"v":4400},{"d":"2023-12-11","o":14.99,"h":15.1,"l":14.99,"c":15.1,"v":2900},{"d":"2023-12-12","o":14.95,"h":15.35,"l":14.95,"c":15.08,"v":6500},{"d":"2023-12-13","o":15.08,"h":15.25,"l":15,"c":15,"v":3800},{"d":"2023-12-14","o":14.93,"h":15.31,"l":14.93,"c":15.31,"v":8200},{"d":"2023-12-15","o":15,"h":16.08,"l":15,"c":16.08,"v":23400},{"d":"2023-12-18","o":15.31,"h":16,"l":15.2,"c":15.25,"v":4800},{"d":"2023-12-19","o":15.31,"h":16.08,"l":15.31,"c":16.08,"v":3300},{"d":"2023-12-20","o":15.8,"h":16,"l":15.8,"c":15.97,"v":800},{"d":"2023-12-21","o":15.53,"h":16,"l":15.52,"c":16,"v":5300},{"d":"2023-12-22","o":15.5,"h":15.81,"l":15.5,"c":15.81,"v":500},{"d":"2023-12-26","o":15.51,"h":16.36,"l":15.51,"c":16.36,"v":2900},{"d":"2023-12-27","o":16.15,"h":16.25,"l":16.01,"c":16.25,"v":3300},{"d":"2023-12-28","o":16.34,"h":16.35,"l":15.94,"c":16.11,"v":7500},{"d":"2023-12-29","o":15.96,"h":16.21,"l":15.96,"c":15.97,"v":3700},{"d":"2024-01-02","o":15.75,"h":16.03,"l":15.73,"c":16.03,"v":9600},{"d":"2024-01-03","o":15.99,"h":16,"l":15.99,"c":16,"v":2100},{"d":"2024-01-04","o":16.05,"h":16.15,"l":15.53,"c":16.15,"v":7800},{"d":"2024-01-05","o":16.15,"h":16.15,"l":15.83,"c":16.1,"v":3500},{"d":"2024-01-08","o":16,"h":16.1,"l":15.97,"c":16.1,"v":3600},{"d":"2024-01-09","o":15.81,"h":15.81,"l":15.52,"c":15.61,"v":1700},{"d":"2024-01-10","o":15.61,"h":15.61,"l":15.61,"c":15.61,"v":0},{"d":"2024-01-11","o":16.09,"h":16.25,"l":16.01,"c":16.01,"v":6900},{"d":"2024-01-12","o":15.61,"h":16.16,"l":15.61,"c":15.65,"v":800},{"d":"2024-01-16","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2024-01-17","o":16.22,"h":16.22,"l":16.22,"c":16.22,"v":4500},{"d":"2024-01-18","o":16,"h":16.43,"l":15.76,"c":16.01,"v":2400},{"d":"2024-01-19","o":16.44,"h":16.5,"l":16.1,"c":16.1,"v":13400},{"d":"2024-01-22","o":16.3,"h":16.36,"l":16.29,"c":16.36,"v":3000},{"d":"2024-01-23","o":16.7,"h":16.7,"l":16.23,"c":16.23,"v":3100},{"d":"2024-01-24","o":16.58,"h":16.58,"l":16.26,"c":16.5,"v":800},{"d":"2024-01-25","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":700},{"d":"2024-01-26","o":16.93,"h":17.08,"l":16.91,"c":16.93,"v":6600},{"d":"2024-01-29","o":16.94,"h":16.94,"l":16.81,"c":16.81,"v":800},{"d":"2024-01-30","o":16.87,"h":16.87,"l":16.75,"c":16.75,"v":1800},{"d":"2024-01-31","o":16.62,"h":16.73,"l":16.5,"c":16.73,"v":1500},{"d":"2024-02-01","o":16.7,"h":16.7,"l":16.11,"c":16.31,"v":3900},{"d":"2024-02-02","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":400},{"d":"2024-02-05","o":16.52,"h":16.52,"l":16.11,"c":16.5,"v":1600},{"d":"2024-02-06","o":16.53,"h":16.75,"l":16.11,"c":16.51,"v":18400},{"d":"2024-02-07","o":16.13,"h":16.13,"l":16.13,"c":16.13,"v":300},{"d":"2024-02-08","o":16.28,"h":16.94,"l":16.28,"c":16.94,"v":5300},{"d":"2024-02-09","o":16.6,"h":17,"l":16.52,"c":16.79,"v":1900},{"d":"2024-02-12","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":700},{"d":"2024-02-13","o":16.56,"h":16.56,"l":16.51,"c":16.51,"v":800},{"d":"2024-02-14","o":16.67,"h":17.15,"l":16.5,"c":17.15,"v":800},{"d":"2024-02-15","o":16.51,"h":16.6,"l":16.5,"c":16.51,"v":1300},{"d":"2024-02-16","o":16.51,"h":17,"l":16.4,"c":16.4,"v":10300},{"d":"2024-02-20","o":16.96,"h":17,"l":16.52,"c":16.52,"v":5600},{"d":"2024-02-21","o":16.51,"h":16.55,"l":16.43,"c":16.43,"v":3400},{"d":"2024-02-22","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":0},{"d":"2024-02-23","o":16.53,"h":16.85,"l":16.51,"c":16.51,"v":4400},{"d":"2024-02-26","o":16.85,"h":16.85,"l":16.5,"c":16.85,"v":900},{"d":"2024-02-27","o":16.5,"h":16.67,"l":16.5,"c":16.5,"v":1900},{"d":"2024-02-28","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2024-02-29","o":16.65,"h":16.7,"l":16.65,"c":16.7,"v":6100},{"d":"2024-03-01","o":16.51,"h":16.6,"l":16.5,"c":16.5,"v":2900},{"d":"2024-03-04","o":16.84,"h":16.85,"l":16.5,"c":16.51,"v":1700},{"d":"2024-03-05","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":0},{"d":"2024-03-06","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":0},{"d":"2024-03-07","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":0},{"d":"2024-03-08","o":16.85,"h":16.85,"l":16.85,"c":16.85,"v":500},{"d":"2024-03-11","o":16.5,"h":16.51,"l":16.5,"c":16.51,"v":1100},{"d":"2024-03-12","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":0},{"d":"2024-03-13","o":16.75,"h":16.98,"l":16.56,"c":16.56,"v":3400},{"d":"2024-03-14","o":16.95,"h":16.95,"l":16.7,"c":16.7,"v":1500},{"d":"2024-03-15","o":16.65,"h":16.9,"l":16.51,"c":16.9,"v":2800},{"d":"2024-03-18","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":1000},{"d":"2024-03-19","o":16.7,"h":16.93,"l":16.55,"c":16.55,"v":6000},{"d":"2024-03-20","o":16.51,"h":16.72,"l":16.51,"c":16.55,"v":3300},{"d":"2024-03-21","o":16.53,"h":16.53,"l":16.52,"c":16.52,"v":600},{"d":"2024-03-22","o":16.73,"h":16.73,"l":16.73,"c":16.73,"v":300},{"d":"2024-03-25","o":16.73,"h":16.9,"l":16.44,"c":16.51,"v":6800},{"d":"2024-03-26","o":16.44,"h":16.7,"l":16.44,"c":16.51,"v":3700},{"d":"2024-03-27","o":16.51,"h":16.69,"l":16.44,"c":16.69,"v":7300},{"d":"2024-03-28","o":16.78,"h":16.92,"l":16.51,"c":16.55,"v":12600},{"d":"2024-04-01","o":16.54,"h":16.7,"l":16.01,"c":16.48,"v":17200},{"d":"2024-04-02","