[{"d":"2017-05-04","o":22.15,"h":22.68,"l":21.56,"c":22,"v":13740800},{"d":"2017-05-05","o":22,"h":22.43,"l":22,"c":22.28,"v":1925700},{"d":"2017-05-08","o":22.19,"h":22.34,"l":21.74,"c":22.03,"v":1312200},{"d":"2017-05-09","o":22,"h":22.07,"l":21.65,"c":22,"v":818400},{"d":"2017-05-10","o":21.91,"h":21.96,"l":21.31,"c":21.54,"v":1154600},{"d":"2017-05-11","o":21.65,"h":21.76,"l":21.22,"c":21.25,"v":853300},{"d":"2017-05-12","o":21.25,"h":21.56,"l":20.97,"c":21.5,"v":671200},{"d":"2017-05-15","o":21.7,"h":21.75,"l":21.22,"c":21.29,"v":852700},{"d":"2017-05-16","o":21.3,"h":21.71,"l":21.16,"c":21.35,"v":1420300},{"d":"2017-05-17","o":21.43,"h":21.43,"l":21,"c":21,"v":929600},{"d":"2017-05-18","o":21.04,"h":21.1,"l":20.83,"c":21.01,"v":480800},{"d":"2017-05-19","o":20.89,"h":21.12,"l":20.68,"c":21,"v":916100},{"d":"2017-05-22","o":21.15,"h":21.91,"l":21.1,"c":21.91,"v":484300},{"d":"2017-05-23","o":21.52,"h":22.21,"l":21.52,"c":22.03,"v":873700},{"d":"2017-05-24","o":21.94,"h":22.09,"l":21.5,"c":21.68,"v":911300},{"d":"2017-05-25","o":21.47,"h":22.23,"l":21.41,"c":22.06,"v":656600},{"d":"2017-05-26","o":22.05,"h":22.25,"l":21.86,"c":21.97,"v":598000},{"d":"2017-05-30","o":22.26,"h":22.7,"l":21.96,"c":22.11,"v":1104800},{"d":"2017-05-31","o":22.11,"h":22.21,"l":21.85,"c":22.08,"v":1081300},{"d":"2017-06-01","o":22.11,"h":22.6,"l":21.82,"c":22.57,"v":856300},{"d":"2017-06-02","o":22.51,"h":22.87,"l":22.02,"c":22.28,"v":1167100},{"d":"2017-06-05","o":22.13,"h":22.41,"l":21.88,"c":22.3,"v":718600},{"d":"2017-06-06","o":22.21,"h":22.57,"l":21.91,"c":22.55,"v":694900},{"d":"2017-06-07","o":22.41,"h":22.55,"l":22.17,"c":22.24,"v":649700},{"d":"2017-06-08","o":22.18,"h":22.48,"l":21.9,"c":22.01,"v":598500},{"d":"2017-06-09","o":21.98,"h":22.15,"l":21.43,"c":21.98,"v":732100},{"d":"2017-06-12","o":22.04,"h":22.05,"l":21.63,"c":21.63,"v":352400},{"d":"2017-06-13","o":21.75,"h":22.19,"l":21.46,"c":22.07,"v":374000},{"d":"2017-06-14","o":22.12,"h":22.18,"l":21.89,"c":22.04,"v":351500},{"d":"2017-06-15","o":21.96,"h":22.5,"l":20.8,"c":20.98,"v":967900},{"d":"2017-06-16","o":20.66,"h":21.58,"l":20.56,"c":21.38,"v":368600},{"d":"2017-06-19","o":21.28,"h":21.59,"l":21.17,"c":21.28,"v":169700},{"d":"2017-06-20","o":21.2,"h":21.3,"l":20.5,"c":20.55,"v":342600},{"d":"2017-06-21","o":20.63,"h":20.63,"l":19.99,"c":20.45,"v":332100},{"d":"2017-06-22","o":20.48,"h":20.97,"l":20.11,"c":20.62,"v":658900},{"d":"2017-06-23","o":20.64,"h":20.97,"l":20.06,"c":20.88,"v":966400},{"d":"2017-06-26","o":20.84,"h":21.43,"l":20.51,"c":21.32,"v":750000},{"d":"2017-06-27","o":21.26,"h":21.59,"l":20.82,"c":21.47,"v":896100},{"d":"2017-06-28","o":21.48,"h":22.11,"l":21.15,"c":22.02,"v":632000},{"d":"2017-06-29","o":22.1,"h":22.14,"l":21.64,"c":21.65,"v":353400},{"d":"2017-06-30","o":21.53,"h":22.44,"l":21.21,"c":21.98,"v":475800},{"d":"2017-07-03","o":21.92,"h":22.16,"l":21.67,"c":21.91,"v":171100},{"d":"2017-07-05","o":21.87,"h":21.87,"l":20.84,"c":21.12,"v":220900},{"d":"2017-07-06","o":21.06,"h":21.6,"l":20.99,"c":21.32,"v":414100},{"d":"2017-07-07","o":21.32,"h":21.41,"l":20.61,"c":21.18,"v":242100},{"d":"2017-07-10","o":21.1,"h":21.43,"l":20.79,"c":21.05,"v":256000},{"d":"2017-07-11","o":20.98,"h":21.49,"l":20.86,"c":21.35,"v":282500},{"d":"2017-07-12","o":21.32,"h":21.57,"l":21.13,"c":21.49,"v":83700},{"d":"2017-07-13","o":21.37,"h":21.88,"l":21.05,"c":21.7,"v":260100},{"d":"2017-07-14","o":21.53,"h":21.94,"l":21.35,"c":21.51,"v":377800},{"d":"2017-07-17","o":21.38,"h":21.84,"l":21.35,"c":21.76,"v":77200},{"d":"2017-07-18","o":21.65,"h":21.71,"l":21.35,"c":21.57,"v":145900},{"d":"2017-07-19","o":21.66,"h":21.67,"l":21.3,"c":21.38,"v":211100},{"d":"2017-07-20","o":21.4,"h":21.55,"l":20.8,"c":21.3,"v":292000},{"d":"2017-07-21","o":21.19,"h":21.72,"l":21.05,"c":21.12,"v":208400},{"d":"2017-07-24","o":21.17,"h":21.3,"l":21,"c":21.02,"v":123300},{"d":"2017-07-25","o":21.18,"h":21.34,"l":20.8,"c":21.01,"v":307500},{"d":"2017-07-26","o":21.01,"h":21.47,"l":20.84,"c":21.01,"v":173800},{"d":"2017-07-27","o":21.1,"h":21.18,"l":20.84,"c":21.02,"v":78300},{"d":"2017-07-28","o":20.97,"h":21.21,"l":20.96,"c":21.09,"v":110100},{"d":"2017-07-31","o":21.12,"h":21.36,"l":21,"c":21.23,"v":224900},{"d":"2017-08-01","o":21.13,"h":21.59,"l":21.13,"c":21.53,"v":613900},{"d":"2017-08-02","o":21.39,"h":21.41,"l":20.33,"c":20.96,"v":266200},{"d":"2017-08-03","o":20.8,"h":21.22,"l":20.11,"c":20.29,"v":625600},{"d":"2017-08-04","o":20.19,"h":20.4,"l":20.14,"c":20.33,"v":316200},{"d":"2017-08-07","o":20.16,"h":20.16,"l":19.88,"c":20.01,"v":262200},{"d":"2017-08-08","o":19.91,"h":19.91,"l":19.35,"c":19.5,"v":564800},{"d":"2017-08-09","o":19.42,"h":19.55,"l":19.18,"c":19.37,"v":676600},{"d":"2017-08-10","o":19.3,"h":19.38,"l":18.91,"c":18.94,"v":481300},{"d":"2017-08-11","o":18.78,"h":19.1,"l":18.55,"c":18.97,"v":494000},{"d":"2017-08-14","o":19.47,"h":19.47,"l":19.01,"c":19.07,"v":376500},{"d":"2017-08-15","o":19.01,"h":19.01,"l":18.54,"c":18.71,"v":222500},{"d":"2017-08-16","o":18.68,"h":18.95,"l":18.55,"c":18.63,"v":195400},{"d":"2017-08-17","o":18.59,"h":18.89,"l":18.41,"c":18.48,"v":143700},{"d":"2017-08-18","o":18.44,"h":18.61,"l":18.12,"c":18.37,"v":240600},{"d":"2017-08-21","o":18.35,"h":18.44,"l":18.05,"c":18.14,"v":191300},{"d":"2017-08-22","o":18.24,"h":18.26,"l":17.98,"c":18.16,"v":333300},{"d":"2017-08-23","o":18.15,"h":18.65,"l":18,"c":18.43,"v":188700},{"d":"2017-08-24","o":18.4,"h":18.58,"l":18.2,"c":18.48,"v":133400},{"d":"2017-08-25","o":18.58,"h":18.58,"l":18.33,"c":18.38,"v":129300},{"d":"2017-08-28","o":18.39,"h":18.48,"l":18,"c":18.07,"v":277800},{"d":"2017-08-29","o":17.92,"h":18.02,"l":17.66,"c":17.94,"v":344500},{"d":"2017-08-30","o":18.09,"h":18.72,"l":17.84,"c":18.45,"v":1256800},{"d":"2017-08-31","o":18.46,"h":19.1,"l":18.37,"c":19.06,"v":293300},{"d":"2017-09-01","o":19.15,"h":19.41,"l":18.86,"c":19.3,"v":310800},{"d":"2017-09-05","o":19.3,"h":19.71,"l":19.22,"c":19.6,"v":243800},{"d":"2017-09-06","o":19.77,"h":19.94,"l":19.6,"c":19.85,"v":681600},{"d":"2017-09-07","o":19.93,"h":19.95,"l":19.65,"c":19.79,"v":532800},{"d":"2017-09-08","o":19.45,"h":19.5,"l":19.1,"c":19.23,"v":580400},{"d":"2017-09-11","o":19.35,"h":19.42,"l":19,"c":19.16,"v":346800},{"d":"2017-09-12","o":19.11,"h":19.54,"l":19.11,"c":19.34,"v":180900},{"d":"2017-09-13","o":19.24,"h":19.52,"l":19.14,"c":19.43,"v":190200},{"d":"2017-09-14","o":19.39,"h":19.54,"l":19.17,"c":19.42,"v":237700},{"d":"2017-09-15","o":19.5,"h":19.53,"l":19.15,"c":19.5,"v":392500},{"d":"2017-09-18","o":19.54,"h":19.56,"l":19.27,"c":19.46,"v":122200},{"d":"2017-09-19","o":19.45,"h":19.5,"l":19.18,"c":19.39,"v":333000},{"d":"2017-09-20","o":19.32,"h":19.66,"l":19.19,"c":19.62,"v":169800},{"d":"2017-09-21","o":19.67,"h":19.67,"l":19.35,"c":19.54,"v":182400},{"d":"2017-09-22","o":19.55,"h":19.66,"l":19.46,"c":19.59,"v":99500},{"d":"2017-09-25","o":19.49,"h":20.24,"l":19.37,"c":20.09,"v":315800},{"d":"2017-09-26","o":19.98,"h":20.42,"l":19.84,"c":20.35,"v":443200},{"d":"2017-09-27","o":20.28,"h":20.28,"l":19.91,"c":20.1,"v":246500},{"d":"2017-09-28","o":20.02,"h":20.16,"l":19.53,"c":20.14,"v":260100},{"d":"2017-09-29","o":20.15,"h":20.47,"l":20.1,"c":20.47,"v":381200},{"d":"2017-10-02","o":20.32,"h":20.58,"l":20.04,"c":20.39,"v":178500},{"d":"2017-10-03","o":20.42,"h":20.69,"l":19.98,"c":20.23,"v":102500},{"d":"2017-10-04","o":20.17,"h":20.17,"l":19.8,"c":20.02,"v":147700},{"d":"2017-10-05","o":20.09,"h":20.22,"l":19.94,"c":20.19,"v":77200},{"d":"2017-10-06","o":20.05,"h":20.16,"l":19.97,"c":20.07,"v":116700},{"d":"2017-10-09","o":20.12,"h":20.33,"l":20.07,"c":20.12,"v":62100},{"d":"2017-10-10","o":20.37,"h":20.84,"l":20.23,"c":20.46,"v":163400},{"d":"2017-10-11","o":20.51,"h":20.52,"l":20.36,"c":20.46,"v":72000},{"d":"2017-10-12","o":20.28,"h":20.4,"l":20.1,"c":20.27,"v":137400},{"d":"2017-10-13","o":20.32,"h":20.32,"l":19.86,"c":20.09,"v":248800},{"d":"2017-10-16","o":20.11,"h":20.19,"l":19.69,"c":19.75,"v":325400},{"d":"2017-10-17","o":19.69,"h":19.9,"l":19.6,"c":19.67,"v":163300},{"d":"2017-10-18","o":19.71,"h":19.71,"l":19.23,"c":19.36,"v":135100},{"d":"2017-10-19","o":19.32,"h":19.35,"l":18.87,"c":19.02,"v":90700},{"d":"2017-10-20","o":19.03,"h":19.13,"l":18.79,"c":19.1,"v":225600},{"d":"2017-10-23","o":19.08,"h":19.27,"l":18.2,"c":18.41,"v":432400},{"d":"2017-10-24","o":18.43,"h":18.65,"l":18.14,"c":18.41,"v":153100},{"d":"2017-10-25","o":18.38,"h":18.54,"l":17.94,"c":18.39,"v":171300},{"d":"2017-10-26","o":18.43,"h":18.51,"l":18.06,"c":18.41,"v":94300},{"d":"2017-10-27","o":18.34,"h":18.63,"l":18.21,"c":18.3,"v":185000},{"d":"2017-10-30","o":18.2,"h":18.65,"l":18.19,"c":18.33,"v":328200},{"d":"2017-10-31","o":18.35,"h":18.74,"l":18.32,"c":18.71,"v":178000},{"d":"2017-11-01","o":18.75,"h":19.25,"l":18.75,"c":19.15,"v":383100},{"d":"2017-11-02","o":18.67,"h":19.06,"l":17.59,"c":18.18,"v":508300},{"d":"2017-11-03","o":18.13,"h":18.35,"l":18.07,"c":18.32,"v":160600},{"d":"2017-11-06","o":18.5,"h":19,"l":18.07,"c":18.23,"v":884400},{"d":"2017-11-07","o":18.2,"h":18.34,"l":17.94,"c":18.07,"v":553800},{"d":"2017-11-08","o":18.12,"h":18.16,"l":17.87,"c":17.9,"v":1674900},{"d":"2017-11-09","o":17.89,"h":18.02,"l":17.69,"c":17.84,"v":531700},{"d":"2017-11-10","o":17.83,"h":17.96,"l":17.58,"c":17.7,"v":410500},{"d":"2017-11-13","o":17.61,"h":17.63,"l":17.2,"c":17.29,"v":507300},{"d":"2017-11-14","o":17.19,"h":17.19,"l":16.84,"c":16.88,"v":258400},{"d":"2017-11-15","o":16.78,"h":17.29,"l":16.62,"c":17.23,"v":313500},{"d":"2017-11-16","o":17.31,"h":17.33,"l":16.72,"c":17,"v":314100},{"d":"2017-11-17","o":17.07,"h":17.29,"l":16.96,"c":17.24,"v":278500},{"d":"2017-11-20","o":17.25,"h":17.31,"l":16.8,"c":17.04,"v":215200},{"d":"2017-11-21","o":17.04,"h":17.04,"l":16.64,"c":16.78,"v":446900},{"d":"2017-11-22","o":16.83,"h":16.95,"l":16.82,"c":16.93,"v":529700},{"d":"2017-11-24","o":17.11,"h":17.75,"l":17.06,"c":17.42,"v":293300},{"d":"2017-11-27","o":17.43,"h":17.43,"l":17.1,"c":17.31,"v":620100},{"d":"2017-11-28","o":17.24,"h":17.44,"l":16.91,"c":17.38,"v":549000},{"d":"2017-11-29","o":17.35,"h":17.96,"l":17.29,"c":17.41,"v":738800},{"d":"2017-11-30","o":17.42,"h":18.24,"l":17.37,"c":17.75,"v":1858700},{"d":"2017-12-01","o":17.89,"h":18.12,"l":17.75,"c":18.01,"v":481400},{"d":"2017-12-04","o":17.9,"h":18.14,"l":17.82,"c":17.95,"v":417200},{"d":"2017-12-05","o":18.05,"h":18.08,"l":17.8,"c":17.88,"v":263900},{"d":"2017-12-06","o":18.05,"h":18.05,"l":17.61,"c":17.93,"v":334500},{"d":"2017-12-07","o":17.96,"h":18.8,"l":17.76,"c":18.41,"v":416800},{"d":"2017-12-08","o":18.5,"h":18.67,"l":18.19,"c":18.6,"v":425600},{"d":"2017-12-11","o":18.68,"h":19.15,"l":18.68,"c":18.82,"v":411600},{"d":"2017-12-12","o":18.88,"h":19.27,"l":18.64,"c":18.96,"v":415400},{"d":"2017-12-13","o":18.96,"h":19.1,"l":18.81,"c":18.89,"v":505500},{"d":"2017-12-14","o":18.92,"h":19.09,"l":18.89,"c":19,"v":1154300},{"d":"2017-12-15","o":19.17,"h":19.64,"l":19.05,"c":19.32,"v":2442500},{"d":"2017-12-18","o":19.38,"h":19.49,"l":19.15,"c":19.33,"v":979300},{"d":"2017-12-19","o":19.36,"h":19.67,"l":19.06,"c":19.21,"v":2856300},{"d":"2017-12-20","o":19.25,"h":19.25,"l":18.36,"c":18.81,"v":2082500},{"d":"2017-12-21","o":18.82,"h":18.93,"l":18.49,"c":18.55,"v":2570300},{"d":"2017-12-22","o":18.63,"h":18.67,"l":18.45,"c":18.55,"v":1643800},{"d":"2017-12-26","o":18.66,"h":18.92,"l":18.53,"c":18.79,"v":1703200},{"d":"2017-12-27","o":18.8,"h":18.83,"l":18.15,"c":18.4,"v":960200},{"d":"2017-12-28","o":18.4,"h":19.01,"l":18.29,"c":18.94,"v":1246200},{"d":"2017-12-29","o":18.93,"h":19.9,"l":18.73,"c":19.72,"v":2315400},{"d":"2018-01-02","o":19.75,"h":20.81,"l":19.75,"c":20.71,"v":2259800},{"d":"2018-01-03","o":20.82,"h":21.31,"l":20.79,"c":21,"v":2194500},{"d":"2018-01-04","o":21.05,"h":21.05,"l":20.62,"c":20.93,"v":1456100},{"d":"2018-01-05","o":21.3,"h":21.56,"l":20.48,"c":20.81,"v":1162300},{"d":"2018-01-08","o":20.75,"h":20.84,"l":20.43,"c":20.6,"v":1289500},{"d":"2018-01-09","o":20.57,"h":20.8,"l":20.39,"c":20.72,"v":1179400},{"d":"2018-01-10","o":20.7,"h":21.26,"l":20.55,"c":20.96,"v":568800},{"d":"2018-01-11","o":20.88,"h":21.18,"l":20.83,"c":20.95,"v":818900},{"d":"2018-01-12","o":20.97,"h":21.2,"l":20.87,"c":21.04,"v":798500},{"d":"2018-01-16","o":21.1,"h":21.43,"l":20.98,"c":21,"v":1625700},{"d":"2018-01-17","o":20.77,"h":20.99,"l":20.5,"c":20.89,"v":729900},{"d":"2018-01-18","o":20.81,"h":21.29,"l":20.76,"c":20.91,"v":1244800},{"d":"2018-01-19","o":20.82,"h":21.01,"l":20.58,"c":20.71,"v":702000},{"d":"2018-01-22","o":20.8,"h":21.59,"l":20.8,"c":21.47,"v":839900},{"d":"2018-01-23","o":21.45,"h":22.39,"l":21.21,"c":22,"v":627400},{"d":"2018-01-24","o":22.09,"h":22.14,"l":21.76,"c":22.01,"v":597200},{"d":"2018-01-25","o":22.12,"h":22.33,"l":21.89