o":16.87,"h":16.9,"l":16.78,"c":16.78,"v":1400},{"d":"2024-04-03","o":16.36,"h":16.36,"l":14.93,"c":15.86,"v":17200},{"d":"2024-04-04","o":16.4,"h":16.4,"l":16.1,"c":16.1,"v":10500},{"d":"2024-04-05","o":16.1,"h":16.11,"l":16.1,"c":16.11,"v":700},{"d":"2024-04-08","o":16.12,"h":16.12,"l":15.98,"c":16.08,"v":10100},{"d":"2024-04-09","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":700},{"d":"2024-04-10","o":16.38,"h":16.44,"l":16.1,"c":16.1,"v":6500},{"d":"2024-04-11","o":16.39,"h":16.51,"l":16.35,"c":16.4,"v":13000},{"d":"2024-04-12","o":16.26,"h":16.71,"l":16.12,"c":16.71,"v":6500},{"d":"2024-04-15","o":16.69,"h":16.69,"l":16.47,"c":16.49,"v":500},{"d":"2024-04-16","o":16.48,"h":16.5,"l":16.26,"c":16.5,"v":800},{"d":"2024-04-17","o":16.69,"h":16.69,"l":16.51,"c":16.69,"v":5900},{"d":"2024-04-18","o":16.68,"h":16.87,"l":16.68,"c":16.75,"v":3900},{"d":"2024-04-19","o":16.74,"h":16.9,"l":16.6,"c":16.6,"v":6100},{"d":"2024-04-22","o":16.52,"h":16.52,"l":16.5,"c":16.5,"v":1200},{"d":"2024-04-23","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":300},{"d":"2024-04-24","o":16.79,"h":16.79,"l":16.55,"c":16.55,"v":300},{"d":"2024-04-25","o":16.7,"h":16.88,"l":16.56,"c":16.88,"v":2600},{"d":"2024-04-26","o":16.55,"h":16.8,"l":16.55,"c":16.77,"v":6100},{"d":"2024-04-29","o":16.76,"h":16.77,"l":16.74,"c":16.77,"v":2300},{"d":"2024-04-30","o":16.74,"h":16.74,"l":16.73,"c":16.74,"v":3700},{"d":"2024-05-01","o":16.74,"h":16.81,"l":16.68,"c":16.81,"v":3800},{"d":"2024-05-02","o":16.9,"h":16.9,"l":16.7,"c":16.8,"v":4500},{"d":"2024-05-03","o":16.91,"h":16.91,"l":16.62,"c":16.7,"v":1300},{"d":"2024-05-06","o":16.6,"h":16.77,"l":16.6,"c":16.77,"v":6400},{"d":"2024-05-07","o":16.75,"h":16.92,"l":16.75,"c":16.92,"v":4800},{"d":"2024-05-08","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":200},{"d":"2024-05-09","o":16.85,"h":16.85,"l":16.85,"c":16.85,"v":900},{"d":"2024-05-10","o":16.64,"h":16.92,"l":16.64,"c":16.9,"v":5000},{"d":"2024-05-13","o":16.9,"h":16.93,"l":16.65,"c":16.92,"v":1500},{"d":"2024-05-14","o":16.98,"h":17.2,"l":16.98,"c":17.04,"v":3100},{"d":"2024-05-15","o":17.03,"h":17.03,"l":16.68,"c":16.95,"v":2200},{"d":"2024-05-16","o":17.09,"h":17.09,"l":17,"c":17,"v":2300},{"d":"2024-05-17","o":17.05,"h":17.05,"l":17,"c":17,"v":6800},{"d":"2024-05-20","o":17.05,"h":17.05,"l":17.01,"c":17.01,"v":5600},{"d":"2024-05-21","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":600},{"d":"2024-05-22","o":17.1,"h":17.2,"l":17.1,"c":17.2,"v":2400},{"d":"2024-05-23","o":17.11,"h":17.32,"l":17.11,"c":17.11,"v":7700},{"d":"2024-05-24","o":16.96,"h":17.13,"l":16.96,"c":17.13,"v":1900},{"d":"2024-05-28","o":17.3,"h":17.3,"l":17.25,"c":17.25,"v":4800},{"d":"2024-05-29","o":17.29,"h":17.29,"l":17.25,"c":17.25,"v":500},{"d":"2024-05-30","o":17.24,"h":17.25,"l":16.87,"c":16.95,"v":4800},{"d":"2024-05-31","o":20.9,"h":20.92,"l":20.45,"c":20.61,"v":226700},{"d":"2024-06-03","o":20.65,"h":20.65,"l":20.6,"c":20.61,"v":137600},{"d":"2024-06-04","o":20.61,"h":20.66,"l":20.57,"c":20.6,"v":92300},{"d":"2024-06-05","o":20.58,"h":20.6,"l":20.56,"c":20.58,"v":35400},{"d":"2024-06-06","o":20.51,"h":20.58,"l":20.51,"c":20.58,"v":17700},{"d":"2024-06-07","o":20.58,"h":20.62,"l":20.55,"c":20.62,"v":10300},{"d":"2024-06-10","o":20.52,"h":20.66,"l":20.52,"c":20.66,"v":6100},{"d":"2024-06-11","o":20.53,"h":20.66,"l":20.53,"c":20.62,"v":1800},{"d":"2024-06-12","o":20.6,"h":20.75,"l":20.6,"c":20.66,"v":16700},{"d":"2024-06-13","o":20.52,"h":20.7,"l":20.52,"c":20.7,"v":7200},{"d":"2024-06-14","o":20.58,"h":20.7,"l":20.58,"c":20.7,"v":4800},{"d":"2024-06-17","o":20.7,"h":20.7,"l":20.65,"c":20.7,"v":20600},{"d":"2024-06-18","o":20.66,"h":21,"l":20.66,"c":20.94,"v":87800},{"d":"2024-06-20","o":20.95,"h":21.28,"l":20.71,"c":21.25,"v":90500},{"d":"2024-06-21","o":21,"h":21.25,"l":20.95,"c":20.95,"v":110000},{"d":"2024-06-24","o":20.88,"h":21.38,"l":20.88,"c":21.38,"v":71800},{"d":"2024-06-25","o":21.25,"h":21.25,"l":21,"c":21.2,"v":90600},{"d":"2024-06-26","o":21.11,"h":21.18,"l":21.11,"c":21.15,"v":6900},{"d":"2024-06-27","o":21.11,"h":21.23,"l":21.11,"c":21.2,"v":10800},{"d":"2024-06-28","o":21.11,"h":21.2,"l":21.11,"c":21.2,"v":16500},{"d":"2024-07-01","o":21.11,"h":21.21,"l":20.98,"c":21.07,"v":13200},{"d":"2024-07-02","o":21.04,"h":21.23,"l":21.04,"c":21.12,"v":5000},{"d":"2024-07-03","o":21.11,"h":21.16,"l":21.09,"c":21.12,"v":3000},{"d":"2024-07-05","o":21.07,"h":21.18,"l":21.06,"c":21.18,"v":13100},{"d":"2024-07-08","o":21.18,"h":21.18,"l":21.12,"c":21.13,"v":1800},{"d":"2024-07-09","o":21.17,"h":21.17,"l":20.95,"c":21.14,"v":18400},{"d":"2024-07-10","o":21.06,"h":21.23,"l":20.98,"c":21.16,"v":27500},{"d":"2024-07-11","o":21.05,"h":21.21,"l":20.92,"c":21.19,"v":26800},{"d":"2024-07-12","o":21.15,"h":21.16,"l":21,"c":21.16,"v":10900},{"d":"2024-07-15","o":21.14,"h":21.2,"l":20.91,"c":21.05,"v":57100},{"d":"2024-07-16","o":21.03,"h":21.1,"l":20.86,"c":21,"v":40700},{"d":"2024-07-17","o":21.1,"h":21.21,"l":21.1,"c":21.17,"v":6000},{"d":"2024-07-18","o":21.07,"h":21.22,"l":21.07,"c":21.15,"v":5500},{"d":"2024-07-19","o":21.16,"h":21.23,"l":21.09,"c":21.23,"v":5700},{"d":"2024-07-22","o":21.23,"h":21.23,"l":21.2,"c":21.23,"v":8700},{"d":"2024-07-23","o":21.12,"h":21.3,"l":21.12,"c":21.3,"v":33400},{"d":"2024-07-24","o":21.17,"h":21.25,"l":21.01,"c":21.15,"v":6500},{"d":"2024-07-25","o":21.17,"h":21.17,"l":21.16,"c":21.16,"v":1600},{"d":"2024-07-26","o":21.24,"h":21.24,"l":21.16,"c":21.23,"v":4100},{"d":"2024-07-29","o":21.24,"h":21.29,"l":21.24,"c":21.29,"v":5700},{"d":"2024-07-30","o":21.38,"h":21.98,"l":21.3,"c":21.49,"v":25600},{"d":"2024-07-31","o":21.4,"h":21.65,"l":21.4,"c":21.49,"v":5100},{"d":"2024-08-01","o":21.45,"h":21.69,"l":21.28,"c":21.35,"v":5600},{"d":"2024-08-02","o":21.31,"h":21.44,"l":21,"c":21.2,"v":17100},{"d":"2024-08-05","o":21.12,"h":21.33,"l":20.93,"c":21.08,"v":15200},{"d":"2024-08-06","o":21.09,"h":21.21,"l":21.09,"c":21.1,"v":6500},{"d":"2024-08-07","o":21.13,"h":21.24,"l":21,"c":21.09,"v":36900},{"d":"2024-08-08","o":21.09,"h":21.2,"l":21.05,"c":21.19,"v":4900},{"d":"2024-08-09","o":21.08,"h":21.23,"l":21.08,"c":21.23,"v":9300},{"d":"2024-08-12","o":21.11,"h":21.22,"l":21.1,"c":21.22,"v":3300},{"d":"2024-08-13","o":21.23,"h":21.23,"l":21.22,"c":21.23,"v":700},{"d":"2024-08-14","o":21.22,"h":21.23,"l":21.18,"c":21.23,"v":2700},{"d":"2024-08-15","o":21.2,"h":21.23,"l":21.05,"c":21.23,"v":39900},{"d":"2024-08-16","o":21.2,"h":21.23,"l":21.06,"c":21.23,"v":24200},{"d":"2024-08-19","o":21.17,"h":21.23,"l":21.1,"c":21.22,"v":8300},{"d":"2024-08-20","o":21.23,"h":21.23,"l":21.1,"c":21.23,"v":7400},{"d":"2024-08-21","o":21.18,"h":21.23,"l":21.14,"c":21.23,"v":10900},{"d":"2024-08-22","o":21.2,"h":21.22,"l":21.17,"c":21.22,"v":3800},{"d":"2024-08-23","o":21.23,"h":21.31,"l":21.18,"c":21.31,"v":8300},{"d":"2024-08-26","o":21.24,"h":21.34,"l":21.2,"c":21.34,"v":9400},{"d":"2024-08-27","o":21.33,"h":21.34,"l":21.21,"c":21.34,"v":5500},{"d":"2024-08-28","o":21.29,"h":21.34,"l":21.29,"c":21.34,"v":3300},{"d":"2024-08-29","o":21.26,"h":21.34,"l":21.26,"c":21.34,"v":3800},{"d":"2024-08-30","o":21.34,"h":21.34,"l":21.28,"c":21.34,"v":2600},{"d":"2024-09-03","o":21.32,"h":21.34,"l":21.3,"c":21.34,"v":3300},{"d":"2024-09-04","o":21.34,"h":21.34,"l":21.31,"c":21.34,"v":6600},{"d":"2024-09-05","o":21.33,"h":21.41,"l":21.31,"c":21.37,"v":12900},{"d":"2024-09-06","o":21.35,"h":21.5,"l":21.35,"c":21.41,"v":16600},{"d":"2024-09-09","o":21.43,"h":21.45,"l":21.43,"c":21.45,"v":5300},{"d":"2024-09-10","o":21.45,"h":21.45,"l":21.42,"c":21.45,"v":6300},{"d":"2024-09-11","o":21.4,"h":21.43,"l":21.4,"c":21.43,"v":13400},{"d":"2024-09-12","o":21.44,"h":21.48,"l":21.41,"c":21.48,"v":5900},{"d":"2024-09-13","o":21.48,"h":21.6,"l":21.44,"c":21.51,"v":5900},{"d":"2024-09-16","o":21.52,"h":21.54,"l":21.52,"c":21.54,"v":2700},{"d":"2024-09-17","o":21.54,"h":21.55,"l":21.51,"c":21.51,"v":3200},{"d":"2024-09-18","o":21.51,"h":21.51,"l":21.43,"c":21.45,"v":3900},{"d":"2024-09-19","o":21.4,"h":21.54,"l":21.36,"c":21.53,"v":14800},{"d":"2024-09-20","o":21.41,"h":21.85,"l":21.41,"c":21.85,"v":28800},{"d":"2024-09-23","o":21.6,"h":21.69,"l":21.46,"c":21.55,"v":7300},{"d":"2024-09-24","o":21.49,"h":21.67,"l":21.46,"c":21.55,"v":6000},{"d":"2024-09-25","o":21.47,"h":21.61,"l":21.47,"c":21.55,"v":2000},{"d":"2024-09-26","o":21.56,"h":21.56,"l":21.42,"c":21.46,"v":2700},{"d":"2024-09-27","o":21.53,"h":21.53,"l":21.4,"c":21.45,"v":11700},{"d":"2024-09-30","o":21.44,"h":21.44,"l":21.4,"c":21.41,"v":7000},{"d":"2024-10-01","o":21.41,"h":21.49,"l":21.4,"c":21.48,"v":7200},{"d":"2024-10-02","o":21.53,"h":21.53,"l":21.41,"c":21.48,"v":6500},{"d":"2024-10-03","o":21.4,"h":21.48,"l":21.35,"c":21.43,"v":14000},{"d":"2024-10-04","o":21.39,"h":21.48,"l":21.21,"c":21.47,"v":7900},{"d":"2024-10-07","o":21.39,"h":21.44,"l":21.3,"c":21.43,"v":6000},{"d":"2024-10-08","o":21.41,"h":21.47,"l":21.34,"c":21.4,"v":7700},{"d":"2024-10-09","o":21.38,"h":21.38,"l":21.36,"c":21.38,"v":2800},{"d":"2024-10-10","o":21.38,"h":21.44,"l":21.36,"c":21.43,"v":4700},{"d":"2024-10-11","o":21.43,"h":21.43,"l":21.38,"c":21.43,"v":2500},{"d":"2024-10-14","o":21.39,"h":21.43,"l":21.39,"c":21.4,"v":6600},{"d":"2024-10-15","o":21.4,"h":21.47,"l":21.4,"c":21.43,"v":8400},{"d":"2024-10-16","o":21.4,"h":21.47,"l":21.4,"c":21.45,"v":9700},{"d":"2024-10-17","o":21.4,"h":21.46,"l":21.17,"c":21.28,"v":16500},{"d":"2024-10-18","o":21.4,"h":21.4,"l":21.21,"c":21.21,"v":7600},{"d":"2024-10-21","o":21.3,"h":21.38,"l":21.25,"c":21.25,"v":8900},{"d":"2024-10-22","o":21.29,"h":21.4,"l":21.25,"c":21.39,"v":5100},{"d":"2024-10-23","o":21.39,"h":21.39,"l":21.32,"c":21.32,"v":1700},{"d":"2024-10-24","o":21.33,"h":21.4,"l":21.25,"c":21.39,"v":7400},{"d":"2024-10-25","o":21.32,"h":21.39,"l":21.24,"c":21.38,"v":4600},{"d":"2024-10-28","o":21.39,"h":21.39,"l":21.22,"c":21.24,"v":2400},{"d":"2024-10-29","o":21.05,"h":21.39,"l":20.25,"c":21.39,"v":4600},{"d":"2024-10-30","o":20.85,"h":21.4,"l":20.85,"c":21.4,"v":1900},{"d":"2024-10-31","o":21.38,"h":21.4,"l":21.29,"c":21.4,"v":5700},{"d":"2024-11-01","o":21.21,"h":21.38,"l":21.2,"c":21.38,"v":1400},{"d":"2024-11-04","o":21.26,"h":21.4,"l":21.26,"c":21.4,"v":2900},{"d":"2024-11-05","o":21.39,"h":22.21,"l":21.36,"c":21.93,"v":17300},{"d":"2024-11-06","o":21.99,"h":21.99,"l":21.4,"c":21.5,"v":15900},{"d":"2024-11-07","o":21.