,"c":22.01,"v":407600},{"d":"2018-01-26","o":22.08,"h":22.09,"l":21.78,"c":22.02,"v":307300},{"d":"2018-01-29","o":21.95,"h":22.12,"l":21.56,"c":21.83,"v":685300},{"d":"2018-01-30","o":21.6,"h":21.67,"l":21.13,"c":21.29,"v":694600},{"d":"2018-01-31","o":21.22,"h":21.33,"l":20.78,"c":21.06,"v":460300},{"d":"2018-02-01","o":20.94,"h":21.15,"l":20.59,"c":20.74,"v":1228300},{"d":"2018-02-02","o":20.58,"h":20.66,"l":20.36,"c":20.61,"v":607400},{"d":"2018-02-05","o":20.41,"h":20.66,"l":20.11,"c":20.25,"v":377200},{"d":"2018-02-06","o":20,"h":20.71,"l":19.98,"c":20.71,"v":699100},{"d":"2018-02-07","o":20.6,"h":20.85,"l":20.38,"c":20.61,"v":493600},{"d":"2018-02-08","o":20.68,"h":20.68,"l":19.57,"c":19.57,"v":331500},{"d":"2018-02-09","o":19.77,"h":19.97,"l":18.35,"c":19.27,"v":561500},{"d":"2018-02-12","o":19.5,"h":19.82,"l":19.12,"c":19.61,"v":202500},{"d":"2018-02-13","o":19.56,"h":19.83,"l":19.39,"c":19.81,"v":585500},{"d":"2018-02-14","o":19.66,"h":20.57,"l":19.52,"c":20.5,"v":893900},{"d":"2018-02-15","o":20.58,"h":20.83,"l":20.35,"c":20.63,"v":893300},{"d":"2018-02-16","o":20.65,"h":20.65,"l":19.98,"c":20.52,"v":781300},{"d":"2018-02-20","o":20.62,"h":20.63,"l":19.67,"c":19.69,"v":806200},{"d":"2018-02-21","o":19.72,"h":19.72,"l":19.04,"c":19.22,"v":774100},{"d":"2018-02-22","o":19.38,"h":19.38,"l":18.74,"c":18.84,"v":487200},{"d":"2018-02-23","o":18.97,"h":19.27,"l":18.75,"c":19.19,"v":245900},{"d":"2018-02-26","o":19.23,"h":19.3,"l":18.83,"c":18.86,"v":705000},{"d":"2018-02-27","o":18.9,"h":18.99,"l":18.46,"c":18.51,"v":956200},{"d":"2018-02-28","o":18.57,"h":18.69,"l":18.37,"c":18.5,"v":1217900},{"d":"2018-03-01","o":18.46,"h":18.75,"l":18.41,"c":18.56,"v":647300},{"d":"2018-03-02","o":18.44,"h":18.57,"l":18.33,"c":18.48,"v":455200},{"d":"2018-03-05","o":18.41,"h":18.59,"l":18.28,"c":18.3,"v":601700},{"d":"2018-03-06","o":18.38,"h":18.46,"l":18.27,"c":18.3,"v":200000},{"d":"2018-03-07","o":18.29,"h":18.37,"l":18.03,"c":18.08,"v":285100},{"d":"2018-03-08","o":18.16,"h":18.16,"l":17.85,"c":18.01,"v":167300},{"d":"2018-03-09","o":18.09,"h":18.25,"l":17.99,"c":18.15,"v":387200},{"d":"2018-03-12","o":18.12,"h":18.42,"l":18.12,"c":18.35,"v":271000},{"d":"2018-03-13","o":18.42,"h":18.42,"l":17.88,"c":17.91,"v":219600},{"d":"2018-03-14","o":17.93,"h":18,"l":17.14,"c":17.23,"v":370100},{"d":"2018-03-15","o":17.23,"h":17.34,"l":16.52,"c":16.98,"v":665700},{"d":"2018-03-16","o":16.92,"h":17.07,"l":16.68,"c":16.8,"v":509200},{"d":"2018-03-19","o":16.7,"h":16.74,"l":15.9,"c":16.22,"v":645200},{"d":"2018-03-20","o":16.28,"h":16.54,"l":16.03,"c":16.09,"v":466700},{"d":"2018-03-21","o":16.15,"h":16.38,"l":16.02,"c":16.36,"v":363200},{"d":"2018-03-22","o":16.19,"h":16.41,"l":16.09,"c":16.26,"v":1008000},{"d":"2018-03-23","o":16.35,"h":16.35,"l":16.03,"c":16.12,"v":438400},{"d":"2018-03-26","o":16.31,"h":16.33,"l":15.75,"c":16.15,"v":519600},{"d":"2018-03-27","o":16.22,"h":16.28,"l":15.8,"c":15.95,"v":601500},{"d":"2018-03-28","o":15.9,"h":16,"l":15.62,"c":15.83,"v":618500},{"d":"2018-03-29","o":15.86,"h":16.15,"l":15.69,"c":15.99,"v":719800},{"d":"2018-04-02","o":15.96,"h":16.04,"l":15.48,"c":15.69,"v":382900},{"d":"2018-04-03","o":15.71,"h":15.71,"l":15.15,"c":15.29,"v":482000},{"d":"2018-04-04","o":15.11,"h":15.55,"l":14.85,"c":15.49,"v":458800},{"d":"2018-04-05","o":15.54,"h":16.04,"l":15.46,"c":15.96,"v":638900},{"d":"2018-04-06","o":15.89,"h":15.98,"l":15.43,"c":15.68,"v":475000},{"d":"2018-04-09","o":14.93,"h":15.83,"l":14.93,"c":15.56,"v":602100},{"d":"2018-04-10","o":15.68,"h":15.86,"l":15.44,"c":15.72,"v":357600},{"d":"2018-04-11","o":15.63,"h":15.93,"l":15.61,"c":15.9,"v":541500},{"d":"2018-04-12","o":15.91,"h":16.06,"l":15.68,"c":16.01,"v":494400},{"d":"2018-04-13","o":16.04,"h":16.12,"l":15.88,"c":16.09,"v":368300},{"d":"2018-04-16","o":16.16,"h":16.57,"l":16,"c":16.57,"v":536400},{"d":"2018-04-17","o":16.69,"h":17.21,"l":16.53,"c":17.15,"v":627000},{"d":"2018-04-18","o":17.17,"h":17.31,"l":16.87,"c":17.14,"v":425800},{"d":"2018-04-19","o":17.16,"h":17.16,"l":16.77,"c":16.79,"v":192700},{"d":"2018-04-20","o":16.76,"h":16.76,"l":16.31,"c":16.54,"v":311200},{"d":"2018-04-23","o":16.56,"h":17.06,"l":16.52,"c":17.02,"v":467400},{"d":"2018-04-24","o":17,"h":17.08,"l":16.62,"c":16.67,"v":519700},{"d":"2018-04-25","o":16.53,"h":16.96,"l":16.47,"c":16.92,"v":279500},{"d":"2018-04-26","o":16.9,"h":17.39,"l":16.76,"c":17.38,"v":442300},{"d":"2018-04-27","o":17.2,"h":17.34,"l":16.78,"c":17.31,"v":410400},{"d":"2018-04-30","o":17.23,"h":17.45,"l":17.09,"c":17.22,"v":315200},{"d":"2018-05-01","o":17.14,"h":17.55,"l":16.91,"c":17.44,"v":258900},{"d":"2018-05-02","o":17.28,"h":17.87,"l":17.22,"c":17.58,"v":419100},{"d":"2018-05-03","o":17.53,"h":17.56,"l":16.94,"c":17.05,"v":364400},{"d":"2018-05-04","o":16.95,"h":17.11,"l":16.86,"c":16.91,"v":376600},{"d":"2018-05-07","o":16.97,"h":17.52,"l":16.88,"c":17.33,"v":263400},{"d":"2018-05-08","o":17.28,"h":17.46,"l":16.81,"c":17.36,"v":252700},{"d":"2018-05-09","o":17.41,"h":17.6,"l":17.14,"c":17.16,"v":280200},{"d":"2018-05-10","o":17.29,"h":17.55,"l":17.2,"c":17.27,"v":191500},{"d":"2018-05-11","o":17.38,"h":17.42,"l":17.26,"c":17.35,"v":433900},{"d":"2018-05-14","o":17.38,"h":17.72,"l":17.35,"c":17.71,"v":342100},{"d":"2018-05-15","o":17.69,"h":17.83,"l":17.5,"c":17.76,"v":240800},{"d":"2018-05-16","o":17.74,"h":17.86,"l":17.44,"c":17.84,"v":413600},{"d":"2018-05-17","o":17.87,"h":18.1,"l":17.66,"c":17.93,"v":478900},{"d":"2018-05-18","o":17.94,"h":18.28,"l":17.93,"c":18.28,"v":435700},{"d":"2018-05-21","o":18.45,"h":18.74,"l":18.16,"c":18.59,"v":613400},{"d":"2018-05-22","o":18.59,"h":18.76,"l":18.3,"c":18.61,"v":825300},{"d":"2018-05-23","o":18.35,"h":18.71,"l":18.34,"c":18.63,"v":428400},{"d":"2018-05-24","o":18.48,"h":18.54,"l":18.21,"c":18.22,"v":281900},{"d":"2018-05-25","o":18.06,"h":18.23,"l":17.93,"c":18.21,"v":295500},{"d":"2018-05-29","o":18.13,"h":18.27,"l":17.93,"c":18.16,"v":259500},{"d":"2018-05-30","o":18.31,"h":19,"l":18.31,"c":18.89,"v":629700},{"d":"2018-05-31","o":18.91,"h":19.41,"l":18.86,"c":19.25,"v":746900},{"d":"2018-06-01","o":19.32,"h":19.7,"l":19.31,"c":19.57,"v":372800},{"d":"2018-06-04","o":19.73,"h":19.91,"l":19.37,"c":19.51,"v":585800},{"d":"2018-06-05","o":19.54,"h":19.68,"l":19.21,"c":19.31,"v":243900},{"d":"2018-06-06","o":19.37,"h":19.42,"l":18.99,"c":19.01,"v":218800},{"d":"2018-06-07","o":19.04,"h":19.26,"l":18.95,"c":19.24,"v":384400},{"d":"2018-06-08","o":19.27,"h":19.27,"l":18.83,"c":19.08,"v":221600},{"d":"2018-06-11","o":19.03,"h":19.25,"l":18.94,"c":19.25,"v":424000},{"d":"2018-06-12","o":19.25,"h":19.33,"l":18.98,"c":19.01,"v":306000},{"d":"2018-06-13","o":19,"h":19.09,"l":18.6,"c":18.8,"v":434700},{"d":"2018-06-14","o":18.9,"h":19.26,"l":18.83,"c":18.99,"v":280200},{"d":"2018-06-15","o":18.91,"h":19.07,"l":18.35,"c":18.35,"v":1346100},{"d":"2018-06-18","o":18.31,"h":18.76,"l":18.1,"c":18.47,"v":212900},{"d":"2018-06-19","o":18.36,"h":19.06,"l":18.36,"c":18.98,"v":262800},{"d":"2018-06-20","o":19.16,"h":19.23,"l":18.95,"c":19.12,"v":317100},{"d":"2018-06-21","o":19.13,"h":19.21,"l":18.92,"c":19.11,"v":250300},{"d":"2018-06-22","o":19.45,"h":19.5,"l":18.98,"c":19.2,"v":456200},{"d":"2018-06-25","o":19.04,"h":19.14,"l":18.91,"c":18.97,"v":427200},{"d":"2018-06-26","o":19.03,"h":19.3,"l":18.85,"c":18.94,"v":286400},{"d":"2018-06-27","o":18.99,"h":19.01,"l":18.19,"c":18.32,"v":601000},{"d":"2018-06-28","o":18.36,"h":18.63,"l":18.15,"c":18.61,"v":361500},{"d":"2018-06-29","o":18.71,"h":18.88,"l":18.24,"c":18.86,"v":214300},{"d":"2018-07-02","o":18.75,"h":19.05,"l":18.55,"c":18.87,"v":212200},{"d":"2018-07-03","o":19.16,"h":19.38,"l":18.96,"c":19.01,"v":73700},{"d":"2018-07-05","o":19.05,"h":19.44,"l":19.03,"c":19.04,"v":292900},{"d":"2018-07-06","o":18.96,"h":19.42,"l":18.83,"c":19.31,"v":153500},{"d":"2018-07-09","o":19.36,"h":19.65,"l":18.99,"c":19.52,"v":627600},{"d":"2018-07-10","o":19.52,"h":19.82,"l":19.15,"c":19.2,"v":513300},{"d":"2018-07-11","o":19.04,"h":19.41,"l":18.93,"c":19.13,"v":214600},{"d":"2018-07-12","o":19.11,"h":19.61,"l":18.98,"c":19.48,"v":258800},{"d":"2018-07-13","o":19.4,"h":19.49,"l":18.45,"c":19,"v":1350900},{"d":"2018-07-16","o":18.88,"h":19.01,"l":18.29,"c":18.35,"v":941600},{"d":"2018-07-17","o":18.29,"h":18.84,"l":18.2,"c":18.66,"v":568300},{"d":"2018-07-18","o":18.69,"h":19.04,"l":18.51,"c":18.68,"v":334400},{"d":"2018-07-19","o":18.7,"h":19.42,"l":18.7,"c":19.27,"v":528400},{"d":"2018-07-20","o":19.26,"h":19.54,"l":19.22,"c":19.24,"v":306300},{"d":"2018-07-23","o":19.29,"h":19.32,"l":18.85,"c":19.22,"v":359500},{"d":"2018-07-24","o":19.28,"h":19.38,"l":18.97,"c":19.06,"v":170700},{"d":"2018-07-25","o":19.06,"h":19.52,"l":18.93,"c":19.4,"v":877100},{"d":"2018-07-26","o":19.38,"h":19.67,"l":19.26,"c":19.5,"v":264400},{"d":"2018-07-27","o":19.55,"h":19.65,"l":19.06,"c":19.11,"v":317200},{"d":"2018-07-30","o":19.16,"h":19.36,"l":19.07,"c":19.26,"v":263700},{"d":"2018-07-31","o":19.2,"h":19.4,"l":19.17,"c":19.22,"v":188500},{"d":"2018-08-01","o":19.08,"h":19.42,"l":18.98,"c":19.22,"v":420200},{"d":"2018-08-02","o":19.02,"h":19.43,"l":18.91,"c":19.04,"v":813400},{"d":"2018-08-03","o":19.01,"h":19.05,"l":18.42,"c":18.5,"v":417800},{"d":"2018-08-06","o":18.41,"h":19.11,"l":18.41,"c":18.89,"v":380800},{"d":"2018-08-07","o":18.98,"h":19.17,"l":18.63,"c":18.85,"v":252300},{"d":"2018-08-08","o":18.85,"h":19.04,"l":18.64,"c":19.01,"v":412000},{"d":"2018-08-09","o":19.08,"h":19.61,"l":19.08,"c":19.19,"v":403100},{"d":"2018-08-10","o":18.25,"h":19.41,"l":18.15,"c":19.34,"v":639500},{"d":"2018-08-13","o":19.35,"h":19.42,"l":18.85,"c":19.01,"v":333900},{"d":"2018-08-14","o":19.11,"h":19.38,"l":19.02,"c":19.1,"v":394800},{"d":"2018-08-15","o":19.1,"h":19.1,"l":18.6,"c":18.61,"v":356400},{"d":"2018-08-16","o":18.76,"h":18.79,"l":18.58,"c":18.72,"v":302700},{"d":"2018-08-17","o":18.68,"h":19.02,"l":18.62,"c":18.88,"v":541700},{"d":"2018-08-20","o":18.83,"h":19.11,"l":18.7,"c":19.09,"v":1111800},{"d":"2018-08-21","o":19.1,"h":19.47,"l":19,"c":19.36,"v":1570500},{"d":"2018-08-22","o":19.57,"h":19.57,"l":19.09,"c":19.47,"v":687000},{"d":"2018-08-23","o":19.46,"h":19.46,"l":18.62,"c":18.75,"v":776400},{"d":"2018-08-24","o":18.94,"h":18.94,"l":18.16,"c":18.35,"v":590100},{"d":"2018-08-27","o":18.31,"h":18.31,"l":17.98,"c":18.05,"v":618500},{"d":"2018-08-28","o":18.1,"h":18.19,"l":17.56,"c":17.67,"v":1223700},{"d":"2018-08-29","o":17.61,"h":17.62,"l":17.14,"c":17.26,"v":1016200},{"d":"2018-08-30","o":17.26,"h":17.47,"l":17.13,"c":17.28,"v":690900},{"d":"2018-08-31","o":17.25,"h":17.25,"l":16.69,"c":16.89,"v":800000},{"d":"2018-09-04","o":16.76,"h":17.28,"l":16.76,"c":17.05,"v":489400},{"d":"2018-09-05","o":17.04,"h":17.07,"l":16.46,"c":16.88,"v":670500},{"d":"2018-09-06","o":16.84,"h":16.86,"l":16.35,"c":16.52,"v":346000},{"d":"2018-09-07","o":16.4,"h":16.73,"l":16.21,"c":16.73,"v":386700},{"d":"2018-09-10","o":16.81,"h":16.89,"l":16.47,"c":16.75,"v":380200},{"d":"2018-09-11","o":16.68,"h":17.21,"l":16.68,"c":17.14,"v":670200},{"d":"2018-09-12","o":17.24,"h":17.65,"l":17.12,"c":17.58,"v":808200},{"d":"2018-09-13","o":17.57,"h":17.65,"l":17.44,"c":17.61,"v":546400},{"d":"2018-09-14","o":17.66,"h":17.67,"l":17.19,"c":17.22,"v":871600},{"d":"2018-09-17","o":17.25,"h":17.39,"l":16.57,"c":16.64,"v":442400},{"d":"2018-09-18","o":16.89,"h":17.27,"l":16.74,"c":17.08,"v":1439300},{"d":"2018-09-19","o":17.14,"h":17.2,"l":16.98,"c":16.98,"v":209200},{"d":"2018-09-20","o":17.1,"h":17.16,"l":16.88,"c":17.12,"v":249900},{"d":"2018-09-21","o":17.23,"h":17.37,"l":17.06,"c":17.35,"v":1176900},{"d":"2018-09-24","o":17.4,"h":17.54,"l":17.16,"c":17.25,"v":552800},{"d":"2018-09-25","o":17.32,"h":17.32,"l":17,"c":17.17,"v":314700},{"d":"2018-09-26","o":17.08,"h":17.1,"l":16.85,"c":16.87,"v":635500},{"d":"2018-09-27","o":16.97,"h":17.08,"l":16.92,"c":16.95,"v":366600},{"d":"2018-09-28","o":16.95,"h":17.07,"l":16.83,"c":16.92,"v":418400},{"d":"2018-10-01","o":17.02,"h":17.77,"l":16.92,"c":17.5,"v":497000},{"d":"2018-10-02","o":17.5,"h":17.89,"l":17.5,"c":17.8,"v":617500},{"d":"2018-10-03","o":17.78,"h":18.05,"l":17.57,"c":17.58,"v":794100},{"d":"2018-10-04","o":17.52,"h":17.74,"l":17.38,"c":17.46,"v":177400},{"d":"2018-10-05","o":17.36,"h":17.73,"l":17.36,"c":17.51,"v":372000},{"d":"2018-10-08","o":17.34,"h":17.5,"l":17.09,"c":17.12,"v":298500},{"d":"2018-10-09","o":16.79,"h":18.69,"l":16.75,"c":18.69,"v":4461200},{"d":"2018-10-10","o":18.65,"h":18.77,"l":18.07,"c":18.56,"v":2458100},{"d":"2018-10-11","o":18.4,"h":18.82,"l":17.99,"c":18.04,"v":1271800},{"d":"2018-10-12","o":18.1,"h":18.49,"l":17.46,"c":17.89,"v":1470800},{"d":"2018-10-15","o":17.89,"h":18.25,"l":17.84,"c":17.93,"v":499100},{"d":"2018-10-16","o":17.84,"h":18.49,"l":17.83,"c":18.44,"v":663400},{"d":"2018-10-17","o":18.41,"h":18.45,"l":18.01,"c":18.1,"v":619600},{"d":"2018-10-18","o":17.98,"h":18.23,"l":17.93,"c":18.02,"v":438600},{"d":"2018-10-19","o":18,"h":18.2,"l":17.88,"c":18.01,"v":768000},{"d":"2018-10-22","o":18.05,"h":18.1,"l":17.66,"c":17.79,"v":417700},{"d":"2018-10-23","o":17.53,"h":17.53,"l":17.04,"c":17.37,"v":771900},{"d":"2018-10-24","o":17.31,"h":17.53,"l":16.86,"c":16.9,"v":469600},{"d":"2018-10-25","o":17.11,"h":17.15,"l":16.8,"c":16.86,"v":609100},{"d":"2018-10-26","o":16.72,"h":16.72,"l":16.14,"c":16.2,"v":831600},{"d":"2018-10-29","o":16.37,"h":16.43,"l":15.72,"c":15.8,"v":1013300},{"d":"2018-10-30","o":15.76,"h":16.14,"l":15.6,"c":15.76,"v":892200},{"d":"2018-10-31","o":15.92,"h":16.23,"l":15.92,"c":16.11,"v":1355700},{"d":"2018-11-01","o":16.08,"h":16.45,"l":15.59,"c":15.7,"v":1198500},{"d":"2018-11-02","o":15.78,"h":15.86,"l":15.14,"c":15.28,"v":993600},{"d":"2018-11-05","o":15.52,"h":15.65,"l":15.14,"c":15.15,"v":1335400},{"d":"2018-11-06","o":15.19,"h":15.54,"l":15.09,"c":15.32,"v":1892600},{"d":"2018-11-07","o":15.47,"h":15.5,"l":15.05,"c":15.14,"v":1800100},{"d":"2018-11-08","o":15.13,"h":15.61,"l":15,"c":15.22,"v":981800},{"d":"2018-11-09","o":15.06,"h":15.27,"l":14.67,"c":15.17,"v":902000},{"d":"2018-11-12","o":15.23,"h":15.32,"l":14.96,"c":15.19,"v":350100},{"d":"2018-11-13","o":15.25,"h":15.31,"l":14.67,"c":14.92,"v":432400},{"d":"2018-11-14","o":15.01,"h":15.14,"l":14.73,"c":14.92,"v":774000},{"d":"2018-11-15","o":14.9,"h":15,"l":14.27,"c":14.63,"v":739200},{"d":"2018-11-16","o":14.59,"h":14.96,"l":14.1,"c":14.84,"v":985000},{"d":"2018-11-19","o":14.75,"h":15.38,"l":14.47,"c":14.86,"v":958000},{"d":"2018-11-20","o":14.65,"h":14.69,"l":14.25,"c":14.32,"v":854800},{"d":"2018-11-21","o":14.42,"h":14.75,"l":14.2,"c":14.57,"v":395800},{"d":"2018-11-23","o":14.34,"h":14.46,"l":14.07,"c":14.1,"v":394100},{"d":"2018-11-26","o":14.23,"h":14.63,"l":14.2,"c":14.51,"v":831200},{"d":"2018-11-27","o":14.45,"h":14.65,"l":14.4,"c":14.48,"v":913900},{"d":"2018-11-28","o":14.48,"h":15.09,"l":14.35,"c":15.09,"v":1139300},{"d":"2018-11-29","o":15.06,"h":15.34,"l":14.81,"c":14.96,"v":504200},{"d":"2018-11-30","o":14.87,"h":14.91,"l":14.41,"c":14.81,"v":784800},{"d":"2018-12-03","o":15.18,"h":15.45,"l":15.01,"c":15.14,"v":621200},{"d":"2018-12-04","o":15.09,"h":15.21,"l":14.7,"c":14.79,"v":479000},{"d":"2018-12-06","o":14.56,"h":14.56,"l":14.1,"c":14.51,"v":552500},{"d":"2018-12-07","o":14.76,"h":14.86,"l":14.34,"c":14.46,"v":400900},{"d":"2018-12-10","o":14.4,"h":14.43,"l":14.12,"c":14.34,"v":548100},{"d":"2018-12-11","o":14.5,"h":14.53,"l":14.1,"c":14.23,"v":653500},{"d":"2018-12-12","o":14.38,"h":14.41,"l":14.18,"c":14.24,"v":608200},{"d":"2018-12-13","o":14.23,"h":14.51,"l":14.1,"c":14.24,"v":556800},{"d":"2018-12-14","o":14.13,"h":14.65,"l":14,"c":14.12,"v":1120800},{"d":"2018-12-17","o":14.1,"h":14.26,"l":13.26,"c":13.42,"v":734700},{"d":"2018-12-18","o":13.39,"h":13.5,"l":12.55,"c":12.79,"v":1030700},{"d":"2018-12-19","o":12.76,"h":12.87,"l":12.35,"c":12.78,"v":1400300},{"d":"2018-12-20","o":12.57,"h":12.85,"l":11.72,"c":11.79,"v":1392800},{"d":"2018-12-21","o":11.72,"h":11.76,"l":11.02,"c":11.15,"v":5597800},{"d":"2018-12-24","o":11.09,"h":11.11,"l":10.5,"c":10.53,"v":674200},{"d":"2018-12-26","o":10.57,"h":11.19,"l":10.12,"c":11.19,"v":2237300},{"d":"2018-12-27","o":11,"h":11.09,"l":10.41,"c":10.92,"v":1260400},{"d":"2018-12-28","o":10.88,"h":11.11,"l":10.62,"c":11.06,"v":1475900},{"d":"2018-12-31","o":11.12,"h":11.27,"l":10.84,"c":11.18,"v":2031600},{"d":"2019-01-02","o":11.02,"h":11.79,"l":10.87,"c":11.39,"v":1513900},{"d":"2019-01-03","o":11.42,"h":11.87,"l":11.3,"c":11.7,"v":945900},{"d":"2019-01-04","o":11.83,"h":12.81,"l":11.82,"c":12.6,"v":1019000},{"d":"2019-01-07","o":12.69,"h":13.3,"l":12.59,"c":13.01,"v":883100},{"d":"2019-01-08","o":13.18,"h":13.55,"l":13.12,"c":13.34,"v":913700},{"d":"2019-01-09","o":13.5,"h":13.51,"l":12.41,"c":12.91,"v":3199300},{"d":"2019-01-10","o":12.9,"h":12.9,"l":12.12,"c":12.58,"v":1538000},{"d":"2019-01-11","o":12.44,"h":12.48,"l":12.18,"c":12.25,"v":1153900},{"d":"2019-01-14","o":12.13,"h":12.22,"l":11.95,"c":12.04,"v":1189700},{"d":"2019-01-15","o":12.04,"h":12.38,"l":12.04,"c":12.18,"v":795600},{"d":"2019-01-16","o":12.18,"h":12.45,"l":12.14,"c":12.33,"v":818800},{"d":"2019-01-17","o":12.33,"h":12.64,"l":12.28,"c":12.59,"v":897500},{"d":"2019-01-18","o":12.59,"h":12.88,"l":12.59,"c":12.74,"v":1075900},{"d":"2019-01-22","o":12.71,"h":12.95,"l":12.43,"c":12.52,"v":1245600},{"d":"2019-01-23","o":12.58,"h":12.6,"l":12.24,"c":12.5,"v":1340200},{"d":"2019-01-24","o":12.5,"h":12.88,"l":12.38,"c":12.81,"v":1337300},{"d":"2019-01-25","o":12.96,"h":13.32,"l":12.86,"c":13.12,"v":1355200},{"d":"2019-01-28","o":12.97,"h":13.41,"l":12.67,"c":13.37,"v":1471100},{"d":"2019-01-29","o":13.46,"h":13.89,"l":13.35,"c":13.55,"v":1435900},{"d":"2019-01-30","o":13.64,"h":14,"l":13.56,"c":13.85,"v":1171800},{"d":"2019-01-31","o":13.68,"h":13.82,"l":13.12,"c":13.42,"v":1344700},{"d":"2019-02-01","o":13.37,"h":13.51,"l":12.97,"c":13.41,"v":1076000},{"d":"2019-02-04","o":13.38,"h":13.73,"l":13.1,"c":13.66,"v":887800},{"d":"2019-02-05","o":13.71,"h":13.78,"l":13.47,"c":13.76,"v":790000},{"d":"2019-02-06","o":13.64,"h":13.68,"l":13.34,"c":13.65,"v":724000},{"d":"2019-02-07","o":13.5,"h":13.53,"l":12.91,"c":13,"v":1184200},{"d":"2019-02-08","o":13,"h":13.01,"l":12.53,"c":12.85,"v":2112100},{"d":"2019-02-11","o":12.84,"h":13.15,"l":12.75,"c":12.94,"v":1126100},{"d":"2019-02-12","o":13.14,"h":13.73,"l":13.03,"c":13.34,"v":939000},{"d":"2019-02-13","o":13.4,"h":13.45,"l":13.05,"c":13.22,"v":1193200},{"d":"2019-02-14","o":13.25,"h":13.71,"l":13.17,"c":13.54,"v":1796900},{"d":"2019-02-15","o":13.67,"h":14.18,"l":13.63,"c":13.93,"v":1051100},{"d":"2019-02-19","o":13.89,"h":14.48,"l":13.89,"c":14.31,"v":678600},{"d":"2019-02-20","o":14.33,"h":14.56,"l":14.04,"c":14.07,"v":656300},{"d":"2019-02-21","o":14.05,"h":14.07,"l":13.66,"c":13.88,"v":538800},{"d":"2019-02-22","o":13.99,"h":14.06,"l":13.54,"c":13.56,"v":409400},{"d":"2019-02-25","o":13.48,"h":13.59,"l":13.31,"c":13.5,"v":902200},{"d":"2019-02-26","o":13.48,"h":13.79,"l":13.25,"c":13.28,"v":1058600},{"d":"2019-02-27","o":13.28,"h":13.37,"l":12.96,"c":13.05,"v":1065900},{"d":"2019-02-28","o":13.11,"h":13.11,"l":12.52,"c":12.77,"v":1738200},{"d":"2019-03-01","o":12.8,"h":12.9,"l":12.48,"c":12.75,"v":1205200},{"d":"2019-03-04","o":12.76,"h":12.88,"l":12.43,"c":12.65,"v":2258900},{"d":"2019-03-05","o":12.69,"h":12.87,"l":12.47,"c":12.62,"v":1780000},{"d":"2019-03-06","o":12.59,"h":12.61,"l":12.35,"c":12.53,"v":1271800},{"d":"2019-03-07","o":12.53,"h":12.57,"l":12.23,"c":12.49,"v":1965000},{"d":"2019-03-08","o":12.35,"h":12.49,"l":11.92,"c":12.11,"v":3937400},{"d":"2019-03-11","o":12.2,"h":12.63,"l":12.2,"c":12.35,"v":9482200},{"d":"2019-03-12","o":12.36,"h":12.9,"l":12.36,"c":12.54,"v":4904200},{"d":"2019-03-13","o":12.17,"h":12.96,"l":11.03,"c":12.23,"v":4831100},{"d":"2019-03-14","o":12.52,"h":13.19,"l":12.4,"c":13.09,"v":4206800},{"d":"2019-03-15","o":13.08,"h":13.29,"l":12.91,"c":13.14,"v":4257400},{"d":"2019-03-18","o":13.18,"h":13.66,"l":13.12,"c":13.65,"v":3890400},{"d":"2019-03-19","o":13.7,"h":14.03,"l":13.47,"c":13.8,"v":4080700},{"d":"2019-03-20","o":13.87,"h":13.95,"l":13.53,"c":13.67,"v":3022000},{"d":"2019-03-21","o":13.64,"h":13.77,"l":13.45,"c":13.5,"v":3320900},{"d":"2019-03-22","o":13.45,"h":13.53,"l":13.18,"c":13.3,"v":3682900},{"d":"2019-03-25","o":13.27,"h":13.44,"l":13.06,"c":13.31,"v":2205800},{"d":"2019-03-26","o":13.49,"h":13.71,"l":13.2,"c":13.25,"v":3954100},{"d":"2019-03-27","o":13.25,"h":13.51,"l":13.05,"c":13.33,"v":12259000},{"d":"2019-03-28","o":13.29,"h":13.56,"l":13.25,"c":13.48,"v":2284500},{"d":"2019-03-29","o":13.55,"h":13.83,"l":13.46,"c":13.78,"v":3432700},{"d":"2019-04-01","o":13.9,"h":14.36,"l":13.85,"c":14.31,"v":6430000},{"d":"2019-04-02","o":14.35,"h":14.37,"l":13.86,"c":14.08,"v":2460900},{"d":"2019-04-03","o":14.06,"h":14.2,"l":13.96,"c":14.06,"v":1876000},{"d":"2019-04-04","o":14.1,"h":14.13,"l":13.85,"c":13.92,"v":2359900},{"d":"2019-04-05","o":13.92,"h":14.19,"l":13.92,"c":14.17,"v":1966600},{"d":"2019-04-08","o":14.17,"h":14.29,"l":14.06,"c":14.25,"v":1634400},{"d":"2019-04-09","o":14.15,"h":14.19,"l":13.87,"c":13.93,"v":1005400},{"d":"2019-04-10","o":14,"h":14.05,"l":13.6,"c":13.74,"v":1613400},{"d":"2019-04-11","o":13.72,"h":14.1,"l":13.52,"c":14.03,"v":3869900},{"d":"2019-04-12","o":14.26,"h":14.5,"l":14.08,"c":14.27,"v":2351600},{"d":"2019-04-15","o":14.27,"h":14.35,"l":13.98,"c":14.16,"v":1959300},{"d":"2019-04-16","o":14.11,"h":14.21,"l":14.02,"c":14.13,"v":1446900},{"d":"2019-04-17","o":14.12,"h":14.15,"l":13.76,"c":13.78,"v":2150700},{"d":"2019-04-18","o":13.75,"h":13.81,"l":13.61,"c":13.65,"v":1392100},{"d":"2019-04-22","o":13.7,"h":13.77,"l":13.51,"c":13.52,"v":1525600},{"d":"2019-04-23","o":13.6,"h":13.69,"l":13.46,"c":13.5,"v":2745800},{"d":"2019-04-24","o":13.55,"h":13.58,"l":13.35,"c":13.36,"v":2706500},{"d":"2019-04-25","o":12.94,"h":13.02,"l":12.73,"c":12.77,"v":3614600},{"d":"2019-04-26","o":12.71,"h":12.71,"l":12.54,"c":12.66,"v":2622300},{"d":"2019-04-29","o":12.66,"h":12.77,"l":12.54,"c":12.58,"v":10106200},{"d":"2019-04-30","o":12.58,"h":12.63,"l":12.16,"c":12.21,"v":4446900},{"d":"2019-05-01","o":12.1,"h":12.23,"l":11.99,"c":12.03,"v":2464400},{"d":"2019-05-02","o":11.9,"h":12.47,"l":11.21,"c":12.29,"v":8956800},{"d":"2019-05-03","o":12.35,"h":12.39,"l":12.01,"c":12.2,"v":5805000},{"d":"2019-05-06","o":12.05,"h":12.29,"l":12.01,"c":12.07,"v":4496200},{"d":"2019-05-07","o":12.01,"h":12.33,"l":11.9,"c":12.33,"v":3861600},{"d":"2019-05-08","o":12.32,"h":12.61,"l":12.23,"c":12.26,"v":3604300},{"d":"2019-05-09","o":12.26,"h":12.41,"l":12.05,"c":12.24,"v":2703800},{"d":"2019-05-10","o":12.3,"h":12.99,"l":12.28,"c":12.99,"v":4785600},{"d":"2019-05-13","o":12.84,"h":12.97,"l":12.62,"c":12.81,"v":3218900},{"d":"2019-05-14","o":12.9,"h":13.24,"l":12.82,"c":12.97,"v":2960400},{"d":"2019-05-15","o":12.85,"h":13.37,"l":12.84,"c":13.34,"v":2149800},{"d":"2019-05-16","o":13.35,"h":13.64,"l":13.34,"c":13.58,"v":1663000},{"d":"2019-05-17","o":13.58,"h":13.72,"l":13.31,"c":13.33,"v":3137200},{"d":"2019-05-20","o":13.33,"h":13.48,"l":13.18,"c":13.31,"v":2536500},{"d":"2019-05-21","o":13.32,"h":13.51,"l":13.23,"c":13.27,"v":3969400},{"d":"2019-05-22","o":13.31,"h":13.5,"l":13.2,"c":13.44,"v":12108900},{"d":"2019-05-23","o":13.23,"h":13.32,"l":12.82,"c":13.04,"v":5751200},{"d":"2019-05-24","o":13.09,"h":13.15,"l":12.69,"c":12.91,"v":2871700},{"d":"2019-05-28","o":13,"h":13,"l":12.55,"c":12.61,"v":4656900},{"d":"2019-05-29","o":12.47,"h":12.48,"l":12.06,"c":12.41,"v":4616200},{"d":"2019-05-30","o":12.43,"h":12.45,"l":12.24,"c":12.28,"v":2619100},{"d":"2019-05-31","o":12.12,"h":12.42,"l":12.02,"c":12.22,"v":3565000},{"d":"2019-06-03","o":12.27,"h":12.44,"l":12.19,"c":12.4,"v":2214000},{"d":"2019-06-04","o":12.44,"h":12.72,"l":12.37,"c":12.71,"v":2372700},{"d":"2019-06-05","o":12.69,"h":13.07,"l":12.48,"c":12.71,"v":5126700},{"d":"2019-06-06","o":12.94,"h":13.12,"l":12.69,"c":12.77,"v":3461300},{"d":"2019-06-07","o":12.79,"h":13.11,"l":12.77,"c":12.81,"v":3100400},{"d":"2019-06-10","o":12.83,"h":13.06,"l":12.68,"c":12.76,"v":4355200},{"d":"2019-06-11","o":12.8,"h":12.86,"l":12.39,"c":12.71,"v":3944400},{"d":"2019-06-12","o":12.64,"h":12.65,"l":12.12,"c":12.12,"v":4534900},{"d":"2019-06-13","o":12.23,"h":12.33,"l":12.12,"c":12.21,"v":3879600},{"d":"2019-06-14","o":12.21,"h":12.27,"l":11.51,"c":11.57,"v":6519900},{"d":"2019-06-17","o":11.53,"h":11.79,"l":11.41,"c":11.75,"v":4944600},{"d":"2019-06-18","o":11.8,"h":12.06,"l":11.78,"c":11.93,"v":3466700},{"d":"2019-06-19","o":11.93,"h":11.93,"l":11.66,"c":11.67,"v":5936500},{"d":"2019-06-20","o":11.81,"h":12.03,"l":11.75,"c":11.76,"v":6317400},{"d":"2019-06-21","o":11.76,"h":11.89,"l":11.67,"c":11.71,"v":16810400},{"d":"2019-06-24","o":11.75,"h":11.79,"l":11.22,"c":11.31,"v":7219600},{"d":"2019-06-25","o":11.25,"h":11.28,"l":10.78,"c":11,"v":9693700},{"d":"2019-06-26","o":11.05,"h":11.17,"l":11.03,"c":11.13,"v":6075300},{"d":"2019-06-27","o":11.15,"h":11.47,"l":11.1,"c":11.3,"v":3787400},{"d":"2019-06-28","o":11.35,"h":11.66,"l":11.33,"c":11.46,"v":18079900},{"d":"2019-07-01","o":11.51,"h":11.77,"l":11.5,"c":11.71,"v":5059800},{"d":"2019-07-02","o":11.71,"h":11.73,"l":11.46,"c":11.59,"v":2724900},{"d":"2019-07-03","o":11.59,"h":11.82,"l":11.57,"c":11.81,"v":2397000},{"d":"2019-07-05","o":11.8,"h":11.99,"l":11.76,"c":11.92,"v":2105400},{"d":"2019-07-08","o":11.89,"h":11.92,"l":11.78,"c":11.84,"v":3256400},{"d":"2019-07-09","o":11.78,"h":11.97,"l":11.75,"c":11.97,"v":5992500},{"d":"2019-07-10","o":12,