5,"h":21.58,"l":21.4,"c":21.4,"v":7600},{"d":"2024-11-08","o":21.45,"h":21.55,"l":21.34,"c":21.34,"v":9000},{"d":"2024-11-11","o":21.42,"h":21.42,"l":21.31,"c":21.31,"v":2000},{"d":"2024-11-12","o":21.35,"h":21.5,"l":21.33,"c":21.5,"v":6000},{"d":"2024-11-13","o":21.5,"h":21.5,"l":21,"c":21.44,"v":11000},{"d":"2024-11-14","o":21.44,"h":21.5,"l":21.33,"c":21.48,"v":3000},{"d":"2024-11-15","o":21.4,"h":21.49,"l":21.29,"c":21.49,"v":6100},{"d":"2024-11-18","o":21.42,"h":21.45,"l":21.35,"c":21.35,"v":7500},{"d":"2024-11-19","o":21.45,"h":21.58,"l":21.45,"c":21.5,"v":2400},{"d":"2024-11-20","o":21.45,"h":21.5,"l":21.45,"c":21.5,"v":1200},{"d":"2024-11-21","o":21.41,"h":21.52,"l":21.35,"c":21.46,"v":15500},{"d":"2024-11-22","o":21.65,"h":21.7,"l":21.52,"c":21.52,"v":1500},{"d":"2024-11-25","o":21.5,"h":21.66,"l":21.45,"c":21.45,"v":7600},{"d":"2024-11-26","o":21.45,"h":21.62,"l":21.45,"c":21.62,"v":2500},{"d":"2024-11-27","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":2100},{"d":"2024-11-29","o":21.64,"h":21.67,"l":21.64,"c":21.67,"v":1500},{"d":"2024-12-02","o":21.59,"h":21.61,"l":21.5,"c":21.5,"v":4400},{"d":"2024-12-03","o":21.59,"h":21.59,"l":21.5,"c":21.5,"v":3400},{"d":"2024-12-04","o":21.58,"h":21.66,"l":21.58,"c":21.66,"v":2100},{"d":"2024-12-05","o":21.55,"h":21.57,"l":21.5,"c":21.55,"v":3200},{"d":"2024-12-06","o":21.5,"h":21.66,"l":21.5,"c":21.66,"v":2200},{"d":"2024-12-09","o":21.66,"h":21.8,"l":21.5,"c":21.8,"v":8300},{"d":"2024-12-10","o":21.66,"h":21.75,"l":21.52,"c":21.75,"v":3900},{"d":"2024-12-11","o":21.67,"h":21.79,"l":21.61,"c":21.68,"v":2000},{"d":"2024-12-12","o":21.69,"h":21.69,"l":21.67,"c":21.67,"v":1100},{"d":"2024-12-13","o":21.79,"h":21.92,"l":21.79,"c":21.83,"v":5300},{"d":"2024-12-16","o":21.8,"h":21.8,"l":21.62,"c":21.62,"v":1600},{"d":"2024-12-17","o":21.64,"h":21.7,"l":21.63,"c":21.69,"v":2600},{"d":"2024-12-18","o":22.27,"h":22.27,"l":21.64,"c":21.64,"v":3400},{"d":"2024-12-19","o":21.75,"h":21.89,"l":21.75,"c":21.89,"v":1500},{"d":"2024-12-20","o":21.87,"h":22.5,"l":21.65,"c":22.49,"v":70800},{"d":"2024-12-23","o":22.29,"h":22.34,"l":21.9,"c":21.95,"v":7500},{"d":"2024-12-24","o":21.94,"h":21.98,"l":21.81,"c":21.86,"v":2800},{"d":"2024-12-26","o":21.88,"h":21.94,"l":21.81,"c":21.81,"v":4100},{"d":"2024-12-27","o":21.87,"h":21.91,"l":21.8,"c":21.8,"v":5900},{"d":"2024-12-30","o":21.87,"h":21.88,"l":21.78,"c":21.8,"v":13500},{"d":"2024-12-31","o":17.35,"h":17.69,"l":17,"c":17.5,"v":122500},{"d":"2025-01-02","o":17.39,"h":18.14,"l":17.31,"c":17.55,"v":37300},{"d":"2025-01-03","o":17.53,"h":17.93,"l":17.39,"c":17.51,"v":42000},{"d":"2025-01-06","o":17.5,"h":17.82,"l":17.3,"c":17.51,"v":49500},{"d":"2025-01-07","o":17.56,"h":17.74,"l":17.47,"c":17.52,"v":38700},{"d":"2025-01-08","o":17.58,"h":17.72,"l":17.58,"c":17.65,"v":15200},{"d":"2025-01-10","o":17.65,"h":17.7,"l":17.41,"c":17.44,"v":113100},{"d":"2025-01-13","o":17.56,"h":17.56,"l":17.45,"c":17.45,"v":27500},{"d":"2025-01-14","o":17.5,"h":17.66,"l":17.48,"c":17.55,"v":43200},{"d":"2025-01-15","o":17.68,"h":18,"l":17.6,"c":18,"v":20400},{"d":"2025-01-16","o":18,"h":18.49,"l":18,"c":18.49,"v":17300},{"d":"2025-01-17","o":18.18,"h":18.53,"l":18.18,"c":18.36,"v":13600},{"d":"2025-01-21","o":18.29,"h":18.29,"l":18.02,"c":18.06,"v":19300},{"d":"2025-01-22","o":18.06,"h":18.52,"l":18.06,"c":18.38,"v":14300},{"d":"2025-01-23","o":18.47,"h":18.48,"l":18.1,"c":18.38,"v":13600},{"d":"2025-01-24","o":18.42,"h":18.7,"l":18.28,"c":18.45,"v":13400},{"d":"2025-01-27","o":18.95,"h":18.95,"l":18.57,"c":18.58,"v":3100},{"d":"2025-01-28","o":18.43,"h":18.49,"l":18.38,"c":18.38,"v":4900},{"d":"2025-01-29","o":18.38,"h":18.44,"l":18.33,"c":18.33,"v":6500},{"d":"2025-01-30","o":18.35,"h":18.45,"l":18.35,"c":18.44,"v":6400},{"d":"2025-01-31","o":18.52,"h":18.52,"l":18.17,"c":18.25,"v":22500},{"d":"2025-02-03","o":18.39,"h":18.45,"l":18.18,"c":18.25,"v":14900},{"d":"2025-02-04","o":18.2,"h":18.3,"l":18.2,"c":18.29,"v":10400},{"d":"2025-02-05","o":18.3,"h":18.38,"l":18.29,"c":18.35,"v":25500},{"d":"2025-02-06","o":18.3,"h":18.3,"l":18.2,"c":18.25,"v":11100},{"d":"2025-02-07","o":18.1,"h":18.2,"l":18.1,"c":18.2,"v":2100},{"d":"2025-02-10","o":18.21,"h":18.31,"l":18.15,"c":18.15,"v":9200},{"d":"2025-02-11","o":18.15,"h":18.53,"l":18.15,"c":18.41,"v":43900},{"d":"2025-02-12","o":18.39,"h":18.62,"l":18.39,"c":18.45,"v":8300},{"d":"2025-02-13","o":18.41,"h":18.59,"l":18.34,"c":18.43,"v":6800},{"d":"2025-02-14","o":18.34,"h":18.54,"l":18.34,"c":18.53,"v":5900},{"d":"2025-02-18","o":18.5,"h":18.93,"l":18.5,"c":18.85,"v":21900},{"d":"2025-02-19","o":18.57,"h":19.11,"l":18.53,"c":19.11,"v":18400},{"d":"2025-02-20","o":19,"h":19,"l":18.6,"c":18.75,"v":14600},{"d":"2025-02-21","o":18.76,"h":18.83,"l":18.72,"c":18.73,"v":6000},{"d":"2025-02-24","o":18.72,"h":18.9,"l":18.72,"c":18.75,"v":2700},{"d":"2025-02-25","o":18.75,"h":18.88,"l":18.56,"c":18.56,"v":4300},{"d":"2025-02-26","o":18.6,"h":18.71,"l":18.6,"c":18.7,"v":12300},{"d":"2025-02-27","o":18.79,"h":18.95,"l":18.79,"c":18.9,"v":1200},{"d":"2025-02-28","o":19.24,"h":19.74,"l":19,"c":19.74,"v":40700},{"d":"2025-03-03","o":20,"h":20,"l":19.7,"c":19.77,"v":11100},{"d":"2025-03-04