"h":12.17,"l":11.95,"c":12.09,"v":6807000},{"d":"2019-07-11","o":12.2,"h":12.46,"l":11.97,"c":12.04,"v":11520800},{"d":"2019-07-12","o":12.02,"h":12.05,"l":11.65,"c":11.69,"v":5508400},{"d":"2019-07-15","o":11.73,"h":11.84,"l":11.48,"c":11.54,"v":3574700},{"d":"2019-07-16","o":11.52,"h":11.64,"l":11.27,"c":11.36,"v":5868300},{"d":"2019-07-17","o":11.39,"h":11.43,"l":11.16,"c":11.21,"v":3829900},{"d":"2019-07-18","o":11.14,"h":11.15,"l":10.85,"c":11.02,"v":4825700},{"d":"2019-07-19","o":11.01,"h":11.02,"l":10.78,"c":10.98,"v":6401800},{"d":"2019-07-22","o":11,"h":11.2,"l":10.92,"c":11.15,"v":4208600},{"d":"2019-07-23","o":11.2,"h":11.27,"l":10.97,"c":10.98,"v":3665600},{"d":"2019-07-24","o":10.93,"h":11.22,"l":10.93,"c":11.12,"v":3065500},{"d":"2019-07-25","o":10.8,"h":10.83,"l":10.36,"c":10.42,"v":3711800},{"d":"2019-07-26","o":10.45,"h":10.51,"l":9.39,"c":9.45,"v":8128800},{"d":"2019-07-29","o":9.44,"h":9.45,"l":8.69,"c":8.8,"v":11195500},{"d":"2019-07-30","o":8.83,"h":9.22,"l":8.74,"c":9.04,"v":8526500},{"d":"2019-07-31","o":9.08,"h":9.32,"l":9.07,"c":9.12,"v":7050800},{"d":"2019-08-01","o":8.91,"h":8.94,"l":8.2,"c":8.43,"v":10325400},{"d":"2019-08-02","o":8.4,"h":8.67,"l":8.11,"c":8.33,"v":5925700},{"d":"2019-08-05","o":8.15,"h":8.18,"l":7.91,"c":7.91,"v":5278900},{"d":"2019-08-06","o":7.98,"h":8.12,"l":7.62,"c":7.8,"v":7595800},{"d":"2019-08-07","o":7.67,"h":7.91,"l":7.52,"c":7.81,"v":7451100},{"d":"2019-08-08","o":7.89,"h":7.97,"l":7.53,"c":7.67,"v":5045100},{"d":"2019-08-09","o":7.67,"h":7.67,"l":7.16,"c":7.25,"v":8236500},{"d":"2019-08-12","o":7.37,"h":7.45,"l":7.04,"c":7.05,"v":5343300},{"d":"2019-08-13","o":7.03,"h":7.29,"l":7.02,"c":7.22,"v":9398000},{"d":"2019-08-14","o":7.19,"h":7.2,"l":6.55,"c":6.9,"v":13111200},{"d":"2019-08-15","o":6.89,"h":7.38,"l":6.72,"c":7.34,"v":8325700},{"d":"2019-08-16","o":7.38,"h":7.84,"l":7.37,"c":7.52,"v":8754500},{"d":"2019-08-19","o":7.57,"h":7.87,"l":7.53,"c":7.74,"v":6923400},{"d":"2019-08-20","o":7.72,"h":7.84,"l":7.59,"c":7.75,"v":4990500},{"d":"2019-08-21","o":7.75,"h":7.99,"l":7.58,"c":7.63,"v":4573900},{"d":"2019-08-22","o":7.69,"h":7.7,"l":7.42,"c":7.46,"v":2673300},{"d":"2019-08-23","o":7.62,"h":7.65,"l":7.09,"c":7.2,"v":2965600},{"d":"2019-08-26","o":7.28,"h":7.33,"l":7.08,"c":7.09,"v":2340100},{"d":"2019-08-27","o":7.1,"h":7.14,"l":6.66,"c":6.8,"v":4649000},{"d":"2019-08-28","o":6.85,"h":7.03,"l":6.75,"c":6.95,"v":4104600},{"d":"2019-08-29","o":7,"h":7.27,"l":7,"c":7.2,"v":3593800},{"d":"2019-08-30","o":7.24,"h":7.31,"l":7.01,"c":7.11,"v":4250800},{"d":"2019-09-03","o":7.04,"h":7.05,"l":6.87,"c":6.95,"v":4561900},{"d":"2019-09-04","o":7.01,"h":7.28,"l":7,"c":7.21,"v":4302000},{"d":"2019-09-05","o":7.29,"h":7.5,"l":7.14,"c":7.15,"v":7016600},{"d":"2019-09-06","o":7.01,"h":7.05,"l":6.58,"c":6.68,"v":12231200},{"d":"2019-09-09","o":6.85,"h":7.41,"l":6.85,"c":7.24,"v":15839700},{"d":"2019-09-10","o":7.24,"h":7.65,"l":7.2,"c":7.21,"v":7461300},{"d":"2019-09-11","o":7.28,"h":7.52,"l":7.1,"c":7.45,"v":8800400},{"d":"2019-09-12","o":7.4,"h":7.51,"l":7.08,"c":7.1,"v":6836100},{"d":"2019-09-13","o":7.14,"h":7.36,"l":7.14,"c":7.21,"v":8751400},{"d":"2019-09-16","o":7.65,"h":7.9,"l":7.47,"c":7.75,"v":11141100},{"d":"2019-09-17","o":7.7,"h":7.88,"l":7.42,"c":7.56,"v":8807300},{"d":"2019-09-18","o":7.51,"h":7.84,"l":7.47,"c":7.7,"v":6077400},{"d":"2019-09-19","o":7.72,"h":7.8,"l":7.16,"c":7.2,"v":8637400},{"d":"2019-09-20","o":7.22,"h":7.47,"l":7.11,"c":7.35,"v":44385300},{"d":"2019-09-23","o":7.29,"h":7.39,"l":7.17,"c":7.3,"v":9038200},{"d":"2019-09-24","o":7.31,"h":7.33,"l":7,"c":7.04,"v":8774800},{"d":"2019-09-25","o":7.04,"h":7.28,"l":7,"c":7.26,"v":5329000},{"d":"2019-09-26","o":7.17,"h":7.47,"l":7.05,"c":7.42,"v":6461000},{"d":"2019-09-27","o":7.38,"h":7.63,"l":7.28,"c":7.42,"v":5020100},{"d":"2019-09-30","o":7.42,"h":7.58,"l":7.33,"c":7.4,"v":5581700},{"d":"2019-10-01","o":7.41,"h":7.47,"l":7.15,"c":7.16,"v":5815700},{"d":"2019-10-02","o":7.13,"h":7.17,"l":6.95,"c":7.16,"v":4016100},{"d":"2019-10-03","o":7.13,"h":7.29,"l":6.96,"c":7.04,"v":4403200},{"d":"2019-10-04","o":7.05,"h":7.18,"l":6.95,"c":7.08,"v":5566200},{"d":"2019-10-07","o":7.07,"h":7.2,"l":6.99,"c":7.12,"v":3361700},{"d":"2019-10-08","o":7.02,"h":7.13,"l":6.78,"c":6.78,"v":3507400},{"d":"2019-10-09","o":6.86,"h":7.04,"l":6.76,"c":6.89,"v":4110400},{"d":"2019-10-10","o":6.94,"h":7.2,"l":6.91,"c":7.2,"v":3607900},{"d":"2019-10-11","o":7.24,"h":7.43,"l":7.2,"c":7.32,"v":3431000},{"d":"2019-10-14","o":7.3,"h":7.44,"l":7.13,"c":7.41,"v":3509500},{"d":"2019-10-15","o":7.4,"h":7.68,"l":7.07,"c":7.45,"v":4180700},{"d":"2019-10-16","o":7.41,"h":7.55,"l":7.22,"c":7.24,"v":3018900},{"d":"2019-10-17","o":7.29,"h":7.52,"l":7.24,"c":7.51,"v":3000400},{"d":"2019-10-18","o":7.51,"h":7.63,"l":7.23,"c":7.29,"v":6056200},{"d":"2019-10-21","o":7.36,"h":7.45,"l":7.19,"c":7.25,"v":4861800},{"d":"2019-10-22","o":7.31,"h":7.44,"l":7.01,"c":7.39,"v":3961500},{"d":"2019-10-23","o":7.36,"h":7.64,"l":7.32,"c":7.57,"v":4641700},{"d":"2019-10-24","o":7.59,"h":7.66,"l":7.24,"c":7.32,"v":5767400},{"d":"2019-10-25","o":7.28,"h":7.47,"l":7.2,"c":7.43,"v":5773300},{"d":"2019-10-28","o":7.49,"h":7.65,"l":7.31,"c":7.34,"v":3751100},{"d":"2019-10-29","o":7.35,"h":7.48,"l":7.09,"c":7.46,"v":8404300},{"d":"2019-10-30","o":7.66,"h":8.45,"l":7.13,"c":7.2,"v":14313500},{"d":"2019-10-31","o":6.99,"h":7.01,"l":6.34,"c":6.44,"v":12235900},{"d":"2019-11-01","o":6.44,"h":6.73,"l":6.43,"c":6.69,"v":6764500},{"d":"2019-11-04","o":6.74,"h":7.23,"l":6.72,"c":7.2,"v":7082500},{"d":"2019-11-05","o":7.22,"h":7.25,"l":6.93,"c":7.04,"v":4697500},{"d":"2019-11-06","o":7.01,"h":7.1,"l":6.82,"c":6.84,"v":3789800},{"d":"2019-11-07","o":6.67,"h":6.77,"l":6.15,"c":6.42,"v":21866500},{"d":"2019-11-08","o":6.39,"h":6.39,"l":6.1,"c":6.16,"v":5847300},{"d":"2019-11-11","o":6.11,"h":6.12,"l":5.56,"c":5.64,"v":8550400},{"d":"2019-11-12","o":5.65,"h":5.82,"l":5.47,"c":5.8,"v":10248900},{"d":"2019-11-13","o":5.8,"h":5.84,"l":5.51,"c":5.63,"v":7661400},{"d":"2019-11-14","o":5.64,"h":5.74,"l":5.34,"c":5.38,"v":7982000},{"d":"2019-11-15","o":5.4,"h":5.5,"l":5.28,"c":5.35,"v":6147600},{"d":"2019-11-18","o":5.31,"h":5.34,"l":4.97,"c":5.01,"v":5561200},{"d":"2019-11-19","o":5,"h":5.08,"l":4.77,"c":4.8,"v":5797900},{"d":"2019-11-20","o":4.82,"h":4.89,"l":4.69,"c":4.8,"v":12588500},{"d":"2019-11-21","o":4.82,"h":4.95,"l":4.73,"c":4.87,"v":10689400},{"d":"2019-11-22","o":4.91,"h":4.97,"l":4.78,"c":4.83,"v":7224400},{"d":"2019-11-25","o":4.84,"h":5.09,"l":4.8,"c":5,"v":6313000},{"d":"2019-11-26","o":5.02,"h":5.05,"l":4.8,"c":4.83,"v":3710600},{"d":"2019-11-27","o":4.85,"h":4.86,"l":4.57,"c":4.66,"v":4864000},{"d":"2019-11-29","o":4.67,"h":4.73,"l":4.57,"c":4.58,"v":2652900},{"d":"2019-12-02","o":4.62,"h":4.71,"l":4.39,"c":4.43,"v":5180400},{"d":"2019-12-03","o":4.39,"h":4.57,"l":4.26,"c":4.41,"v":6299600},{"d":"2019-12-04","o":4.45,"h":4.65,"l":4.43,"c":4.59,"v":6890500},{"d":"2019-12-05","o":4.6,"h":4.63,"l":4.46,"c":4.51,"v":4483000},{"d":"2019-12-06","o":4.52,"h":4.62,"l":4.45,"c":4.49,"v":5404800},{"d":"2019-12-09","o":4.65,"h":5.63,"l":4.61,"c":5.14,"v":15019800},{"d":"2019-12-10","o":5.16,"h":5.59,"l":5.14,"c":5.55,"v":10972000},{"d":"2019-12-11","o":5.55,"h":5.61,"l":5.41,"c":5.47,"v":6687600},{"d":"2019-12-12","o":5.49,"h":6.04,"l":5.41,"c":5.92,"v":10251600},{"d":"2019-12-13","o":5.93,"h":6.04,"l":5.75,"c":5.85,"v":6790300},{"d":"2019-12-16","o":5.92,"h":6.12,"l":5.87,"c":5.98,"v":5969900},{"d":"2019-12-17","o":6.04,"h":6.52,"l":6.02,"c":6.32,"v":10009800},{"d":"2019-12-18","o":6.33,"h":6.7,"l":6.33,"c":6.67,"v":8169400},{"d":"2019-12-19","o":6.7,"h":6.95,"l":6.56,"c":6.82,"v":12293400},{"d":"2019-12-20","o":6.85,"h":6.99,"l":6.75,"c":6.93,"v":15764000},{"d":"2019-12-23","o":6.93,"h":7.26,"l":6.84,"c":7.22,"v":7390100},{"d":"2019-12-24","o":7.25,"h":7.28,"l":7.07,"c":7.18,"v":2736200},{"d":"2019-12-26","o":7.2,"h":7.56,"l":7.17,"c":7.46,"v":6309800},{"d":"2019-12-27","o":7.47,"h":7.58,"l":7.18,"c":7.39,"v":9037100},{"d":"2019-12-30","o":7.39,"h":7.44,"l":7.02,"c":7.34,"v":8266300},{"d":"2019-12-31","o":7.28,"h":7.62,"l":7.08,"c":7.59,"v":5609100},{"d":"2020-01-02","o":7.62,"h":7.65,"l":7.03,"c":7.09,"v":4330100},{"d":"2020-01-03","o":7.19,"h":7.25,"l":6.85,"c":7.14,"v":5405100},{"d":"2020-01-06","o":7.17,"h":7.48,"l":7.1,"c":7.4,"v":5627300},{"d":"2020-01-07","o":7.42,"h":7.43,"l":7.21,"c":7.31,"v":4326100},{"d":"2020-01-08","o":7.32,"h":7.37,"l":6.95,"c":6.95,"v":3916900},{"d":"2020-01-09","o":6.99,"h":7.07,"l":6.76,"c":7.04,"v":4216500},{"d":"2020-01-10","o":7.02,"h":7.06,"l":6.89,"c":7.03,"v":3959100},{"d":"2020-01-13","o":7.05,"h":7.28,"l":6.93,"c":7.19,"v":2873200},{"d":"2020-01-14","o":7.19,"h":7.44,"l":7.1,"c":7.41,"v":2279600},{"d":"2020-01-15","o":7.4,"h":7.6,"l":7.36,"c":7.59,"v":3513900},{"d":"2020-01-16","o":7.61,"h":7.87,"l":7.53,"c":7.57,"v":4626500},{"d":"2020-01-17","o":7.63,"h":7.67,"l":7.23,"c":7.24,"v":7330800},{"d":"2020-01-21","o":7.31,"h":7.33,"l":6.69,"c":6.77,"v":10056700},{"d":"2020-01-22","o":6.82,"h":6.83,"l":6.45,"c":6.57,"v":6062500},{"d":"2020-01-23","o":6.55,"h":6.61,"l":6.32,"c":6.52,"v":5744300},{"d":"2020-01-24","o":6.57,"h":6.61,"l":6.11,"c":6.19,"v":6000000},{"d":"2020-01-27","o":6.1,"h":6.3,"l":5.95,"c":6.16,"v":8677700},{"d":"2020-01-28","o":6.24,"h":6.27,"l":6.02,"c":6.06,"v":5767800},{"d":"2020-01-29","o":6.16,"h":6.18,"l":5.65,"c":5.69,"v":8964800},{"d":"2020-01-30","o":5.27,"h":5.37,"l":5.03,"c":5.19,"v":8812400},{"d":"2020-01-31","o":5.1,"h":5.2,"l":4.92,"c":5.04,"v":10978600},{"d":"2020-02-03","o":4.99,"h":5.25,"l":4.96,"c":5.15,"v":5386000},{"d":"2020-02-04","o":5.25,"h":5.3,"l":4.92,"c":4.95,"v":6248700},{"d":"2020-02-05","o":5.05,"h":5.33,"l":5.01,"c":5.3,"v":6908400},{"d":"2020-02-06","o":5.31,"h":5.37,"l":4.96,"c":4.96,"v":5814400},{"d":"2020-02-07","o":4.95,"h":5.03,"l":4.87,"c":4.93,"v":4962200},{"d":"2020-02-10","o":4.92,"h":4.99,"l":4.63,"c":4.76,"v":7008700},{"d":"2020-02-11","o":4.83,"h":4.94,"l":4.59,"c":4.63,"v":12436000},{"d":"2020-02-12","o":4.79,"h":4.9,"l":4.52,"c":4.76,"v":13872200},{"d":"2020-02-13","o":4.5,"h":4.87,"l":4.45,"c":4.6,"v":8382800},{"d":"2020-02-14","o":4.65,"h":4.71,"l":4.37,"c":4.41,"v":6156100},{"d":"2020-02-18","o":4.39,"h":4.48,"l":4.33,"c":4.42,"v":8027100},{"d":"2020-02-19","o":4.48,"h":4.92,"l":4.44,"c":4.88,"v":8177300},{"d":"2020-02-20","o":4.92,"h":5.1,"l":4.87,"c":5.05,"v":8328100},{"d":"2020-02-21","o":5.01,"h":5.05,"l":4.72,"c":4.76,"v":7055100},{"d":"2020-02-24","o":4.53,"h":4.71,"l":4.3,"c":4.59,"v":14751600},{"d":"2020-02-25","o":4.6,"h":4.71,"l":4.34,"c":4.41,"v":11322700},{"d":"2020-02-26","o":4.41,"h":4.55,"l":4.29,"c":4.35,"v":6381400},{"d":"2020-02-27","o":4.26,"h":4.32,"l":3.91,"c":4.12,"v":7911700},{"d":"2020-02-28","o":3.99,"h":4.5,"l":3.97,"c":4.36,"v":7935200},{"d":"2020-03-02","o":4.45,"h":4.5,"l":4.01,"c":4.44,"v":7996200},{"d":"2020-03-03","o":4.5,"h":4.67,"l":4.14,"c":4.2,"v":5219500},{"d":"2020-03-04","o":4.3,"h":4.42,"l":4.15,"c":4.24,"v":3672300},{"d":"2020-03-05","o":4.2,"h":4.25,"l":4.01,"c":4.14,"v":4634200},{"d":"2020-03-06","o":3.99,"h":4.19,"l":3.78,"c":4.18,"v":8577300},{"d":"2020-03-09","o":3.25,"h":4.02,"l":3.03,"c":3.29,"v":9991200},{"d":"2020-03-10","o":3.61,"h":3.64,"l":2.91,"c":3.54,"v":7532200},{"d":"2020-03-11","o":3.38,"h":3.71,"l":3.17,"c":3.21,"v":5394600},{"d":"2020-03-12","o":2.97,"h":3.14,"l":2.68,"c":2.99,"v":8571900},{"d":"2020-03-13","o":3.29,"h":3.29,"l":2.63,"c":3.16,"v":9789900},{"d":"2020-03-16","o":2.65,"h":3.43,"l":2.63,"c":3.05,"v":6348600},{"d":"2020-03-17","o":3.08,"h":3.31,"l":2.62,"c":2.63,"v":8932100},{"d":"2020-03-18","o":2.57,"h":2.85,"l":1.98,"c":1.98,"v":15692700},{"d":"2020-03-19","o":2.02,"h":2.38,"l":1.69,"c":2.09,"v":21428700},{"d":"2020-03-20","o":2.28,"h":2.7,"l":2.19,"c":2.3,"v":14380300},{"d":"2020-03-23","o":2.29,"h":2.58,"l":2.19,"c":2.41,"v":7975900},{"d":"2020-03-24","o":2.65,"h":2.81,"l":2.33,"c":2.46,"v":8880000},{"d":"2020-03-25","o":2.5,"h":2.77,"l":2.21,"c":2.25,"v":12883800},{"d":"2020-03-26","o":2.26,"h":2.44,"l":2.25,"c":2.3,"v":7801300},{"d":"2020-03-27","o":2.26,"h":2.33,"l":2.07,"c":2.22,"v":3978600},{"d":"2020-03-30","o":2.19,"h":2.4,"l":2.07,"c":2.18,"v":7738600},{"d":"2020-03-31","o":2.22,"h":2.39,"l":2.02,"c":2.1,"v":11272400},{"d":"2020-04-01","o":2.05,"h":2.27,"l":1.98,"c":2.05,"v":7389900},{"d":"2020-04-02","o":2.16,"h":2.64,"l":2.15,"c":2.28,"v":10298800},{"d":"2020-04-03","o":2.32,"h":2.57,"l":2.2,"c":2.49,"v":7901200},{"d":"2020-04-06","o":2.47,"h":2.79,"l":2.42,"c":2.45,"v":6592000},{"d":"2020-04-07","o":2.52,"h":2.75,"l":2.42,"c":2.5,"v":15347800},{"d":"2020-04-08","o":2.57,"h":2.7,"l":2.46,"c":2.52,"v":10139200},{"d":"2020-04-09","o":2.65,"h":2.85,"l":2.48,"c":2.52,"v":18636600},{"d":"2020-04-13","o":2.63,"h":3.08,"l":2.53,"c":2.78,"v":15818900},{"d":"2020-04-14","o":2.83,"h":2.93,"l":2.73,"c":2.78,"v":12549900},{"d":"2020-04-15","o":2.62,"h":2.82,"l":2.51,"c":2.74,"v":6307100},{"d":"2020-04-16","o":3.24,"h":3.26,"l":2.83,"c":2.85,"v":12106800},{"d":"2020-04-17","o":2.95,"h":3.56,"l":2.91,"c":3.52,"v":10065500},{"d":"2020-04-20","o":3.36,"h":4.27,"l":3.22,"c":4.16,"v":13623000},{"d":"2020-04-21","o":3.98,"h":4.45,"l":3.94,"c":4.35,"v":10572700},{"d":"2020-04-22","o":4.66,"h":4.88,"l":4.44,"c":4.71,"v":10605000},{"d":"2020-04-23","o":4.7,"h":4.97,"l":4.6,"c":4.91,"v":8627400},{"d":"2020-04-24","o":4.93,"h":5.15,"l":4.62,"c":4.75,"v":8702400},{"d":"2020-04-27","o":4.74,"h":4.98,"l":4.07,"c":4.85,"v":16677000},{"d":"2020-04-28","o":4.8,"h":4.89,"l":4.56,"c":4.63,"v":8676100},{"d":"2020-04-29","o":4.59,"h":4.59,"l":4.26,"c":4.5,"v":8853200},{"d":"2020-04-30","o":4.31,"h":4.94,"l":4.16,"c":4.75,"v":11225500},{"d":"2020-05-01","o":4.55,"h":4.89,"l":4.55,"c":4.76,"v":8173500},{"d":"2020-05-04","o":4.65,"h":5.07,"l":4.54,"c":4.71,"v":9216600},{"d":"2020-05-05","o":4.85,"h":4.95,"l":4.51,"c":4.55,"v":11763100},{"d":"2020-05-06","o":4.19,"h":4.34,"l":3.96,"c":4.1,"v":10329400},{"d":"2020-05-07","o":4.2,"h":4.21,"l":3.98,"c":3.99,"v":9417500},{"d":"2020-05-08","o":4.06,"h":4.21,"l":3.88,"c":4.18,"v":6356900},{"d":"2020-05-11","o":4.1,"h":4.22,"l":4.02,"c":4.13,"v":3441700},{"d":"2020-05-12","o":4.24,"h":4.26,"l":4.11,"c":4.12,"v":4304300},{"d":"2020-05-13","o":4.03,"h":4.13,"l":3.66,"c":3.72,"v":7693800},{"d":"2020-05-14","o":3.7,"h":3.8,"l":3.37,"c":3.57,"v":8988400},{"d":"2020-05-15","o":3.59,"h":3.67,"l":3.48,"c":3.61,"v":4363200},{"d":"2020-05-18","o":3.79,"h":4.19,"l":3.78,"c":3.99,"v":8813000},{"d":"2020-05-19","o":4.04,"h":4.12,"l":3.87,"c":4.03,"v":7431000},{"d":"2020-05-20","o":4.09,"h":4.42,"l":4.08,"c":4.38,"v":14474800},{"d":"2020-05-21","o":4.38,"h":4.53,"l":4.14,"c":4.3,"v":6220800},{"d":"2020-05-22","o":4.25,"h":4.32,"l":4.11,"c":4.3,"v":3678300},{"d":"2020-05-26","o":4.46,"h":4.58,"l":4.34,"c":4.52,"v":4716500},{"d":"2020-05-27","o":4.58,"h":4.72,"l":4.46,"c":4.63,"v":4325400},{"d":"2020-05-28","o":4.71,"h":4.86,"l":4.47,"c":4.52,"v":5372200},{"d":"2020-05-29","o":4.45,"h":4.82,"l":4.43,"c":4.78,"v":9038600},{"d":"2020-06-01","o":4.74,"h":4.94,"l":4.68,"c":4.72,"v":6138900},{"d":"2020-06-02","o":4.76,"h":5.04,"l":4.72,"c":5.02,"v":6227900},{"d":"2020-06-03","o":5.14,"h":5.21,"l":5.02,"c":5.2,"v":4057600},{"d":"2020-06-04","o":5.16,"h":5.42,"l":5.05,"c":5.33,"v":5304000},{"d":"2020-06-05","o":5.53,"h":5.71,"l":5.38,"c":5.65,"v":5956000},{"d":"2020-06-08","o":5.9,"h":6.11,"l":5.76,"c":5.95,"v":7819600},{"d":"2020-06-09","o":5.81,"h":5.94,"l":5.64,"c":5.82,"v":6310800},{"d":"2020-06-10","o":5.75,"h":5.77,"l":5.47,"c":5.56,"v":5465200},{"d":"2020-06-11","o":5.06,"h":5.36,"l":4.96,"c":5.15,"v":6568700},{"d":"2020-06-12","o":5.42,"h":5.43,"l":5.09,"c":5.28,"v":4347600},{"d":"2020-06-15","o":5.04,"h":6.44,"l":4.98,"c":6.12,"v":13291400},{"d":"2020-06-16","o":6.4,"h":6.44,"l":5.71,"c":5.95,"v":9304000},{"d":"2020-06-17","o":5.91,"h":6.05,"l":5.74,"c":5.81,"v":5006900},{"d":"2020-06-18","o":5.77,"h":6.06,"l":5.77,"c":5.92,"v":4924400},{"d":"2020-06-19","o":5.96,"h":6,"l":5.74,"c":5.95,"v":10308100},{"d":"2020-06-22","o":5.84,"h":5.97,"l":5.65,"c":5.71,"v":6884500},{"d":"2020-06-23","o":5.79,"h":5.89,"l":5.64,"c":5.72,"v":5890400},{"d":"2020-06-24","o":5.64,"h":5.65,"l":5.23,"c":5.41,"v":5733200},{"d":"2020-06-25","o":5.35,"h":5.56,"l":5.24,"c":5.4,"v":4028800},{"d":"2020-06-26","o":5.34,"h":5.34,"l":4.86,"c":5.07,"v":8639800},{"d":"2020-06-29","o":5.1,"h":5.15,"l":5,"c":5.01,"v":2962300},{"d":"2020-06-30","o":4.98,"h":5.1,"l":4.77,"c":5.1,"v":3857300},{"d":"2020-07-01","o":5.1,"h":5.3,"l":5.05,"c":5.19,"v":3279000},{"d":"2020-07-02","o":5.3,"h":5.52,"l":5.23,"c":5.45,"v":4008600},{"d":"2020-07-06","o":5.62,"h":5.69,"l":5.36,"c":5.48,"v":7183100},{"d":"2020-07-07","o":5.4,"h":5.98,"l":5.36,"c":5.78,"v":7404500},{"d":"2020-07-08","o":5.75,"h":5.82,"l":5.65,"c":5.77,"v":3936600},{"d":"2020-07-09","o":5.72,"h":5.82,"l":5.41,"c":5.47,"v":5149000},{"d":"2020-07-10","o":5.45,"h":5.57,"l":5.26,"c":5.36,"v":4134500},{"d":"2020-07-13","o":5.37,"h":5.52,"l":5.22,"c":5.29,"v":4633400},{"d":"2020-07-14","o":5.28,"h":5.39,"l":5.18,"c":5.32,"v":3362600},{"d":"2020-07-15","o":5.46,"h":5.79,"l":5.38,"c":5.76,"v":3114400},{"d":"2020-07-16","o":5.97,"h":6.02,"l":5.74,"c":5.86,"v":5363100},{"d":"2020-07-17","o":5.93,"h":6.01,"l":5.8,"c":5.9,"v":3890100},{"d":"2020-07-20","o":5.95,"h":6.03,"l":5.9,"c":5.94,"v":4837800},{"d":"2020-07-21","o":6.02,"h":6.17,"l":5.98,"c":6.13,"v":3563000},{"d":"2020-07-22","o":6.11,"h":6.11,"l":5.88,"c":5.96,"v":3782800},{"d":"2020-07-23","o":5.95,"h":6.06,"l":5.92,"c":5.99,"v":3299700},{"d":"2020-07-24","o":6.05,"h":6.07,"l":5.95,"c":6,"v":3081900},{"d":"2020-07-27","o":6.1,"h":6.1,"l":5.76,"c":5.78,"v":6464600},{"d":"2020-07-28","o":5.84,"h":5.95,"l":5.78,"c":5.84,"v":5005800},{"d":"2020-07-29","o":5.5,"h":5.65,"l":5.28,"c":5.56,"v":7109500},{"d":"2020-07-30","o":5.5,"h":5.89,"l":5.49,"c":5.83,"v":7636300},{"d":"2020-07-31","o":5.72,"h":5.78,"l":5.53,"c":5.67,"v":5692200},{"d":"2020-08-03","o":5.69,"h":6,"l":5.69,"c":5.95,"v":6334600},{"d":"2020-08-04","o":6,"h":6.51,"l":5.97,"c":6.51,"v":9233700},{"d":"2020-08-05","o":6.56,"h":6.87,"l":6.56,"c":6.87,"v":6615500},{"d":"2020-08-06","o":6.86,"h":7.04,"l":6.41,"c":6.86,"v":7488600},{"d":"2020-08-07","o":6.8,"h":6.98,"l":6.67,"c":6.94,"v":3415300},{"d":"2020-08-10","o":7,"h":7.44,"l":6.93,"c":7.36,"v":4749800},{"d":"2020-08-11","o":7.46,"h":7.6,"l":6.95,"c":7,"v":5805300},{"d":"2020-08-12","o":7.15,"h":7.19,"l":6.98,"c":7.12,"v":4312400},{"d":"2020-08-13","o":7.14,"h":7.17,"l":6.91,"c":7.02,"v":3149800},{"d":"2020-08-14","o":7,"h":7.45,"l":6.9,"c":7.31,"v":5181700},{"d":"2020-08-17","o":7.31,"h":7.49,"l":7.19,"c":7.46,"v":2708400},{"d":"2020-08-18","o":7.35,"h":7.55,"l":7.18,"c":7.23,"v":4016000},{"d":"2020-08-19","o":7.28,"h":7.41,"l":7.16,"c":7.31,"v":3378600},{"d":"2020-08-20","o":7.24,"h":7.37,"l":7.16,"c":7.22,"v":4410100},{"d":"2020-08-21","o":7.24,"h":7.29,"l":7.13,"c":7.23,"v":3079600},{"d":"2020-08-24","o":7.3,"h":7.46,"l":7.22,"c":7.28,"v":4136000},{"d":"2020-08-25","o":7.34,"h":7.41,"l":7.13,"c":7.28,"v":2908300},{"d":"2020-08-26","o":7.27,"h":7.27,"l":6.93,"c":6.95,"v":3792100},{"d":"2020-08-27","o":6.94,"h":7.08,"l":6.93,"c":6.99,"v":5284600},{"d":"2020-08-28","o":6.98,"h":7.05,"l":6.72,"c":6.78,"v":6012600},{"d":"2020-08-31","o":6.8,"h":6.8,"l":6.47,"c":6.77,"v":6409500},{"d":"2020-09-01","o":6.68,"h":6.73,"l":6.25,"c":6.43,"v":5514300},{"d":"2020-09-02","o":6.44,"h":6.45,"l":6.24,"c":6.25,"v":4948800},{"d":"2020-09-03","o":6.19,"h":6.31,"l":6.05,"c":6.1,"v":3216200},{"d":"2020-09-04","o":6.15,"h":6.18,"l":5.85,"c":6,"v":4708800},{"d":"2020-09-08","o":5.94,"h":5.97,"l":5.73,"c":5.86,"v":4652900},{"d":"2020-09-09","o":5.92,"h":5.93,"l":5.72,"c":5.73,"v":5721400},{"d":"2020-09-10","o":5.75,"h":5.75,"l":5.45,"c":5.52,"v":4111100},{"d":"2020-09-11","o":5.5,"h":5.61,"l":5.48,"c":5.53,"v":4807700},{"d":"2020-09-14","o":5.61,"h":6.02,"l":5.49,"c":5.72,"v":8921300},{"d":"2020-09-15","o":5.58,"h":5.65,"l":5.2,"c":5.22,"v":17144600},{"d":"2020-09-16","o":5.25,"h":5.51,"l":5.13,"c":5.35,"v":7204700},{"d":"2020-09-17","o":5.3,"h":5.45,"l":5.22,"c":5.4,"v":6383200},{"d":"2020-09-18","o":5.42,"h":5.51,"l":5.32,"c":5.4,"v":6213800},{"d":"2020-09-21","o":5.27,"h":5.39,"l":5.21,"c":5.35,"v":2726400},{"d":"2020-09-22","o":5.37,"h":5.51,"l":5.24,"c":5.27,"v":5306600},{"d":"2020-09-23","o":5.33,"h":5.42,"l":5.2,"c":5.2,"v":4119500},{"d":"2020-09-24","o":5.22,"h":5.43,"l":5.12,"c":5.33,"v":3979500},{"d":"2020-09-25","o":5.2,"h":5.43,"l":5.18,"c":5.34,"v":4752000},{"d":"2020-09-28","o":5.41,"h":5.55,"l":5.3,"c":5.5,"v":3821200},{"d":"2020-09-29","o":5.52,"h":5.58,"l":5.39,"c":5.5,"v":3295400},{"d":"2020-09-30","o":5.48,"h":5.6,"l":5.34,"c":5.37,"v":3560600},{"d":"2020-10-01","o":5.38,"h":5.41,"l":5.13,"c":5.19,"v":4965700},{"d":"2020-10-02","o":5.09,"h":5.38,"l":5.09,"c":5.33,"v":3562400},{"d":"2020-10-05","o":5.42,"h":5.65,"l":5.41,"c":5.62,"v":2976800},{"d":"2020-10-06","o":5.7,"h":5.8,"l":5.5,"c":5.53,"v":4151600},{"d":"2020-10-07","o":5.59,"h":5.8,"l":5.53,"c":5.72,"v":4622200},{"d":"2020-10-08","o":5.78,"h":6.03,"l":5.72,"c":5.95,"v":4322500},{"d":"2020-10-09","o":6.06,"h":6.17,"l":5.9,"c":5.93,"v":2588900},{"d":"2020-10-12","o":6,"h":6.09,"l":5.95,"c":6.08,"v":2812500},{"d":"2020-10-13","o":6.14,"h":6.39,"l":6.1,"c":6.24,"v":4700800},{"d":"2020-10-14","o":6.24,"h":6.53,"l":6.23,"c":6.36,"v":3989000},{"d":"2020-10-15","o":6.35,"h":6.44,"l":6.13,"c":6.43,"v":3057100},{"d":"2020-10-16","o":6.49,"h":6.58,"l":6.35,"c":6.44,"v":2622200},{"d":"2020-10-19","o":6.5,"h":6.64,"l":6.34,"c":6.57,"v":3851500},{"d":"2020-10-20","o":6.62,"h":6.69,"l":6.49,"c":6.5,"v":4164400},{"d":"2020-10-21","o":6.66,"h":6.66,"l":6.33,"c":6.33,"v":3004700},{"d":"2020-10-22","o":6.38,"h":6.65,"l":6.36,"c":6.56,"v":4400500},{"d":"2020-10-23","o":6.58,"h":6.64,"l":6.47,"c":6.62,"v":3576700},{"d":"2020-10-26","o":6.64,"h":6.64,"l":6.35,"c":6.48,"v":3808500},{"d":"2020-10-27","o":6.5,"h":6.51,"l":6.28,"c":6.36,"v":6409900},{"d":"2020-10-28","o":5.92,"h":6.12,"l":5.7,"c":6.07,"v":5377500},{"d":"2020-10-29","o":6.12,"h":6.12,"l":5.71,"c":5.99,"v":4635800},{"d":"2020-10-30","o":5.92,"h":5.98,"l":5.54,"c":5.73,"v":4819100},{"d":"2020-11-02","o":5.73,"h":5.77,"l":5.53,"c":5.6,"v":4481300},{"d":"2020-11-03","o":5.73,"h":5.73,"l":5.51,"c":5.55,"v":6566600},{"d":"2020-11-04","o":5.69,"h":5.82,"l":5.52,"c":5.63,"v":4420200},{"d":"2020-11-05","o":5.6,"h":5.86,"l":5.59,"c":5.79,"v":2710700},{"d":"2020-11-06","o":5.8,"h":5.86,"l":5.49,"c":5.51,"v":2882500},{"d":"2020-11-09","o":5.85,"h":6.28,"l":5.76,"c":6.16,"v":6442000},{"d":"2020-11-10","o":6.26,"h":6.39,"l":6.12,"c":6.33,"v":4541700},{"d":"2020-11-11","o":6.38,"h":6.52,"l":6.32,"c":6.43,"v":4218000},{"d":"2020-11-12","o":6.35,"h":6.49,"l":6.2,"c":6.26,"v":3009700},{"d":"2020-11-13","o":6.29,"h":6.45,"l":6.22,"c":6.38,"v":2611500},{"d":"2020-11-16","o":6.48,"h":6.55,"l":6.32,"c":6.36,"v":3466900},{"d":"2020-11-17","o":6.26,"h":6.64,"l":6.23,"c":6.64,"v":3581100},{"d":"2020-11-18","o":6.65,"h":6.85,"l":6.41,"c":6.46,"v":5132100},{"d":"2020-11-19","o":6.45,"h":6.53,"l":6.25,"c":6.5,"v":3617500},{"d":"2020-11-20","o":6.52,"h":6.61,"l":6.35,"c":6.4,"v":2981300},{"d":"2020-11-23","o":6.45,"h":6.84,"l":6.37,"c":6.81,"v":3777600},{"d":"2020-11-24","o":6.92,"h":7.44,"l":6.91,"c":7.13,"v":5347900},{"d":"2020-11-25","o":7.1,"h":7.2,"l":6.97,"c":7.09,"v":2609700},{"d":"2020-11-27","o":7.11,"h":7.23,"l":6.96,"c":6.97,"v":1942700},{"d":"2020-11-30","o":7,"h":7.14,"l":6.68,"c":6.74,"v":6180500},{"d":"2020-12-01","o":6.91,"h":6.99,"l":6.56,"c":6.71,"v":4219800},{"d":"2020-12-02","o":6.71,"h":7.22,"l":6.66,"c":6.97,"v":5154200},{"d":"2020-12-03","o":7.08,"h":7.3,"l":6.91,"c":7.27,"v":6597800},{"d":"2020-12-04","o":7.35,"h":7.62,"l":7.32,"c":7.56,"v":4823700},{"d":"2020-12-07","o":7.51,"h":7.73,"l":7.33,"c":7.5,"v":3731400},{"d":"2020-12-08","o":7.49,"h":7.96,"l":7.49,"c":7.83,"v":4547200},{"d":"2020-12-09","o":7.93,"h":8.27,"l":7.69,"c":7.88,"v":5238000},{"d":"2020-12-10","o":7.88,"h":8.43,"l":7.81,"c":8.43,"v":6889400},{"d":"2020-12-11","o":8.37,"h":8.57,"l":8.29,"c":8.42,"v":5910600},{"d":"2020-12-14","o":8.5,"h":8.59,"l":7.85,"c":7.89,"v":7773100},{"d":"2020-12-15","o":7.95,"h":8.26,"l":7.89,"c":8.22,"v":3231000},{"d":"2020-12-16","o":8.13,"h":8.13,"l":7.91,"c":7.96,"v":3803000},{"d":"2020-12-17","o":8.06,"h":8.15,"l":7.89,"c":8.13,"v":3922300},{"d":"2020-12-18","o":8.17,"h":8.44,"l":8.09,"c":8.28,"v":15662100},{"d":"2020-12-21","o":8.08,"h":8.32,"l":7.97,"c":8.24,"v":3859300},{"d":"2020-12-22","o":8.28,"h":8.6,"l":8.26,"c":8.41,"v":4772900},{"d":"2020-12-23","o":8.48,"h":8.62,"l":8.41,"c":8.44,"v":4923400},{"d":"2020-12-24","o":8.5,"h":8.64,"l":8.3,"c":8.38,"v":1158500},{"d":"2020-12-28","o":8.48,"h":8.48,"l":7.68,"c":7.69,"v":4957700},{"d":"2020-12-29","o":7.7,"h":7.78,"l":7.49,"c":7.68,"v":4097900},{"d":"2020-12-30","o":7.73,"h":7.99,"l":7.68,"c":7.69,"v":4046200},{"d":"2020-12-31","o":7.75,"h":7.77,"l":7.61,"c":7.71,"v":2492900},{"d":"2021-01-04","o":7.87,"h":7.93,"l":7.57,"c":7.63,"v":4635600},{"d":"2021-01-05","o":7.7,"h":8.48,"l":7.68,"c":8.27,"v":7404600},{"d":"2021-01-06","o":8.38,"h":8.46,"l":8.07,"c":8.4,"v":5089900},{"d":"2021-01-07","o":8.43,"h":8.53,"l":8.31,"c":8.43,"v":3997400},{"d":"2021-01-08","o":8.53,"h":8.54,"l":8.01,"c":8.08,"v":4252100},{"d":"2021-01-11","o":8,"h":8.26,"l":7.86,"c":8.1,"v":6377500},{"d":"2021-01-12","o":8.23,"h":8.8,"l":8.18,"c":8.47,"v":7174800},{"d":"2021-01-13","o":8.51,"h":8