","o":19.5,"h":19.71,"l":18.66,"c":19.6,"v":7900},{"d":"2025-03-05","o":19.62,"h":20,"l":19.38,"c":19.76,"v":49100},{"d":"2025-03-06","o":19.86,"h":20.2,"l":19.86,"c":19.88,"v":14300},{"d":"2025-03-07","o":20.5,"h":20.5,"l":19.79,"c":19.8,"v":19900},{"d":"2025-03-10","o":20.48,"h":20.48,"l":19.73,"c":19.73,"v":20100},{"d":"2025-03-11","o":19.89,"h":19.94,"l":19.47,"c":19.7,"v":21100},{"d":"2025-03-12","o":19.93,"h":20.21,"l":19.66,"c":19.89,"v":82200},{"d":"2025-03-13","o":18.65,"h":18.67,"l":17.83,"c":17.83,"v":41100},{"d":"2025-03-14","o":17.66,"h":18.05,"l":17.18,"c":17.47,"v":32300},{"d":"2025-03-17","o":17.43,"h":18.01,"l":17.4,"c":17.8,"v":42100},{"d":"2025-03-18","o":17.94,"h":18.48,"l":17.67,"c":17.8,"v":37100},{"d":"2025-03-19","o":17.77,"h":18.35,"l":17.75,"c":17.8,"v":31400},{"d":"2025-03-20","o":17.75,"h":18.1,"l":17.75,"c":17.77,"v":14700},{"d":"2025-03-21","o":17.76,"h":18.2,"l":17.75,"c":18.07,"v":20900},{"d":"2025-03-24","o":18.1,"h":18.18,"l":17.66,"c":17.72,"v":6800},{"d":"2025-03-25","o":17.75,"h":17.83,"l":17.62,"c":17.62,"v":5900},{"d":"2025-03-26","o":17.85,"h":18,"l":17.83,"c":17.85,"v":4800},{"d":"2025-03-27","o":17.82,"h":17.94,"l":17.78,"c":17.78,"v":12200},{"d":"2025-03-28","o":17.91,"h":17.92,"l":17.75,"c":17.75,"v":32100},{"d":"2025-03-31","o":17.67,"h":17.98,"l":17.66,"c":17.76,"v":6000},{"d":"2025-04-01","o":17.81,"h":17.87,"l":17.75,"c":17.83,"v":31000},{"d":"2025-04-02","o":17.83,"h":18.05,"l":17.82,"c":18.05,"v":15200},{"d":"2025-04-03","o":17.75,"h":17.92,"l":17.56,"c":17.56,"v":14400},{"d":"2025-04-04","o":17.62,"h":17.75,"l":17,"c":17.52,"v":36600},{"d":"2025-04-07","o":17.09,"h":17.81,"l":17.09,"c":17.5,"v":22900},{"d":"2025-04-08","o":17.77,"h":17.91,"l":17.5,"c":17.53,"v":12600},{"d":"2025-04-09","o":17.5,"h":17.91,"l":17.5,"c":17.7,"v":19400},{"d":"2025-04-10","o":17.7,"h":17.98,"l":17.5,"c":17.5,"v":8000},{"d":"2025-04-11","o":17.51,"h":17.76,"l":17.5,"c":17.5,"v":11100},{"d":"2025-04-14","o":17.64,"h":18.04,"l":17.58,"c":17.66,"v":10000},{"d":"2025-04-15","o":17.82,"h":18.2,"l":17.79,"c":17.8,"v":8100},{"d":"2025-04-16","o":17.97,"h":18.07,"l":17.82,"c":17.95,"v":11900},{"d":"2025-04-17","o":17.89,"h":18.68,"l":17.89,"c":18.4,"v":11200},{"d":"2025-04-21","o":18.42,"h":18.42,"l":18.03,"c":18.03,"v":4600},{"d":"2025-04-22","o":18.19,"h":18.46,"l":18.19,"c":18.41,"v":11600},{"d":"2025-04-23","o":18.47,"h":18.68,"l":18.21,"c":18.61,"v":9300},{"d":"2025-04-24","o":18.66,"h":18.66,"l":18.48,"c":18.64,"v":4800},{"d":"2025-04-25","o":18.63,"h":18.63,"l":18.27,"c":18.6,"v":4800},{"d":"2025-04-28","o":18.5,"h":18.58,"l":18.31,"c":18.57,"v":5200},{"d":"2025-04-29","o":18.48,"h":18.59,"l":18.48,"c":18.59,"v":3500},{"d":"2025-04-30","o":18.45,"h":18.45,"l":18.36,"c":18.36,"v":5300},{"d":"2025-05-01","o":18.46,"h":18.52,"l":18.03,"c":18.1,"v":4400},{"d":"2025-05-02","o":18.1,"h":18.22,"l":17.75,"c":18.2,"v":4900},{"d":"2025-05-05","o":18.36,"h":18.55,"l":18.36,"c":18.37,"v":11300},{"d":"2025-05-06","o":18.53,"h":18.68,"l":18.37,"c":18.37,"v":2400},{"d":"2025-05-07","o":18.39,"h":18.67,"l":18.37,"c":18.37,"v":7000},{"d":"2025-05-08","o":18.42,"h":18.53,"l":18.42,"c":18.46,"v":12500},{"d":"2025-05-09","o":18.45,"h":18.5,"l":18.45,"c":18.45,"v":1600},{"d":"2025-05-12","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":6200},{"d":"2025-05-13","o":18.49,"h":18.77,"l":18.45,"c":18.77,"v":23500},{"d":"2025-05-14","o":18.67,"h":18.67,"l":18.5,"c":18.5,"v":4500},{"d":"2025-05-15","o":18.5,"h":18.64,"l":18.5,"c":18.5,"v":6800},{"d":"2025-05-16","o":18.5,"h":18.52,"l":18.5,"c":18.52,"v":4400},{"d":"2025-05-19","o":18.52,"h":18.8,"l":18.52,"c":18.52,"v":6200},{"d":"2025-05-20","o":18.5,"h":18.75,"l":18.5,"c":18.53,"v":3900},{"d":"2025-05-21","o":18.53,"h":19,"l":18.53,"c":18.55,"v":3000},{"d":"2025-05-22","o":18.87,"h":18.87,"l":18.53,"c":18.57,"v":3200},{"d":"2025-05-23","o":18.52,"h":18.52,"l":18.25,"c":18.32,"v":11600},{"d":"2025-05-27","o":18.17,"h":18.19,"l":17.86,"c":17.87,"v":38300},{"d":"2025-05-28","o":18,"h":18.01,"l":17.9,"c":17.92,"v":8200},{"d":"2025-05-29","o":18,"h":18.03,"l":18,"c":18.03,"v":4800},{"d":"2025-05-30","o":18.18,"h":18.18,"l":18.1,"c":18.1,"v":3700},{"d":"2025-06-02","o":18.1,"h":18.63,"l":18.1,"c":18.25,"v":10600},{"d":"2025-06-03","o":18.21,"h":18.26,"l":18.21,"c":18.22,"v":3900},{"d":"2025-06-04","o":18.23,"h":18.31,"l":18.2,"c":18.2,"v":2300},{"d":"2025-06-05","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":700},{"d":"2025-06-06","o":18.44,"h":18.44,"l":17.98,"c":18.07,"v":19800},{"d":"2025-06-09","o":18.17,"h":18.4,"l":18.17,"c":18.2,"v":5700},{"d":"2025-06-10","o":18.22,"h":18.3,"l":18.22,"c":18.3,"v":1500},{"d":"2025-06-11","o":18.3,"h":18.49,"l":18.25,"c":18.26,"v":10500},{"d":"2025-06-12","o":18.36,"h":18.36,"l":18.23,"c":18.23,"v":1300},{"d":"2025-06-13","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":600},{"d":"2025-06-16","o":18.22,"h":18.22,"l":18.22,"c":18.22,"v":1700},{"d":"2025-06-17","o":18.22,"h":18.55,"l":18.22,"c":18.32,"v":3500},{"d":"2025-06-18","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":1100},{"d":"2025-06-20","o":18.47,"h":18.77,"l":18.47,"c":18.53,"v":5000},{"d":"2025-06-23","o":18.42,"h":18.6,"l":18.42,"c":18.5,"v":3700},{"d":"2025-06-24","o":18.5,"h":18.72,"l":18.37,"c":18.5,"v":5600},{"d":"2025-06-25","o":18.43,"h":18.69,"l":18.43,"c":18.57,"v":1400},{"d":"2025-06-26","o":18.6,"h":18.6,"l":18.36,"c":18.48,"v":2000},{"d":"2025-06-27","o":18.39,"h":18.7,"l":18.39,"c":18.64,"v":4200},{"d":"2025-06-30","o":18.48,"h":18.48,"l":18.37,"c":18.38,"v":2800},{"d":"2025-07-01","o":18.69,"h":18.69,"l":18.38,"c":18.4,"v":2900},{"d":"2025-07-02","o":18.53,"h":18.53,"l":18.43,"c":18.43,"v":1600},{"d":"2025-07-03","o":18.5,"h":18.5,"l":18.32,"c":18.32,"v":19100},{"d":"2025-07-07","o":18.65,"h":18.8,"l":18.53,"c":18.55,"v":5100},{"d":"2025-07-08","o":18.37,"h":18.93,"l":18.37,"c":18.57,"v":3900},{"d":"2025-07-09","o":18.54,"h":18.69,"l":18.54,"c":18.69,"v":600},{"d":"2025-07-10","o":18.78,"h":18.79,"l":18.67,"c":18.79,"v":11500},{"d":"2025-07-11","o":18.68,"h":18.69,"l":18.67,"c":18.67,"v":2600},{"d":"2025-07-14","o":18.8,"h":19,"l":18.76,"c":18.76,"v":4700},{"d":"2025-07-15","o":18.98,"h":18.98,"l":18.71,"c":18.71,"v":1100},{"d":"2025-07-16","o":18.57,"h":18.87,"l":18.57,"c":18.7,"v":1200},{"d":"2025-07-17","o":18.6,"h":18.9,"l":18.6,"c":18.65,"v":207600},{"d":"2025-07-18","o":18.8,"h":18.87,"l":18.65,"c":18.65,"v":24800},{"d":"2025-07-21","o":18.82,"h":18.95,"l":18.79,"c":18.95,"v":4200},{"d":"2025-07-22","o":18.78,"h":18.9,"l":18.7,"c":18.78,"v":4700},{"d":"2025-07-23","o":18.77,"h":18.98,"l":18.68,"c":18.95,"v":15300},{"d":"2025-07-24","o":18.85,"h":19,"l":18.79,"c":18.85,"v":5500},{"d":"2025-07-25","o":18.85,"h":18.85,"l":18.85,"c":18.85,"v":3000},{"d":"2025-07-28","o":19.87,"h":19.87,"l":19.01,"c":19.37,"v":10800},{"d":"2025-07-29","o":19.34,"h":19.34,"l":19.17,"c":19.28,"v":3500},{"d":"2025-07-30","o":19.05,"h":19.05,"l":19.01,"c":19.01,"v":1600},{"d":"2025-07-31","o":19,"h":19.01,"l":19,"c":19,"v":1300},{"d":"2025-08-01","o":18.81,"h":18.96,"l":18.81,"c":18.93,"v":2100},{"d":"2025-08-04","o":19,"h":19.35,"l":18.75,"c":19.18,"v":18200},{"d":"2025-08-05","o":19.16,"h":19.16,"l":18.76,"c":18.76,"v":2400},{"d":"2025-08-06","o":19.09,"h":19.15,"l":19.05,"c":19.15,"v":3200},{"d":"2025-08-07","o":19.09,"h":19.09,"l":18.8,"c":18.8,"v":8000},{"d":"2025-08-08","o":18.76,"h":18.94,"l":18.76,"c":18.94,"v":700},{"d":"2025-08-11","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":1100},{"d":"2025-08-12","o":18.95,"h":19.15,"l":18.95,"c":19.15,"v":1200},{"d":"2025-08-13","o":18.99,"h":19,"l":18.95,"c":19,"v":2100},{"d":"2025-08-14","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2025-08-15","o":19,"h":19,"l":19,"c":19,"v":500},{"d":"2025-08-18","o":19,"h":19.02,"l":18.99,"c":19.02,"v":2200},{"d":"2025-08-19","o":19.07,"h":19.07,"l":18.99,"c":19.02,"v":8900},{"d":"2025-08-20","o":19.19,"h":19.19,"l":18.95,"c":18.95,"v":15400},{"d":"2025-08-21","o":18.95,"h":18.96,"l":18.91,"c":18.91,"v":4500},{"d":"2025-08-22","o":18.86,"h":19.04,"l":18.86,"c":19.04,"v":8700},{"d":"2025-08-25","o":18.9,"h":19.05,"l":18.9,"c":18.94,"v":10300},{"d":"2025-08-26","o":19.05,"h":19.25,"l":19.05,"c":19.22,"v":10700},{"d":"2025-08-27","o":18.7,"h":19.66,"l":18.7,"c":19.21,"v":6400},{"d":"2025-08-28","o":19.49,"h":19.49,"l":19.31,"c":19.31,"v":94200},{"d":"2025-08-29","o":19.53,"h":19.86,"l":19.48,"c":19.83,"v":4400},{"d":"2025-09-02","o":19.59,"h":19.79,"l":19.56,"c":19.79,"v":1800},{"d":"2025-09-03","o":19.6,"h":19.6,"l":19.35,"c":19.57,"v":21800},{"d":"2025-09-04","o":19.56,"h":19.56,"l":19.52,"c":19.52,"v":1000},{"d":"2025-09-05","o":19.66,"h":19.67,"l":19.53,"c":19.56,"v":6900},{"d":"2025-09-08","o":19.51,"h":19.75,"l":19.5,"c":19.65,"v":3900},{"d":"2025-09-09","o":19.65,"h":19.89,"l":19.65,"c":19.65,"v":2500},{"d":"2025-09-10","o":19.92,"h":19.92,"l":19.67,"c":19.67,"v":2200},{"d":"2025-09-11","o":19.72,"h":19.72,"l":19.56,"c":19.56,"v":2300},{"d":"2025-09-12","o":19.56,"h":19.62,"l":19.56,"c":19.56,"v":14800},{"d":"2025-09-15","o":19.73,"h":19.73,"l":19.52,"c":19.59,"v":3300},{"d":"2025-09-16","o":19.6,"h":19.82,"l":19.55,"c":19.82,"v":8100},{"d":"2025-09-17","o":19.67,"h":19.85,"l":19.67,"c":19.67,"v":4500},{"d":"2025-09-18","o":19.7,"h":19.79,"l":19.7,"c":19.7,"v":2100},{"d":"2025-09-19","o":19.7,"h":19.85,"l":19.7,"c":19.82,"v":9000},{"d":"2025-09-22","o":19.81,"h":19.81,"l":19.57,"c":19.61,"v":2100},{"d":"2025-09-23","o":19.67,"h":19.87,"l":19.67,"c":19.87,"v":2600},{"d":"2025-09-24","o":19.8,"h":19.8,"l":19.67,"c":19.67,"v":5700},{"d":"2025-09-25","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"2025-09-26","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"2025-09-29","o":19.7,"h":19.7,"l":19.36,"c":19.36,"v":8300},{"d":"2025-09-30","o":19.74,"h":19.74,"l":19.72,"c":19.72,"v":500},{"d":"2025-10-01","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":700},{"d":"2025-10-02","o":19.64,"h":19.64,"l":19.64,"c":19.64,"v":700},{"d":"2025-10-03","o":19.62,"h":19.71,"l":19.62,"c":19.71,"v":4100},{"d":"2025-10-06","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":500},{"d":"2025-10-07","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":400},{"d":"2025-10-08","o":19.63,"h":19.63,"l":19.61,"c":19.61,"v":1200},{"d":"2025-10-09","o":19.8,"h":19.8,"l":19.53,"c":19.53,"v":11