.54,"l":8.29,"c":8.35,"v":7380200},{"d":"2021-01-14","o":8.44,"h":8.67,"l":8.39,"c":8.53,"v":5613200},{"d":"2021-01-15","o":8.47,"h":8.56,"l":8.28,"c":8.5,"v":4103000},{"d":"2021-01-19","o":8.57,"h":8.77,"l":8.42,"c":8.61,"v":4665600},{"d":"2021-01-20","o":8.7,"h":8.73,"l":8.08,"c":8.11,"v":6947700},{"d":"2021-01-21","o":8.24,"h":8.47,"l":7.96,"c":8.1,"v":7240700},{"d":"2021-01-22","o":8.04,"h":8.15,"l":7.89,"c":8.13,"v":6525300},{"d":"2021-01-25","o":8.21,"h":8.65,"l":8.07,"c":8.46,"v":5650600},{"d":"2021-01-26","o":8.53,"h":8.73,"l":8.32,"c":8.52,"v":4962600},{"d":"2021-01-27","o":8.3,"h":8.45,"l":8.15,"c":8.21,"v":7373100},{"d":"2021-01-28","o":8.36,"h":8.53,"l":8.16,"c":8.23,"v":6529900},{"d":"2021-01-29","o":8.22,"h":8.44,"l":7.98,"c":8.1,"v":8555400},{"d":"2021-02-01","o":8.33,"h":8.38,"l":7.85,"c":8,"v":7478200},{"d":"2021-02-02","o":7.77,"h":7.84,"l":7.6,"c":7.71,"v":8549400},{"d":"2021-02-03","o":7.77,"h":8.14,"l":7.74,"c":8.1,"v":6506300},{"d":"2021-02-04","o":8.1,"h":8.13,"l":7.81,"c":7.92,"v":4452900},{"d":"2021-02-05","o":8.01,"h":8.11,"l":7.9,"c":8.04,"v":4769600},{"d":"2021-02-08","o":8.1,"h":8.31,"l":8.05,"c":8.25,"v":5495000},{"d":"2021-02-09","o":8.28,"h":8.42,"l":8.1,"c":8.35,"v":5505700},{"d":"2021-02-10","o":8.38,"h":8.61,"l":8.22,"c":8.6,"v":7387800},{"d":"2021-02-11","o":8.63,"h":8.95,"l":8.51,"c":8.73,"v":6462800},{"d":"2021-02-12","o":8.61,"h":9.1,"l":8.59,"c":9.06,"v":5091600},{"d":"2021-02-16","o":9.19,"h":9.52,"l":9.08,"c":9.17,"v":4984400},{"d":"2021-02-17","o":9.27,"h":9.36,"l":8.99,"c":9.15,"v":3934100},{"d":"2021-02-18","o":8.24,"h":8.49,"l":7.57,"c":8.02,"v":20184400},{"d":"2021-02-19","o":8.18,"h":8.2,"l":7.92,"c":8.03,"v":7592300},{"d":"2021-02-22","o":8.1,"h":8.25,"l":7.93,"c":8.03,"v":6953400},{"d":"2021-02-23","o":7.94,"h":8.35,"l":7.61,"c":8.31,"v":7914300},{"d":"2021-02-24","o":8.43,"h":9.13,"l":8.36,"c":9.09,"v":10753700},{"d":"2021-02-25","o":9.14,"h":9.45,"l":8.98,"c":9.07,"v":9126900},{"d":"2021-02-26","o":9,"h":9.14,"l":8.58,"c":8.82,"v":8679000},{"d":"2021-03-01","o":8.95,"h":9.35,"l":8.86,"c":9.29,"v":5582400},{"d":"2021-03-02","o":9.28,"h":9.4,"l":9.06,"c":9.2,"v":5828600},{"d":"2021-03-03","o":9.26,"h":9.36,"l":9.13,"c":9.27,"v":4814300},{"d":"2021-03-04","o":9.35,"h":9.61,"l":9.14,"c":9.51,"v":8757900},{"d":"2021-03-05","o":9.64,"h":9.69,"l":9.01,"c":9.46,"v":6057400},{"d":"2021-03-08","o":9.54,"h":9.6,"l":9.05,"c":9.28,"v":4831200},{"d":"2021-03-09","o":9.28,"h":9.31,"l":8.93,"c":8.94,"v":6079100},{"d":"2021-03-10","o":9.02,"h":9.58,"l":8.97,"c":9.58,"v":8910000},{"d":"2021-03-11","o":9.6,"h":9.66,"l":9.43,"c":9.44,"v":3349800},{"d":"2021-03-12","o":9.05,"h":9.23,"l":8.77,"c":9.02,"v":10456600},{"d":"2021-03-15","o":9.07,"h":9.1,"l":8.81,"c":8.95,"v":5283800},{"d":"2021-03-16","o":8.88,"h":8.89,"l":8.66,"c":8.77,"v":5535900},{"d":"2021-03-17","o":8.77,"h":8.98,"l":8.67,"c":8.94,"v":3503100},{"d":"2021-03-18","o":8.82,"h":8.86,"l":8.51,"c":8.53,"v":4859300},{"d":"2021-03-19","o":8.55,"h":8.99,"l":8.53,"c":8.88,"v":6733900},{"d":"2021-03-22","o":8.94,"h":8.94,"l":8.78,"c":8.85,"v":2519100},{"d":"2021-03-23","o":8.7,"h":8.81,"l":8.47,"c":8.55,"v":3922900},{"d":"2021-03-24","o":8.74,"h":8.86,"l":8.57,"c":8.63,"v":4055100},{"d":"2021-03-25","o":8.49,"h":8.93,"l":8.38,"c":8.87,"v":5308700},{"d":"2021-03-26","o":8.96,"h":9.24,"l":8.89,"c":9.22,"v":4038200},{"d":"2021-03-29","o":9.17,"h":9.29,"l":8.89,"c":8.96,"v":3490400},{"d":"2021-03-30","o":8.89,"h":8.95,"l":8.73,"c":8.82,"v":3188500},{"d":"2021-03-31","o":8.83,"h":9.13,"l":8.78,"c":9.03,"v":3022500},{"d":"2021-04-01","o":9.08,"h":9.2,"l":8.9,"c":9.12,"v":2575100},{"d":"2021-04-05","o":9.16,"h":9.18,"l":8.88,"c":9,"v":2482500},{"d":"2021-04-06","o":9.03,"h":9.17,"l":8.9,"c":8.91,"v":3631300},{"d":"2021-04-07","o":8.93,"h":9,"l":8.87,"c":8.95,"v":3281700},{"d":"2021-04-08","o":8.9,"h":8.93,"l":8.79,"c":8.92,"v":2524700},{"d":"2021-04-09","o":8.89,"h":8.9,"l":8.48,"c":8.53,"v":5082600},{"d":"2021-04-12","o":8.59,"h":8.65,"l":8.26,"c":8.31,"v":7313500},{"d":"2021-04-13","o":8.33,"h":8.74,"l":8.33,"c":8.66,"v":5291600},{"d":"2021-04-14","o":8.7,"h":8.94,"l":8.64,"c":8.65,"v":5077600},{"d":"2021-04-15","o":8.65,"h":8.76,"l":8.52,"c":8.71,"v":2883300},{"d":"2021-04-16","o":8.68,"h":8.86,"l":8.6,"c":8.7,"v":2965400},{"d":"2021-04-19","o":8.78,"h":8.97,"l":8.71,"c":8.76,"v":3071800},{"d":"2021-04-20","o":8.8,"h":8.9,"l":8.56,"c":8.65,"v":3552300},{"d":"2021-04-21","o":8.62,"h":8.96,"l":8.51,"c":8.86,"v":4835700},{"d":"2021-04-22","o":8.91,"h":9.04,"l":8.85,"c":8.96,"v":4554900},{"d":"2021-04-23","o":9,"h":9.1,"l":8.88,"c":8.98,"v":3654200},{"d":"2021-04-26","o":9.1,"h":9.32,"l":9.02,"c":9.11,"v":8475800},{"d":"2021-04-27","o":8.91,"h":9.1,"l":8.9,"c":8.99,"v":4347100},{"d":"2021-04-28","o":9.05,"h":9.19,"l":8.94,"c":9.08,"v":4885200},{"d":"2021-04-29","o":9.13,"h":9.35,"l":8.7,"c":8.79,"v":6159600},{"d":"2021-04-30","o":8.71,"h":8.94,"l":8.61,"c":8.64,"v":4684600},{"d":"2021-05-03","o":8.74,"h":8.85,"l":8.64,"c":8.78,"v":4032600},{"d":"2021-05-04","o":8.88,"h":9.07,"l":8.74,"c":9.04,"v":4787300},{"d":"2021-05-05","o":9.09,"h":9.28,"l":8.98,"c":9.18,"v":4149700},{"d":"2021-05-06","o":9.18,"h":9.21,"l":8.9,"c":9.13,"v":2929500},{"d":"2021-05-07","o":9.11,"h":9.3,"l":9.03,"c":9.28,"v":3202500},{"d":"2021-05-10","o":9.31,"h":9.48,"l":9.3,"c":9.31,"v":3969500},{"d":"2021-05-11","o":9.2,"h":9.39,"l":9.07,"c":9.33,"v":3423700},{"d":"2021-05-12","o":9.46,"h":9.65,"l":9.15,"c":9.17,"v":3728800},{"d":"2021-05-13","o":9.12,"h":9.43,"l":8.97,"c":9.22,"v":4235300},{"d":"2021-05-14","o":9.29,"h":9.71,"l":9.26,"c":9.69,"v":4506600},{"d":"2021-05-17","o":9.67,"h":9.93,"l":9.61,"c":9.92,"v":3352000},{"d":"2021-05-18","o":9.9,"h":10.05,"l":9.84,"c":9.99,"v":3671900},{"d":"2021-05-19","o":9.8,"h":9.93,"l":9.66,"c":9.9,"v":2930400},{"d":"2021-05-20","o":9.89,"h":10.05,"l":9.79,"c":10,"v":2231300},{"d":"2021-05-21","o":10.08,"h":10.2,"l":9.95,"c":9.98,"v":2931700},{"d":"2021-05-24","o":10,"h":10.02,"l":9.72,"c":9.76,"v":2973800},{"d":"2021-05-25","o":9.79,"h":9.83,"l":9.6,"c":9.7,"v":3779100},{"d":"2021-05-26","o":9.54,"h":9.75,"l":9.52,"c":9.65,"v":2865000},{"d":"2021-05-27","o":9.66,"h":9.88,"l":9.65,"c":9.85,"v":3312100},{"d":"2021-05-28","o":9.85,"h":9.87,"l":9.56,"c":9.6,"v":5512400},{"d":"2021-06-01","o":9.8,"h":10.16,"l":9.74,"c":10.13,"v":4508800},{"d":"2021-06-02","o":10.17,"h":10.19,"l":9.99,"c":10.07,"v":3155200},{"d":"2021-06-03","o":10.07,"h":10.09,"l":9.94,"c":9.95,"v":2573300},{"d":"2021-06-04","o":10.09,"h":10.2,"l":9.93,"c":9.94,"v":4006000},{"d":"2021-06-07","o":10,"h":10.32,"l":10,"c":10.25,"v":5436400},{"d":"2021-06-08","o":10.29,"h":10.57,"l":10.25,"c":10.5,"v":7072700},{"d":"2021-06-09","o":10.43,"h":10.52,"l":10.21,"c":10.3,"v":4321900},{"d":"2021-06-10","o":10.45,"h":10.47,"l":10.1,"c":10.36,"v":4696700},{"d":"2021-06-11","o":10.36,"h":10.62,"l":10.31,"c":10.52,"v":2667800},{"d":"2021-06-14","o":10.53,"h":10.69,"l":10.19,"c":10.25,"v":3552400},{"d":"2021-06-15","o":10.31,"h":10.45,"l":10.2,"c":10.31,"v":2892800},{"d":"2021-06-16","o":10.21,"h":10.61,"l":10.18,"c":10.49,"v":2637100},{"d":"2021-06-17","o":10.48,"h":10.56,"l":9.92,"c":10.09,"v":3350800},{"d":"2021-06-18","o":10,"h":10.15,"l":9.89,"c":9.97,"v":4145700},{"d":"2021-06-21","o":10,"h":10.36,"l":9.99,"c":10.3,"v":1961800},{"d":"2021-06-22","o":10.33,"h":10.33,"l":10.06,"c":10.17,"v":2157400},{"d":"2021-06-23","o":10.26,"h":10.4,"l":10.18,"c":10.23,"v":2045600},{"d":"2021-06-24","o":10.27,"h":10.38,"l":10.2,"c":10.35,"v":1869200},{"d":"2021-06-25","o":10.42,"h":10.57,"l":10.35,"c":10.54,"v":5107100},{"d":"2021-06-28","o":10.54,"h":10.54,"l":10.09,"c":10.15,"v":3281800},{"d":"2021-06-29","o":10.25,"h":10.37,"l":10.22,"c":10.33,"v":2612800},{"d":"2021-06-30","o":10.36,"h":10.51,"l":10.31,"c":10.39,"v":2533400},{"d":"2021-07-01","o":10.59,"h":10.6,"l":10.35,"c":10.58,"v":2973600},{"d":"2021-07-02","o":10.52,"h":10.56,"l":10.42,"c":10.45,"v":1677700},{"d":"2021-07-06","o":10.5,"h":10.51,"l":10.19,"c":10.28,"v":3595900},{"d":"2021-07-07","o":10.24,"h":10.34,"l":9.92,"c":10.19,"v":3727000},{"d":"2021-07-08","o":10,"h":10.31,"l":9.97,"c":10.31,"v":2777200},{"d":"2021-07-09","o":10.38,"h":10.59,"l":10.27,"c":10.57,"v":2830900},{"d":"2021-07-12","o":10.47,"h":10.64,"l":10.35,"c":10.37,"v":2838700},{"d":"2021-07-13","o":10.4,"h":10.52,"l":10.06,"c":10.1,"v":3278200},{"d":"2021-07-14","o":10.18,"h":10.28,"l":9.92,"c":10.03,"v":2570100},{"d":"2021-07-15","o":9.94,"h":10.1,"l":9.88,"c":9.97,"v":2615100},{"d":"2021-07-16","o":10.06,"h":10.08,"l":9.66,"c":9.68,"v":3875600},{"d":"2021-07-19","o":9.6,"h":9.63,"l":9.23,"c":9.41,"v":5899400},{"d":"2021-07-20","o":9.5,"h":9.88,"l":9.36,"c":9.81,"v":4321900},{"d":"2021-07-21","o":9.89,"h":10.24,"l":9.88,"c":10.04,"v":3654000},{"d":"2021-07-22","o":10.12,"h":10.15,"l":9.9,"c":10.11,"v":2416800},{"d":"2021-07-23","o":10.15,"h":10.15,"l":9.83,"c":9.98,"v":2954600},{"d":"2021-07-26","o":10.02,"h":10.34,"l":9.98,"c":10.32,"v":3871700},{"d":"2021-07-27","o":10.02,"h":10.02,"l":9.55,"c":9.63,"v":3888000},{"d":"2021-07-28","o":9.75,"h":9.84,"l":9.44,"c":9.71,"v":3517500},{"d":"2021-07-29","o":9.81,"h":9.81,"l":9.44,"c":9.7,"v":3587300},{"d":"2021-07-30","o":9.68,"h":9.75,"l":9.49,"c":9.5,"v":2472700},{"d":"2021-08-02","o":9.52,"h":9.7,"l":9.24,"c":9.25,"v":2632400},{"d":"2021-08-03","o":9.25,"h":9.42,"l":9.07,"c":9.36,"v":3358800},{"d":"2021-08-04","o":9.23,"h":9.41,"l":9.09,"c":9.2,"v":3755300},{"d":"2021-08-05","o":9.2,"h":9.4,"l":9.17,"c":9.18,"v":1841400},{"d":"2021-08-06","o":9.27,"h":9.32,"l":9.15,"c":9.2,"v":1971400},{"d":"2021-08-09","o":9.15,"h":9.23,"l":9.07,"c":9.18,"v":1795900},{"d":"2021-08-10","o":9.17,"h":9.3,"l":9.1,"c":9.28,"v":1604600},{"d":"2021-08-11","o":9.31,"h":9.43,"l":9.18,"c":9.35,"v":1964900},{"d":"2021-08-12","o":9.3,"h":9.4,"l":9.23,"c":9.34,"v":1814600},{"d":"2021-08-13","o":9.33,"h":9.36,"l":9.07,"c":9.18,"v":2561700},{"d":"2021-08-16","o":9.1,"h":9.25,"l":8.97,"c":9.05,"v":3319400},{"d":"2021-08-17","o":9.01,"h":9.23,"l":8.98,"c":9.1,"v":3001100},{"d":"2021-08-18","o":9.06,"h":9.08,"l":8.69,"c":8.7,"v":4531400},{"d":"2021-08-19","o":8.61,"h":8.71,"l":8.42,"c":8.71,"v":4627700},{"d":"2021-08-20","o":8.7,"h":8.93,"l":8.66,"c":8.9,"v":2476200},{"d":"2021-08-23","o":9.05,"h":9.19,"l":8.95,"c":9.05,"v":4070000},{"d":"2021-08-24","o":9.15,"h":9.17,"l":9,"c":9.1,"v":2682600},{"d":"2021-08-25","o":9.11,"h":9.49,"l":9.05,"c":9.42,"v":3538800},{"d":"2021-08-26","o":9.33,"h":9.41,"l":9.13,"c":9.24,"v":3117800},{"d":"2021-08-27","o":9.44,"h":9.81,"l":9.41,"c":9.72,"v":4638800},{"d":"2021-08-30","o":9.75,"h":9.76,"l":9.55,"c":9.58,"v":2979900},{"d":"2021-08-31","o":9.51,"h":9.72,"l":9.51,"c":9.61,"v":3765100},{"d":"2021-09-01","o":9.6,"h":9.74,"l":9.52,"c":9.72,"v":2720500},{"d":"2021-09-02","o":9.77,"h":10.12,"l":9.77,"c":10.03,"v":3896500},{"d":"2021-09-03","o":10.01,"h":10.19,"l":9.93,"c":10.11,"v":2553100},{"d":"2021-09-07","o":10.05,"h":10.38,"l":9.99,"c":10.11,"v":4901800},{"d":"2021-09-08","o":10.18,"h":10.4,"l":10.11,"c":10.14,"v":3582800},{"d":"2021-09-09","o":10.09,"h":10.17,"l":9.96,"c":10,"v":2288300},{"d":"2021-09-10","o":10.13,"h":10.15,"l":9.97,"c":10.05,"v":2934800},{"d":"2021-09-13","o":10.2,"h":10.37,"l":10.13,"c":10.26,"v":3121000},{"d":"2021-09-14","o":10.36,"h":10.36,"l":10.04,"c":10.11,"v":3081000},{"d":"2021-09-15","o":10.23,"h":10.56,"l":10.2,"c":10.49,"v":4139400},{"d":"2021-09-16","o":10.42,"h":10.49,"l":10.32,"c":10.42,"v":2721600},{"d":"2021-09-17","o":10.42,"h":10.55,"l":10.09,"c":10.11,"v":9465700},{"d":"2021-09-20","o":9.84,"h":10.01,"l":9.73,"c":9.95,"v":3529700},{"d":"2021-09-21","o":10.02,"h":10.08,"l":9.73,"c":9.84,"v":2964800},{"d":"2021-09-22","o":9.93,"h":10.13,"l":9.92,"c":9.97,"v":1764300},{"d":"2021-09-23","o":10.06,"h":10.3,"l":9.97,"c":10.25,"v":1797600},{"d":"2021-09-24","o":10.2,"h":10.37,"l":10.18,"c":10.24,"v":2424500},{"d":"2021-09-27","o":10.4,"h":10.76,"l":10.38,"c":10.59,"v":3603500},{"d":"2021-09-28","o":10.7,"h":10.82,"l":10.46,"c":10.5,"v":3394900},{"d":"2021-09-29","o":10.54,"h":10.75,"l":10.43,"c":10.65,"v":3535200},{"d":"2021-09-30","o":10.61,"h":10.65,"l":10.39,"c":10.42,"v":5049500},{"d":"2021-10-01","o":10.5,"h":10.76,"l":10.37,"c":10.71,"v":4280100},{"d":"2021-10-04","o":10.84,"h":11.12,"l":10.77,"c":10.85,"v":4716800},{"d":"2021-10-05","o":11.05,"h":11.09,"l":10.7,"c":10.93,"v":5457000},{"d":"2021-10-06","o":10.7,"h":10.79,"l":10.56,"c":10.75,"v":4397800},{"d":"2021-10-07","o":10.73,"h":10.96,"l":10.68,"c":10.91,"v":2976300},{"d":"2021-10-08","o":10.94,"h":11.14,"l":10.93,"c":10.97,"v":2345100},{"d":"2021-10-11","o":11.14,"h":11.22,"l":10.95,"c":10.98,"v":2568600},{"d":"2021-10-12","o":10.98,"h":11.12,"l":10.86,"c":11,"v":3395500},{"d":"2021-10-13