200},{"d":"2025-10-10","o":19.52,"h":19.52,"l":19.52,"c":19.52,"v":500},{"d":"2025-10-13","o":19.4,"h":19.41,"l":19.4,"c":19.41,"v":800},{"d":"2025-10-14","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":400},{"d":"2025-10-15","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":700},{"d":"2025-10-16","o":19.32,"h":19.32,"l":18.51,"c":18.67,"v":10000},{"d":"2025-10-17","o":18.35,"h":18.6,"l":18.35,"c":18.51,"v":1600},{"d":"2025-10-20","o":18.61,"h":18.61,"l":18.61,"c":18.61,"v":300},{"d":"2025-10-21","o":18.68,"h":18.68,"l":18.68,"c":18.68,"v":200},{"d":"2025-10-22","o":18.76,"h":19.32,"l":18.76,"c":19.27,"v":900},{"d":"2025-10-23","o":19.25,"h":19.73,"l":18.78,"c":18.78,"v":1700},{"d":"2025-10-24","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":0},{"d":"2025-10-27","o":18.78,"h":18.78,"l":18.78,"c":18.78,"v":0},{"d":"2025-10-28","o":19.06,"h":19.08,"l":19.06,"c":19.08,"v":700},{"d":"2025-10-29","o":18.92,"h":18.92,"l":18.82,"c":18.82,"v":3700},{"d":"2025-10-30","o":19.71,"h":19.75,"l":18.75,"c":18.75,"v":25900},{"d":"2025-10-31","o":18.88,"h":18.99,"l":18.82,"c":18.91,"v":5200},{"d":"2025-11-03","o":18.95,"h":18.97,"l":18.76,"c":18.76,"v":18500},{"d":"2025-11-04","o":18.76,"h":18.76,"l":18.76,"c":18.76,"v":700},{"d":"2025-11-05","o":18.77,"h":18.77,"l":18.5,"c":18.62,"v":4100},{"d":"2025-11-06","o":18.65,"h":18.66,"l":18.36,"c":18.36,"v":11200},{"d":"2025-11-07","o":18.95,"h":18.98,"l":18.73,"c":18.82,"v":69700},{"d":"2025-11-10","o":18.82,"h":18.82,"l":18.73,"c":18.73,"v":4500},{"d":"2025-11-11","o":18.82,"h":18.9,"l":18.8,"c":18.9,"v":8000},{"d":"2025-11-12","o":18.9,"h":18.96,"l":18.83,"c":18.87,"v":6400},{"d":"2025-11-13","o":18.9,"h":19.31,"l":18.9,"c":19.27,"v":1900},{"d":"2025-11-14","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":1100},{"d":"2025-11-17","o":19.08,"h":19.12,"l":19.06,"c":19.06,"v":6700},{"d":"2025-11-18","o":18.77,"h":18.98,"l":18.69,"c":18.81,"v":1400},{"d":"2025-11-19","o":18.81,"h":18.82,"l":18.61,"c":18.75,"v":6200},{"d":"2025-11-20","o":18.67,"h":18.96,"l":18.67,"c":18.77,"v":800},{"d":"2025-11-21","o":18.82,"h":18.92,"l":18.82,"c":18.92,"v":3500},{"d":"2025-11-24","o":19.43,"h":19.43,"l":19.18,"c":19.18,"v":800},{"d":"2025-11-25","o":19.19,"h":19.53,"l":19.18,"c":19.18,"v":1700},{"d":"2025-11-26","o":19.86,"h":19.99,"l":19.57,"c":19.75,"v":9400},{"d":"2025-11-28","o":19.48,"h":19.48,"l":19.3,"c":19.32,"v":7500},{"d":"2025-12-01","o":19.3,"h":19.31,"l":19.3,"c":19.31,"v":1300},{"d":"2025-12-02","o":19.35,"h":19.6,"l":19.35,"c":19.6,"v":2000},{"d":"2025-12-03","o":19.81,"h":19.97,"l":19.81,"c":19.97,"v":2100},{"d":"2025-12-04","o":19.97,"h":20.25,"l":19.97,"c":20.25,"v":3600},{"d":"2025-12-05","o":20.02,"h":20.02,"l":20.02,"c":20.02,"v":500},{"d":"2025-12-08","o":20.12,"h":20.15,"l":20,"c":20,"v":1900},{"d":"2025-12-09","o":20.05,"h":20.25,"l":20,"c":20,"v":1500},{"d":"2025-12-10","o":20.05,"h":20.11,"l":20.05,"c":20.11,"v":2300},{"d":"2025-12-11","o":20.27,"h":20.43,"l":20.13,"c":20.43,"v":1000},{"d":"2025-12-12","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":1400},{"d":"2025-12-15","o":20.1,"h":20.5,"l":20.1,"c":20.5,"v":3800},{"d":"2025-12-16","o":20.5,"h":20.8,"l":20.5,"c":20.8,"v":1600},{"d":"2025-12-17","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":600},{"d":"2025-12-18","o":20.25,"h":20.67,"l":20.25,"c":20.67,"v":1500},{"d":"2025-12-19","o":20.39,"h":22.5,"l":20.39,"c":22.5,"v":20100},{"d":"2025-12-22","o":22.25,"h":22.25,"l":21.37,"c":21.37,"v":2700},{"d":"2025-12-23","o":21.21,"h":21.38,"l":21.21,"c":21.38,"v":700},{"d":"2025-12-24","o":20.63,"h":21.12,"l":20.63,"c":21.12,"v":600},{"d":"2025-12-26","o":20.35,"h":21.12,"l":20.31,"c":21.12,"v":1700},{"d":"2025-12-29","o":20.78,"h":20.9,"l":20.76,"c":20.9,"v":900},{"d":"2025-12-30","o":20.47,"h":20.47,"l":20.47,"c":20.47,"v":200},{"d":"2025-12-31","o":20.47,"h":20.47,"l":20.47,"c":20.47,"v":0},{"d":"2026-01-02","o":20.54,"h":20.54,"l":20.54,"c":20.54,"v":500},{"d":"2026-01-05","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":300},{"d":"2026-01-06","o":20.41,"h":20.42,"l":20.05,"c":20.05,"v":9400},{"d":"2026-01-07","o":20.12,"h":20.33,"l":20.12,"c":20.33,"v":700},{"d":"2026-01-08","o":20.18,"h":20.43,"l":20.18,"c":20.43,"v":2000},{"d":"2026-01-09","o":20.32,"h":20.38,"l":20.15,"c":20.15,"v":3300},{"d":"2026-01-12","o":20.42,"h":20.47,"l":20.32,"c":20.47,"v":3100},{"d":"2026-01-13","o":20.36,"h":20.49,"l":20.15,"c":20.15,"v":3300},{"d":"2026-01-14","o":20.16,"h":20.26,"l":20.15,"c":20.15,"v":2600},{"d":"2026-01-15","o":20.12,"h":20.3,"l":20.12,"c":20.3,"v":1100},{"d":"2026-01-16","o":20.22,"h":20.38,"l":20.15,"c":20.25,"v":1800},{"d":"2026-01-20","o":20.26,"h":20.42,"l":20.15,"c":20.31,"v":3600},{"d":"2026-01-21","o":20.58,"h":20.58,"l":20.27,"c":20.27,"v":1400},{"d":"2026-01-22","o":20.44,"h":20.44,"l":20.3,"c":20.35,"v":6800},{"d":"2026-01-23","o":20.31,"h":20.45,"l":20.15,"c":20.31,"v":12500},{"d":"2026-01-26","o":20.38,"h":20.52,"l":20.38,"c":20.51,"v":1100},{"d":"2026-01-27","o":20.32,"h":20.59,"l":20.18,"c":20.59,"v":4400},{"d":"2026-01-28","o":20.38,"h":20.38,"l":19.95,"c":20.29,"v":27600},{"d":"2026-01-29","o":20.15,"h":20.15,"l":20.15,"c":