","o":10.95,"h":11.02,"l":10.85,"c":10.9,"v":3453200},{"d":"2021-10-14","o":11.03,"h":11.09,"l":10.92,"c":11.07,"v":4383000},{"d":"2021-10-15","o":11.12,"h":11.52,"l":11.12,"c":11.35,"v":3352000},{"d":"2021-10-18","o":11.49,"h":11.65,"l":11.28,"c":11.35,"v":2513500},{"d":"2021-10-19","o":11.44,"h":11.45,"l":11.27,"c":11.38,"v":2369800},{"d":"2021-10-20","o":11.3,"h":11.63,"l":11.27,"c":11.58,"v":2965900},{"d":"2021-10-21","o":11.51,"h":11.51,"l":11.31,"c":11.37,"v":3454300},{"d":"2021-10-22","o":11.4,"h":11.51,"l":11.34,"c":11.45,"v":11279300},{"d":"2021-10-25","o":11.58,"h":11.71,"l":11.41,"c":11.68,"v":4842400},{"d":"2021-10-26","o":11.45,"h":11.5,"l":11.04,"c":11.05,"v":3614800},{"d":"2021-10-27","o":10.9,"h":11.09,"l":10.8,"c":10.82,"v":2910000},{"d":"2021-10-28","o":10.82,"h":10.91,"l":10.46,"c":10.86,"v":4282500},{"d":"2021-10-29","o":10.85,"h":10.88,"l":10.61,"c":10.64,"v":2653100},{"d":"2021-11-01","o":10.71,"h":10.9,"l":10.67,"c":10.71,"v":2751900},{"d":"2021-11-02","o":10.67,"h":10.85,"l":10.64,"c":10.7,"v":2544900},{"d":"2021-11-03","o":10.6,"h":10.84,"l":10.59,"c":10.76,"v":2030700},{"d":"2021-11-04","o":10.86,"h":10.91,"l":10.52,"c":10.59,"v":1878400},{"d":"2021-11-05","o":10.69,"h":10.82,"l":10.6,"c":10.78,"v":1584900},{"d":"2021-11-08","o":10.78,"h":10.94,"l":10.77,"c":10.88,"v":1689200},{"d":"2021-11-09","o":10.89,"h":10.93,"l":10.66,"c":10.82,"v":1776700},{"d":"2021-11-10","o":10.86,"h":10.95,"l":10.47,"c":10.58,"v":2544400},{"d":"2021-11-11","o":10.62,"h":10.85,"l":10.6,"c":10.8,"v":1612800},{"d":"2021-11-12","o":10.75,"h":10.8,"l":10.55,"c":10.61,"v":2133700},{"d":"2021-11-15","o":10.61,"h":10.63,"l":10.41,"c":10.53,"v":2272400},{"d":"2021-11-16","o":10.56,"h":10.6,"l":10.39,"c":10.55,"v":1389300},{"d":"2021-11-17","o":10.44,"h":10.66,"l":10.4,"c":10.47,"v":1428200},{"d":"2021-11-18","o":10.45,"h":10.56,"l":10.29,"c":10.44,"v":2046400},{"d":"2021-11-19","o":10.31,"h":10.32,"l":10.06,"c":10.16,"v":3051800},{"d":"2021-11-22","o":10.14,"h":10.24,"l":10.06,"c":10.1,"v":1656800},{"d":"2021-11-23","o":10.16,"h":10.47,"l":10.1,"c":10.42,"v":2668400},{"d":"2021-11-24","o":10.37,"h":10.51,"l":10.3,"c":10.46,"v":1399000},{"d":"2021-11-26","o":10.15,"h":10.32,"l":9.93,"c":10.25,"v":2331800},{"d":"2021-11-29","o":10.4,"h":10.48,"l":10.06,"c":10.07,"v":4041600},{"d":"2021-11-30","o":9.99,"h":10,"l":9.64,"c":9.71,"v":5912100},{"d":"2021-12-01","o":9.93,"h":10.05,"l":9.52,"c":9.52,"v":3814700},{"d":"2021-12-02","o":9.53,"h":9.85,"l":9.46,"c":9.68,"v":3392500},{"d":"2021-12-03","o":9.65,"h":9.84,"l":9.42,"c":9.58,"v":4717500},{"d":"2021-12-06","o":9.58,"h":9.65,"l":9.26,"c":9.5,"v":5351800},{"d":"2021-12-07","o":9.68,"h":9.93,"l":9.62,"c":9.77,"v":4313000},{"d":"2021-12-08","o":9.78,"h":9.99,"l":9.76,"c":9.92,"v":2667400},{"d":"2021-12-09","o":9.86,"h":9.86,"l":9.66,"c":9.68,"v":2963400},{"d":"2021-12-10","o":9.76,"h":9.76,"l":9.39,"c":9.55,"v":5417600},{"d":"2021-12-13","o":9.46,"h":9.49,"l":9.19,"c":9.26,"v":4541100},{"d":"2021-12-14","o":9.23,"h":9.48,"l":9.2,"c":9.26,"v":6125300},{"d":"2021-12-15","o":9.29,"h":9.47,"l":9.07,"c":9.39,"v":4244500},{"d":"2021-12-16","o":9.49,"h":9.68,"l":9.44,"c":9.46,"v":3646600},{"d":"2021-12-17","o":9.46,"h":9.62,"l":9.32,"c":9.57,"v":7085400},{"d":"2021-12-20","o":9.47,"h":9.47,"l":9.17,"c":9.33,"v":4390000},{"d":"2021-12-21","o":9.44,"h":9.64,"l":9.42,"c":9.54,"v":2569800},{"d":"2021-12-22","o":9.64,"h":9.66,"l":9.41,"c":9.54,"v":1885000},{"d":"2021-12-23","o":9.59,"h":9.67,"l":9.53,"c":9.6,"v":1571700},{"d":"2021-12-27","o":9.6,"h":9.84,"l":9.52,"c":9.84,"v":1643000},{"d":"2021-12-28","o":9.91,"h":10.02,"l":9.76,"c":9.78,"v":1759300},{"d":"2021-12-29","o":9.78,"h":9.82,"l":9.59,"c":9.64,"v":2076500},{"d":"2021-12-30","o":9.66,"h":9.75,"l":9.61,"c":9.61,"v":1481300},{"d":"2021-12-31","o":9.65,"h":9.77,"l":9.63,"c":9.68,"v":1821600},{"d":"2022-01-03","o":9.71,"h":9.98,"l":9.69,"c":9.89,"v":2708200},{"d":"2022-01-04","o":9.96,"h":10.05,"l":9.9,"c":9.99,"v":2701400},{"d":"2022-01-05","o":10.02,"h":10.29,"l":9.93,"c":9.94,"v":4152400},{"d":"2022-01-06","o":10.12,"h":10.32,"l":9.97,"c":10.2,"v":2399100},{"d":"2022-01-07","o":10.24,"h":10.26,"l":10.1,"c":10.21,"v":2413200},{"d":"2022-01-10","o":10.25,"h":10.33,"l":9.98,"c":10.14,"v":2586800},{"d":"2022-01-11","o":10.25,"h":10.34,"l":9.93,"c":10.33,"v":4080600},{"d":"2022-01-12","o":10.38,"h":10.57,"l":10.26,"c":10.5,"v":3300300},{"d":"2022-01-13","o":10.55,"h":10.77,"l":10.39,"c":10.52,"v":3080100},{"d":"2022-01-14","o":10.5,"h":10.68,"l":10.42,"c":10.68,"v":2566100},{"d":"2022-01-18","o":10.75,"h":10.81,"l":10.4,"c":10.5,"v":3137500},{"d":"2022-01-19","o":10.54,"h":10.57,"l":10.28,"c":10.38,"v":2273700},{"d":"2022-01-20","o":10.4,"h":10.4,"l":10.02,"c":10.05,"v":3233400},{"d":"2022-01-21","o":9.99,"h":10.05,"l":9.8,"c":9.93,"v":4347000},{"d":"2022-01-24","o":9.75,"h":9.98,"l":9.52,"c":9.95,"v":6678800},{"d":"2022-01-25","o":9.58,"h":9.69,"l":9.3,"c":9.56,"v":6038700},{"d":"2022-01-26","o":9.67,"h":9.82,"l":9.45,"c":9.55,"v":4596500},{"d":"2022-01-27","o":9.74,"h":9.82,"l":9.45,"c":9.6,"v":2917300},{"d":"2022-01-28","o":9.59,"h":9.68,"l":9.36,"c":9.59,"v":2999200},{"d":"2022-01-31","o":9.55,"h":9.96,"l":9.5,"c":9.95,"v":6353900},{"d":"2022-02-01","o":9.9,"h":10.1,"l":9.79,"c":10.06,"v":3037800},{"d":"2022-02-02","o":10.1,"h":10.39,"l":10.07,"c":10.38,"v":4052500},{"d":"2022-02-03","o":10.29,"h":10.35,"l":10.16,"c":10.22,"v":3111700},{"d":"2022-02-04","o":10.28,"h":10.44,"l":10.18,"c":10.37,"v":2716500},{"d":"2022-02-07","o":10.4,"h":10.47,"l":10.23,"c":10.26,"v":3133900},{"d":"2022-02-08","o":10.27,"h":10.29,"l":10.1,"c":10.23,"v":3821500},{"d":"2022-02-09","o":10.29,"h":10.44,"l":10.1,"c":10.14,"v":2845800},{"d":"2022-02-10","o":10.1,"h":10.25,"l":9.92,"c":9.97,"v":2586900},{"d":"2022-02-11","o":10,"h":10.23,"l":9.97,"c":10.22,"v":2607200},{"d":"2022-02-14","o":10.2,"h":10.22,"l":9.93,"c":9.94,"v":2957900},{"d":"2022-02-15","o":9.91,"h":10.05,"l":9.83,"c":10.03,"v":3712300},{"d":"2022-02-16","o":10.05,"h":10.3,"l":9.97,"c":10,"v":3617700},{"d":"2022-02-17","o":9.6,"h":9.73,"l":9.45,"c":9.5,"v":7608500},{"d":"2022-02-18","o":9.56,"h":9.94,"l":9.49,"c":9.66,"v":4095700},{"d":"2022-02-22","o":9.82,"h":9.84,"l":9.16,"c":9.23,"v":7485000},{"d":"2022-02-23","o":9.29,"h":9.41,"l":9.2,"c":9.35,"v":5266300},{"d":"2022-02-24","o":9.29,"h":9.48,"l":9.17,"c":9.37,"v":3671900},{"d":"2022-02-25","o":9.39,"h":9.8,"l":9.37,"c":9.61,"v":4992200},{"d":"2022-02-28","o":9.52,"h":10.05,"l":9.51,"c":10.04,"v":5763200},{"d":"2022-03-01","o":10.03,"h":10.23,"l":9.81,"c":10.02,"v":4563800},{"d":"2022-03-02","o":9.95,"h":10.13,"l":9.89,"c":10.04,"v":5900500},{"d":"2022-03-03","o":10.05,"h":10.14,"l":9.93,"c":10.09,"v":3192600},{"d":"2022-03-04","o":10.01,"h":10.3,"l":9.88,"c":10.21,"v":2645800},{"d":"2022-03-07","o":10.29,"h":10.52,"l":10.11,"c":10.21,"v":2971500},{"d":"2022-03-08","o":10.37,"h":10.7,"l":10.17,"c":10.2,"v":5705000},{"d":"2022-03-09","o":10.09,"h":10.34,"l":9.93,"c":10.25,"v":3606100},{"d":"2022-03-10","o":10.32,"h":10.44,"l":10.18,"c":10.4,"v":2398700},{"d":"2022-03-11","o":10.34,"h":10.44,"l":10.2,"c":10.2,"v":3981500},{"d":"2022-03-14","o":10.09,"h":10.1,"l":9.56,"c":9.74,"v":5434300},{"d":"2022-03-15","o":9.5,"h":9.74,"l":9.35,"c":9.67,"v":3539000},{"d":"2022-03-16","o":9.67,"h":9.96,"l":9.66,"c":9.95,"v":3360400},{"d":"2022-03-17","o":9.99,"h":10.19,"l":9.89,"c":10.13,"v":5189800},{"d":"2022-03-18","o":10.12,"h":10.29,"l":10.08,"c":10.29,"v":9543400},{"d":"2022-03-21","o":10.35,"h":10.52,"l":10.32,"c":10.38,"v":5622400},{"d":"2022-03-22","o":10.41,"h":10.51,"l":10.31,"c":10.47,"v":2369900},{"d":"2022-03-23","o":10.53,"h":10.65,"l":10.45,"c":10.6,"v":2607000},{"d":"2022-03-24","o":10.65,"h":10.88,"l":10.6,"c":10.79,"v":2780100},{"d":"2022-03-25","o":10.84,"h":11.5,"l":10.81,"c":11.49,"v":5615600},{"d":"2022-03-28","o":11.3,"h":11.31,"l":11.09,"c":11.13,"v":2743800},{"d":"2022-03-29","o":11,"h":11.16,"l":10.75,"c":11.14,"v":3134900},{"d":"2022-03-30","o":11.22,"h":11.3,"l":10.98,"c":11.02,"v":1945800},{"d":"2022-03-31","o":10.98,"h":11.14,"l":10.86,"c":10.87,"v":3389200},{"d":"2022-04-01","o":10.9,"h":10.99,"l":10.71,"c":10.9,"v":3625200},{"d":"2022-04-04","o":10.93,"h":11.06,"l":10.8,"c":10.97,"v":2204300},{"d":"2022-04-05","o":11.03,"h":11.12,"l":10.73,"c":10.77,"v":3531200},{"d":"2022-04-06","o":10.82,"h":10.99,"l":10.62,"c":10.94,"v":2384200},{"d":"2022-04-07","o":10.9,"h":10.96,"l":10.57,"c":10.83,"v":3361800},{"d":"2022-04-08","o":10.83,"h":10.95,"l":10.76,"c":10.9,"v":2500600},{"d":"2022-04-11","o":10.88,"h":11.04,"l":10.75,"c":10.88,"v":2510500},{"d":"2022-04-12","o":11,"h":11.25,"l":10.93,"c":10.96,"v":3113100},{"d":"2022-04-13","o":11.05,"h":11.26,"l":10.97,"c":11.24,"v":2290700},{"d":"2022-04-14","o":11.24,"h":11.4,"l":11.19,"c":11.28,"v":2356300},{"d":"2022-04-18","o":11.36,"h":11.46,"l":11.24,"c":11.26,"v":2081200},{"d":"2022-04-19","o":11.25,"h":11.45,"l":11.1,"c":11.41,"v":2212200},{"d":"2022-04-20","o":11.47,"h":11.56,"l":11.3,"c":11.45,"v":3032000},{"d":"2022-04-21","o":11.51,"h":11.52,"l":11.02,"c":11.03,"v":2878300},{"d":"2022-04-22","o":11,"h":11,"l":10.53,"c":10.56,"v":3606000},{"d":"2022-04-25","o":10.36,"h":10.36,"l":9.98,"c":10.28,"v":5520200},{"d":"2022-04-26","o":10.08,"h":10.15,"l":9.81,"c":9.81,"v":7247500},{"d":"2022-04-27","o":9.87,"h":10.07,"l":9.81,"c":9.95,"v":4236700},{"d":"2022-04-28","o":10.14,"h":10.73,"l":10.07,"c":10.71,"v":5698600},{"d":"2022-04-29","o":10.72,"h":10.81,"l":10.23,"c":10.27,"v":3138400},{"d":"2022-05-02","o":10.19,"h":10.31,"l":9.94,"c":10.17,"v":3213400},{"d":"2022-05-03","o":10.15,"h":10.66,"l":10.15,"c":10.59,"v":2590200},{"d":"2022-05-04","o":10.7,"h":10.86,"l":10.48,"c":10.83,"v":3267100},{"d":"2022-05-05","o":10.81,"h":10.85,"l":10.26,"c":10.41,"v":4226400},{"d":"2022-05-06","o":10.53,"h":10.67,"l":10.26,"c":10.63,"v":2565900},{"d":"2022-05-09","o":10.44,"h":10.45,"l":9.84,"c":9.89,"v":4872700},{"d":"2022-05-10","o":10.01,"h":10.18,"l":9.63,"c":9.9,"v":3460900},{"d":"2022-05-11","o":10.06,"h":10.44,"l":9.82,"c":9.83,"v":3498300},{"d":"2022-05-12","o":9.8,"h":9.94,"l":9.57,"c":9.71,"v":4770800},{"d":"2022-05-13","o":9.96,"h":10.29,"l":9.94,"c":10.19,"v":3118300},{"d":"2022-05-16","o":10.24,"h":10.41,"l":10.19,"c":10.29,"v":2478000},{"d":"2022-05-17","o":10.48,"h":10.65,"l":10.35,"c":10.62,"v":2130100},{"d":"2022-05-18","o":10.66,"h":10.68,"l":10.17,"c":10.31,"v":3307300},{"d":"2022-05-19","o":10.12,"h":10.3,"l":10.03,"c":10.09,"v":4251900},{"d":"2022-05-20","o":10.15,"h":10.23,"l":9.89,"c":10.22,"v":3449400},{"d":"2022-05-23","o":10.23,"h":10.4,"l":10.16,"c":10.34,"v":2623300},{"d":"2022-05-24","o":10.27,"h":10.36,"l":10.06,"c":10.36,"v":3943500},{"d":"2022-05-25","o":10.42,"h":10.59,"l":10.36,"c":10.48,"v":3086600},{"d":"2022-05-26","o":10.56,"h":10.87,"l":10.52,"c":10.7,"v":3795900},{"d":"2022-05-27","o":10.7,"h":10.99,"l":10.66,"c":10.94,"v":2479300},{"d":"2022-05-31","o":11.02,"h":11.09,"l":10.72,"c":10.86,"v":4416300},{"d":"2022-06-01","o":10.96,"h":11.23,"l":10.84,"c":11.16,"v":3790700},{"d":"2022-06-02","o":11.12,"h":11.21,"l":10.9,"c":11.02,"v":2932400},{"d":"2022-06-03","o":11,"h":11.12,"l":10.88,"c":11.06,"v":2611400},{"d":"2022-06-06","o":11.21,"h":11.23,"l":11.06,"c":11.15,"v":2037200},{"d":"2022-06-07","o":11.14,"h":11.41,"l":11.09,"c":11.41,"v":2998700},{"d":"2022-06-08","o":11.4,"h":11.46,"l":11.1,"c":11.18,"v":2436800},{"d":"2022-06-09","o":11.11,"h":11.16,"l":10.94,"c":10.94,"v":1648200},{"d":"2022-06-10","o":10.88,"h":10.89,"l":10.6,"c":10.75,"v":2108300},{"d":"2022-06-13","o":10.43,"h":10.46,"l":10.01,"c":10.1,"v":3061500},{"d":"2022-06-14","o":10.22,"h":10.3,"l":9.76,"c":9.92,"v":3656700},{"d":"2022-06-15","o":9.93,"h":10.06,"l":9.68,"c":9.87,"v":4306100},{"d":"2022-06-16","o":9.63,"h":9.65,"l":9.35,"c":9.48,"v":7392100},{"d":"2022-06-17","o":9.49,"h":9.59,"l":8.94,"c":9.1,"v":7621900},{"d":"2022-06-21","o":9.25,"h":9.67,"l":9.24,"c":9.52,"v":3653100},{"d":"2022-06-22","o":9.14,"h":9.32,"l":8.94,"c":9.16,"v":6758200},{"d":"2022-06-23","o":9.2,"h":9.26,"l":8.76,"c":9,"v":7087700},{"d":"2022-06-24","o":9.15,"h":9.46,"l":9.11,"c":9.31,"v":6328200},{"d":"2022-06-27","o":9.42,"h":9.56,"l":9.35,"c":9.47,"v":3085300},{"d":"2022-06-28","o":9.65,"h":9.77,"l":9.42,"c":9.5,"v":3773600},{"d":"2022-06-29","o":9.62,"h":9.63,"l":9.19,"c":9.24,"v":2756800},{"d":"2022-06-30","o":9.05,"h":9.14,"l":8.86,"c":9.05,"v":7868000},{"d":"2022-07-01","o":9.05,"h":9.27,"l":8.84,"c":9.25,"v":5097100},{"d":"2022-07-05","o":9.04,"h":9.12,"l":8.66,"c":9.01,"v":5822400},{"d":"2022-07-06","o":8.87,"h":9.03,"l":8.56,"c":8.91,"v":7345700},{"d":"2022-07-07","o":9.04,"h":9.38,"l":9.03,"c":9.35,"v":3736600},{"d":"2022-07-08","o":9.43,"h":9.47,"l":9.19,"c":9.31,"v":3295400},