20.15,"v":2600},{"d":"2026-01-30","o":20.18,"h":20.34,"l":20.15,"c":20.17,"v":6400},{"d":"2026-02-02","o":20.32,"h":20.38,"l":20.24,"c":20.33,"v":6100},{"d":"2026-02-03","o":20.39,"h":20.59,"l":20.34,"c":20.59,"v":2700},{"d":"2026-02-04","o":20.59,"h":20.59,"l":20.59,"c":20.59,"v":0},{"d":"2026-02-05","o":20.45,"h":20.6,"l":20.3,"c":20.46,"v":4000},{"d":"2026-02-06","o":20.39,"h":20.6,"l":20.39,"c":20.47,"v":3100},{"d":"2026-02-09","o":20.6,"h":20.6,"l":20.5,"c":20.5,"v":1900},{"d":"2026-02-10","o":20.37,"h":20.65,"l":20.37,"c":20.63,"v":2200},{"d":"2026-02-11","o":20.55,"h":20.62,"l":20.55,"c":20.6,"v":1800},{"d":"2026-02-12","o":20.77,"h":20.77,"l":20.7,"c":20.7,"v":1600},{"d":"2026-02-13","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":1000},{"d":"2026-02-17","o":20.89,"h":20.89,"l":20.72,"c":20.72,"v":1700},{"d":"2026-02-18","o":20.72,"h":20.72,"l":20.72,"c":20.72,"v":0},{"d":"2026-02-19","o":20.72,"h":20.72,"l":20.72,"c":20.72,"v":0},{"d":"2026-02-20","o":20.31,"h":20.43,"l":20.27,"c":20.37,"v":2600},{"d":"2026-02-23","o":20.37,"h":20.52,"l":20.13,"c":20.13,"v":700},{"d":"2026-02-24","o":20.06,"h":20.52,"l":19.72,"c":19.72,"v":4800},{"d":"2026-02-25","o":19.89,"h":20.08,"l":19.89,"c":20.08,"v":1700},{"d":"2026-02-26","o":19.89,"h":20.13,"l":19.75,"c":19.75,"v":3000},{"d":"2026-02-27","o":19.8,"h":20.05,"l":19.8,"c":19.9,"v":1900},{"d":"2026-03-02","o":19.9,"h":19.95,"l":19.9,"c":19.9,"v":1200},{"d":"2026-03-03","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":1000},{"d":"2026-03-04","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2026-03-05","o":19.67,"h":20,"l":19.65,"c":19.65,"v":7400},{"d":"2026-03-06","o":19.77,"h":19.95,"l":19.77,"c":19.95,"v":900},{"d":"2026-03-09","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":1300},{"d":"2026-03-10","o":19.4,"h":19.78,"l":19.2,"c":19.6,"v":11100},{"d":"2026-03-11","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2026-03-12","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2026-03-13","o":19.07,"h":19.09,"l":19.05,"c":19.05,"v":2300},{"d":"2026-03-16","o":19,"h":19.59,"l":18.62,"c":18.62,"v":5200},{"d":"2026-03-17","o":18.75,"h":19.12,"l":18.75,"c":18.77,"v":2800},{"d":"2026-03-18","o":19.46,"h":19.46,"l":18.78,"c":18.78,"v":1200},{"d":"2026-03-19","o":18.75,"h":19.1,"l":18.75,"c":19.1,"v":1800},{"d":"2026-03-20","o":18.85,"h":19.48,"l":18.85,"c":19.48,"v":4000},{"d":"2026-03-23","o":18.72,"h":19.26,"l":18.72,"c":19.26,"v":4000},{"d":"2026-03-24","o":19.74,"h":19.86,"l":19.74,"c":19.86,"v":1100},{"d":"2026-03-25","o":18.93,"h":19.89,"l":18.91,"c":19.89,"v":1400},{"d":"2026-03-26","o":19.89,"h":19.89,"l":19.89,"c":19.89,"v":0},{"d":"2026-03-27","o":19.43,"h":19.87,"l":19.41,"c":19.41,"v":1200},{"d":"2026-03-30","o":19.21,"h":19.68,"l":19.21,"c":19.6,"v":12300},{"d":"2026-03-31","o":22.47,"h":22.47,"l":22.2,"c":22.26,"v":411000},{"d":"2026-04-01","o":22.25,"h":22.32,"l":22.25,"c":22.32,"v":46632},{"d":"2026-04-02","o":22.32,"h":22.32,"l":22.25,"c":22.27,"v":20676},{"d":"2026-04-06","o":22.27,"h":22.33,"l":22.26,"c":22.3,"v":37955},{"d":"2026-04-07","o":22.26,"h":22.33,"l":22.26,"c":22.29,"v":8453},{"d":"2026-04-08","o":22.31,"h":22.31,"l":22.3,"c":22.3,"v":45272},{"d":"2026-04-09","o":22.3,"h":22.33,"l":22.3,"c":22.31,"v":14374},{"d":"2026-04-10","o":22.31,"h":22.33,"l":22.31,"c":22.31,"v":13260},{"d":"2026-04-13","o":22.38,"h":22.39,"l":22.34,"c":22.37,"v":27306},{"d":"2026-04-14","o":22.39,"h":22.39,"l":22.33,"c":22.39,"v":11264},{"d":"2026-04-15","o":22.39,"h":22.4,"l":22.35,"c":22.35,"v":19387},{"d":"2026-04-16","o":22.35,"h":22.36,"l":22.35,"c":22.36,"v":10037},{"d":"2026-04-17","o":22.36,"h":22.4,"l":22.36,"c":22.39,"v":19453},{"d":"2026-04-20","o":22.35,"h":22.41,"l":22.35,"c":22.4,"v":51550},{"d":"2026-04-21","o":22.41,"h":22.41,"l":22.39,"c":22.41,"v":41001},{"d":"2026-04-22","o":22.39,"h":22.4,"l":22.39,"c":22.4,"v":17285},{"d":"2026-04-23","o":22.4,"h":22.41,"l":22.39,"c":22.41,"v":20123},{"d":"2026-04-24","o":22.4,"h":22.41,"l":22.4,"c":22.41,"v":46086},{"d":"2026-04-27","o":22.43,"h":22.48,"l":22.42,"c":22.43,"v":20338},{"d":"2026-04-28","o":22.44,"h":22.44,"l":22.42,"c":22.44,"v":6856},{"d":"2026-04-29","o":22.43,"h":22.43,"l":22.42,"c":22.43,"v":3442},{"d":"2026-04-30","o":22.5,"h":22.5,"l":22.42,"c":22.42,"v":3505},{"d":"2026-05-01","o":22.42,"h":22.43,"l":22.41,"c":22.41,"v":30560},{"d":"2026-05-04","o":22.45,"h":22.45,"l":22.41,"c":22.43,"v":2492},{"d":"2026-05-05","o":22.44,"h":22.44,"l":22.42,"c":22.42,"v":3029},{"d":"2026-05-06","o":22.46,"h":22.46,"l":22.42,"c":22.46,"v":14145},{"d":"2026-05-07","o":22.45,"h":22.48,"l":22.45,"c":22.46,"v":2074},{"d":"2026-05-08","o":22.45,"h":22.48,"l":22.45,"c":22.46,"v":705},{"d":"2026-05-11","o":22.46,"h":22.48,"l":22.46,"c":22.48,"v":10205},{"d":"2026-05-12","o":22.46,"h":22.48,"l":22.46,"c":22.46,"v":62062},{"d":"2026-05-13","o":22.46,"h":22.46,"l":22.46,"c":22.46,"v":3202},{"d":"2026-05-14","o":22.44,"h":22.47,"l":22.43,"c":22.46,"v":3368},{"d":"2026-05-15","o":22.46,"h":22.46,"l":22.46,"c":22.46,"v":3505},{"d":"2026-05-18","o":22.46,"h":22.47,"l":22.46,"c":22.46,"v":1490},{"d":"2026-05-19","o":22.46,"h":22.48,"l":22.46,"c":22.46,"v":5075}]