{"d":"2022-07-11","o":9.25,"h":9.34,"l":9.1,"c":9.3,"v":3304300},{"d":"2022-07-12","o":9.11,"h":9.2,"l":8.93,"c":9.03,"v":4032500},{"d":"2022-07-13","o":8.91,"h":9.31,"l":8.9,"c":9.21,"v":3057500},{"d":"2022-07-14","o":8.99,"h":9.28,"l":8.9,"c":9.26,"v":3049700},{"d":"2022-07-15","o":9.33,"h":9.43,"l":9.16,"c":9.26,"v":3053900},{"d":"2022-07-18","o":9.48,"h":9.64,"l":9.4,"c":9.55,"v":4147800},{"d":"2022-07-19","o":9.63,"h":9.98,"l":9.59,"c":9.95,"v":3993100},{"d":"2022-07-20","o":9.85,"h":9.98,"l":9.72,"c":9.9,"v":3185900},{"d":"2022-07-21","o":9.7,"h":9.77,"l":9.5,"c":9.75,"v":2864500},{"d":"2022-07-22","o":9.8,"h":9.86,"l":9.58,"c":9.65,"v":2430800},{"d":"2022-07-25","o":9.73,"h":9.97,"l":9.61,"c":9.95,"v":4854500},{"d":"2022-07-26","o":9.75,"h":9.86,"l":9.57,"c":9.76,"v":3865600},{"d":"2022-07-27","o":9.78,"h":9.99,"l":9.7,"c":9.85,"v":6823200},{"d":"2022-07-28","o":9.87,"h":9.95,"l":9.52,"c":9.85,"v":4670000},{"d":"2022-07-29","o":9.97,"h":10.19,"l":9.94,"c":10.06,"v":4014100},{"d":"2022-08-01","o":9.95,"h":10.06,"l":9.82,"c":10.04,"v":2457500},{"d":"2022-08-02","o":10.09,"h":10.16,"l":10.01,"c":10.05,"v":3081000},{"d":"2022-08-03","o":10.16,"h":10.16,"l":9.87,"c":10.02,"v":1958000},{"d":"2022-08-04","o":9.97,"h":10.01,"l":9.62,"c":9.63,"v":3114300},{"d":"2022-08-05","o":9.51,"h":9.81,"l":9.45,"c":9.72,"v":2697200},{"d":"2022-08-08","o":9.74,"h":9.92,"l":9.69,"c":9.73,"v":2922000},{"d":"2022-08-09","o":9.76,"h":9.88,"l":9.73,"c":9.87,"v":2126100},{"d":"2022-08-10","o":10,"h":10.16,"l":9.93,"c":10.08,"v":4814600},{"d":"2022-08-11","o":10.17,"h":10.47,"l":10.16,"c":10.38,"v":2875500},{"d":"2022-08-12","o":10.41,"h":10.46,"l":10.3,"c":10.43,"v":1567400},{"d":"2022-08-15","o":10.16,"h":10.3,"l":10.05,"c":10.26,"v":2179900},{"d":"2022-08-16","o":10.3,"h":10.47,"l":10.3,"c":10.41,"v":2460000},{"d":"2022-08-17","o":10.38,"h":10.42,"l":10.22,"c":10.32,"v":1354500},{"d":"2022-08-18","o":10.38,"h":10.47,"l":10.31,"c":10.45,"v":1808000},{"d":"2022-08-19","o":10.36,"h":10.45,"l":10.33,"c":10.35,"v":1325000},{"d":"2022-08-22","o":10.25,"h":10.45,"l":10.23,"c":10.36,"v":2605800},{"d":"2022-08-23","o":10.45,"h":10.72,"l":10.43,"c":10.55,"v":3101800},{"d":"2022-08-24","o":10.55,"h":10.7,"l":10.49,"c":10.66,"v":1674300},{"d":"2022-08-25","o":10.72,"h":10.78,"l":10.65,"c":10.74,"v":1491600},{"d":"2022-08-26","o":10.76,"h":10.76,"l":10.48,"c":10.49,"v":2020500},{"d":"2022-08-29","o":10.43,"h":10.68,"l":10.38,"c":10.55,"v":1809000},{"d":"2022-08-30","o":10.47,"h":10.48,"l":10.13,"c":10.14,"v":2875700},{"d":"2022-08-31","o":10.02,"h":10.28,"l":9.94,"c":10.07,"v":5366400},{"d":"2022-09-01","o":9.97,"h":10.02,"l":9.71,"c":9.94,"v":5086200},{"d":"2022-09-02","o":10.1,"h":10.16,"l":9.93,"c":9.96,"v":2865600},{"d":"2022-09-06","o":10.03,"h":10.06,"l":9.7,"c":9.7,"v":3972200},{"d":"2022-09-07","o":9.62,"h":9.86,"l":9.56,"c":9.82,"v":2884200},{"d":"2022-09-08","o":9.79,"h":9.86,"l":9.7,"c":9.82,"v":2361900},{"d":"2022-09-09","o":10,"h":10.18,"l":9.92,"c":10.16,"v":2405500},{"d":"2022-09-12","o":10.32,"h":10.46,"l":10.21,"c":10.39,"v":3411100},{"d":"2022-09-13","o":10.24,"h":10.35,"l":10.03,"c":10.04,"v":2779100},{"d":"2022-09-14","o":10.16,"h":10.44,"l":10.12,"c":10.44,"v":3422600},{"d":"2022-09-15","o":10.28,"h":10.56,"l":10.25,"c":10.37,"v":3942900},{"d":"2022-09-16","o":10.32,"h":10.35,"l":9.94,"c":10.07,"v":9826400},{"d":"2022-09-19","o":9.84,"h":10.14,"l":9.83,"c":10.12,"v":2072900},{"d":"2022-09-20","o":10.04,"h":10.1,"l":9.95,"c":10.02,"v":2474800},{"d":"2022-09-21","o":10.14,"h":10.25,"l":9.94,"c":9.95,"v":2277400},{"d":"2022-09-22","o":10.03,"h":10.06,"l":9.67,"c":9.68,"v":2589000},{"d":"2022-09-23","o":9.44,"h":9.44,"l":8.84,"c":9.07,"v":6399200},{"d":"2022-09-26","o":9.05,"h":9.1,"l":8.85,"c":8.85,"v":5686300},{"d":"2022-09-27","o":9,"h":9.12,"l":8.8,"c":8.86,"v":3869600},{"d":"2022-09-28","o":8.89,"h":9.36,"l":8.83,"c":9.33,"v":3476600},{"d":"2022-09-29","o":9.22,"h":9.26,"l":8.89,"c":9.21,"v":3089300},{"d":"2022-09-30","o":9.15,"h":9.26,"l":9.07,"c":9.18,"v":4064800},{"d":"2022-10-03","o":9.44,"h":9.56,"l":9.31,"c":9.48,"v":2796500},{"d":"2022-10-04","o":9.64,"h":9.9,"l":9.58,"c":9.89,"v":3696500},{"d":"2022-10-05","o":9.82,"h":9.89,"l":9.62,"c":9.87,"v":2763900},{"d":"2022-10-06","o":9.79,"h":9.98,"l":9.76,"c":9.86,"v":1547000},{"d":"2022-10-07","o":9.81,"h":9.91,"l":9.72,"c":9.78,"v":2250200},{"d":"2022-10-10","o":9.78,"h":9.98,"l":9.63,"c":9.64,"v":1926700},{"d":"2022-10-11","o":9.57,"h":9.91,"l":9.51,"c":9.85,"v":2196200},{"d":"2022-10-12","o":9.8,"h":9.94,"l":9.69,"c":9.88,"v":1848100},{"d":"2022-10-13","o":9.76,"h":10.15,"l":9.69,"c":10.1,"v":3339400},{"d":"2022-10-14","o":10.08,"h":10.17,"l":9.77,"c":9.79,"v":3233700},{"d":"2022-10-17","o":9.95,"h":10.19,"l":9.93,"c":10.15,"v":3415800},{"d":"2022-10-18","o":10.25,"h":10.53,"l":10.12,"c":10.24,"v":4080100},{"d":"2022-10-19","o":10.2,"h":10.37,"l":10.15,"c":10.36,"v":2369500},{"d":"2022-10-20","o":10.33,"h":10.39,"l":10.06,"c":10.16,"v":3472100},{"d":"2022-10-21","o":10.19,"h":10.32,"l":10,"c":10.31,"v":3673600},{"d":"2022-10-24","o":10.37,"h":10.41,"l":10.2,"c":10.24,"v":3977700},{"d":"2022-10-25","o":10.03,"h":10.24,"l":9.87,"c":10.24,"v":3029000},{"d":"2022-10-26","o":10.25,"h":10.38,"l":10.19,"c":10.3,"v":2985700},{"d":"2022-10-27","o":10.35,"h":10.57,"l":10.19,"c":10.29,"v":2781000},{"d":"2022-10-28","o":10.38,"h":10.51,"l":10.22,"c":10.49,"v":2530300},{"d":"2022-10-31","o":10.5,"h":10.72,"l":10.42,"c":10.65,"v":2461400},{"d":"2022-11-01","o":10.76,"h":10.95,"l":10.73,"c":10.87,"v":2627700},{"d":"2022-11-02","o":10.89,"h":10.97,"l":10.63,"c":10.67,"v":2136100},{"d":"2022-11-03","o":10.58,"h":10.86,"l":10.52,"c":10.82,"v":1572300},{"d":"2022-11-04","o":10.94,"h":11,"l":10.72,"c":10.89,"v":3722800},{"d":"2022-11-07","o":11,"h":11.09,"l":10.92,"c":11.07,"v":3249100},{"d":"2022-11-08","o":11.11,"h":11.12,"l":10.93,"c":11.05,"v":1776500},{"d":"2022-11-09","o":10.96,"h":10.96,"l":10.57,"c":10.65,"v":3124600},{"d":"2022-11-10","o":10.92,"h":11.17,"l":10.8,"c":11.16,"v":3638600},{"d":"2022-11-11","o":11.25,"h":11.36,"l":11.07,"c":11.18,"v":3846900},{"d":"2022-11-14","o":11.16,"h":11.31,"l":11.09,"c":11.1,"v":2221600},{"d":"2022-11-15","o":11.18,"h":11.25,"l":11.06,"c":11.2,"v":1961600},{"d":"2022-11-16","o":11.1,"h":11.14,"l":10.92,"c":11.1,"v":2773100},{"d":"2022-11-17","o":10.96,"h":11,"l":10.82,"c":10.91,"v":2665200},{"d":"2022-11-18","o":10.85,"h":10.95,"l":10.76,"c":10.95,"v":1890000},{"d":"2022-11-21","o":10.81,"h":10.81,"l":10.5,"c":10.64,"v":3545300},{"d":"2022-11-22","o":10.79,"h":11.17,"l":10.73,"c":11.11,"v":3757300},{"d":"2022-11-23","o":11,"h":11.14,"l":10.96,"c":11.02,"v":2344100},{"d":"2022-11-25","o":11.05,"h":11.14,"l":11,"c":11.06,"v":835300},{"d":"2022-11-28","o":10.86,"h":11.12,"l":10.81,"c":10.97,"v":2342700},{"d":"2022-11-29","o":11.1,"h":11.11,"l":10.98,"c":11.09,"v":1767500},{"d":"2022-11-30","o":11.13,"h":11.33,"l":10.93,"c":11.33,"v":4028100},{"d":"2022-12-01","o":11.45,"h":11.61,"l":11.28,"c":11.31,"v":2406000},{"d":"2022-12-02","o":11.25,"h":11.4,"l":11.19,"c":11.37,"v":1635600},{"d":"2022-12-05","o":11.4,"h":11.49,"l":10.95,"c":11.03,"v":2147900},{"d":"2022-12-06","o":10.97,"h":11.1,"l":10.66,"c":10.8,"v":3016000},{"d":"2022-12-07","o":10.81,"h":10.86,"l":10.62,"c":10.65,"v":2065300},{"d":"2022-12-08","o":10.79,"h":10.86,"l":10.48,"c":10.53,"v":2289400},{"d":"2022-12-09","o":10.52,"h":10.57,"l":10.32,"c":10.32,"v":2760000},{"d":"2022-12-12","o":10.34,"h":10.61,"l":10.26,"c":10.59,"v":4270800},{"d":"2022-12-13","o":10.79,"h":10.93,"l":10.62,"c":10.8,"v":5263100},{"d":"2022-12-14","o":10.82,"h":10.96,"l":10.6,"c":10.8,"v":4562400},{"d":"2022-12-15","o":10.7,"h":10.77,"l":10.56,"c":10.72,"v":3376200},{"d":"2022-12-16","o":10.5,"h":10.59,"l":10.37,"c":10.57,"v":6762700},{"d":"2022-12-19","o":10.63,"h":10.65,"l":10.36,"c":10.43,"v":2551900},{"d":"2022-12-20","o":10.4,"h":10.52,"l":10.36,"c":10.51,"v":2794900},{"d":"2022-12-21","o":10.65,"h":10.81,"l":10.58,"c":10.79,"v":2953700},{"d":"2022-12-22","o":10.83,"h":10.83,"l":10.4,"c":10.6,"v":2761600},{"d":"2022-12-23","o":10.68,"h":10.91,"l":10.6,"c":10.89,"v":2273000},{"d":"2022-12-27","o":10.89,"h":11.02,"l":10.83,"c":10.98,"v":2481700},{"d":"2022-12-28","o":10.93,"h":10.95,"l":10.68,"c":10.7,"v":1666200},{"d":"2022-12-29","o":10.73,"h":10.93,"l":10.71,"c":10.88,"v":1594900},{"d":"2022-12-30","o":10.8,"h":10.86,"l":10.7,"c":10.79,"v":1817700},{"d":"2023-01-03","o":10.76,"h":10.84,"l":10.46,"c":10.56,"v":2066800},{"d":"2023-01-04","o":10.47,"h":11.08,"l":10.45,"c":10.89,"v":5755300},{"d":"2023-01-05","o":10.84,"h":10.87,"l":10.67,"c":10.75,"v":7846100},{"d":"2023-01-06","o":10.88,"h":11.18,"l":10.88,"c":11.03,"v":3400600},{"d":"2023-01-09","o":11.18,"h":11.26,"l":11.06,"c":11.1,"v":3035300},{"d":"2023-01-10","o":11.18,"h":11.18,"l":10.98,"c":11.11,"v":1577400},{"d":"2023-01-11","o":11.2,"h":11.25,"l":11.09,"c":11.21,"v":1629900},{"d":"2023-01-12","o":11.25,"h":11.44,"l":11.2,"c":11.39,"v":3260000},{"d":"2023-01-13","o":11.35,"h":11.42,"l":11.26,"c":11.39,"v":2255200},{"d":"2023-01-17","o":11.44,"h":11.56,"l":11.31,"c":11.36,"v":1822100},{"d":"2023-01-18","o":11.39,"h":11.44,"l":11.07,"c":11.07,"v":1842700},{"d":"2023-01-19","o":11.02,"h":11.3,"l":11.02,"c":11.21,"v":1852700},{"d":"2023-01-20","o":11.26,"h":11.28,"l":11.11,"c":11.21,"v":2037400},{"d":"2023-01-23","o":11.3,"h":11.4,"l":11.21,"c":11.29,"v":3360600},{"d":"2023-01-24","o":11.1,"h":11.14,"l":10.65,"c":10.98,"v":3767400},{"d":"2023-01-25","o":10.89,"h":10.91,"l":10.74,"c":10.86,"v":2724400},{"d":"2023-01-26","o":10.94,"h":10.96,"l":10.73,"c":10.82,"v":2872400},{"d":"2023-01-27","o":10.8,"h":11.04,"l":10.78,"c":10.99,"v":2941600},{"d":"2023-01-30","o":10.91,"h":11.02,"l":10.73,"c":10.77,"v":2292700},{"d":"2023-01-31","o":10.8,"h":10.9,"l":10.69,"c":10.9,"v":2694300},{"d":"2023-02-01","o":10.85,"h":10.86,"l":10.51,"c":10.74,"v":4846700},{"d":"2023-02-02","o":10.79,"h":10.95,"l":10.67,"c":10.74,"v":3633400},{"d":"2023-02-03","o":10.75,"h":10.84,"l":10.58,"c":10.62,"v":3302700},{"d":"2023-02-06","o":10.58,"h":10.66,"l":10.45,"c":10.57,"v":3899800},{"d":"2023-02-07","o":10.59,"h":10.77,"l":10.41,"c":10.73,"v":3765800},{"d":"2023-02-08","o":10.7,"h":10.81,"l":10.62,"c":10.67,"v":3919900},{"d":"2023-02-09","o":10.7,"h":10.76,"l":10.51,"c":10.54,"v":3635900},{"d":"2023-02-10","o":10.66,"h":10.73,"l":10.56,"c":10.71,"v":4072800},{"d":"2023-02-13","o":10.7,"h":10.93,"l":10.67,"c":10.81,"v":3157900},{"d":"2023-02-14","o":10.78,"h":11.02,"l":10.74,"c":10.89,"v":2318500},{"d":"2023-02-15","o":10.77,"h":10.88,"l":10.65,"c":10.83,"v":2978400},{"d":"2023-02-16","o":10.9,"h":11.24,"l":10.77,"c":11,"v":4310100},{"d":"2023-02-17","o":10.98,"h":10.98,"l":10.58,"c":10.63,"v":3468400},{"d":"2023-02-21","o":10.61,"h":10.64,"l":10.14,"c":10.37,"v":5482600},{"d":"2023-02-22","o":10.38,"h":10.56,"l":10.31,"c":10.45,"v":1946500},{"d":"2023-02-23","o":10.56,"h":10.73,"l":10.53,"c":10.67,"v":2086200},{"d":"2023-02-24","o":10.61,"h":10.78,"l":10.53,"c":10.77,"v":1819800},{"d":"2023-02-27","o":10.79,"h":10.81,"l":10.59,"c":10.66,"v":1633300},{"d":"2023-02-28","o":10.71,"h":10.72,"l":10.48,"c":10.54,"v":3067200},{"d":"2023-03-01","o":10.54,"h":10.66,"l":10.5,"c":10.61,"v":1953400},{"d":"2023-03-02","o":10.57,"h":10.69,"l":10.49,"c":10.64,"v":1819700},{"d":"2023-03-03","o":10.66,"h":10.87,"l":10.59,"c":10.81,"v":1633900},{"d":"2023-03-06","o":10.75,"h":10.84,"l":10.69,"c":10.7,"v":2320700},{"d":"2023-03-07","o":10.67,"h":10.73,"l":10.58,"c":10.58,"v":2047800},{"d":"2023-03-08","o":10.6,"h":10.62,"l":10.31,"c":10.38,"v":2508200},{"d":"2023-03-09","o":10.43,"h":10.5,"l":10.32,"c":10.34,"v":2672400},{"d":"2023-03-10","o":10.33,"h":10.36,"l":9.99,"c":10.09,"v":2781800},{"d":"2023-03-13","o":9.9,"h":10.41,"l":9.8,"c":10.1,"v":3201600},{"d":"2023-03-14","o":10.18,"h":10.51,"l":10.08,"c":10.29,"v":2748700},{"d":"2023-03-15","o":10.08,"h":10.09,"l":9.76,"c":9.95,"v":3483300},{"d":"2023-03-16","o":9.92,"h":10.03,"l":9.74,"c":10,"v":2876300},{"d":"2023-03-17","o":9.98,"h":10,"l":9.73,"c":9.9,"v":5604900},{"d":"2023-03-20","o":9.94,"h":10.18,"l":9.94,"c":10.04,"v":2521800},{"d":"2023-03-21","o":10.17,"h":10.34,"l":10.15,"c":10.3,"v":1565200},{"d":"2023-03-22","o":10.3,"h":10.3,"l":9.98,"c":9.99,"v":1299500},{"d":"2023-03-23","o":10.04,"h":10.12,"l":9.7,"c":9.79,"v":2131200},{"d":"2023-03-24","o":9.6,"h":10.02,"l":9.56,"c":10.02,"v":2277600},{"d":"2023-03-27","o":10.1,"h":10.2,"l":10,"c":10.05,"v":3374900},{"d":"2023-03-28","o":10,"h":10.17,"l":9.9,"c":10.09,"v":2501300},{"d":"2023-03-29","o":10.21,"h":10.28,"l":10.11,"c":10.27,"v":4256800},{"d":"2023-03-30","o":10.3,"h":10.39,"l":10.27,"c":10.3,"v":1385900},{"d":"2023-03-31","o":10.37,"h":10.52,"l":10.35,"c":10.49,"v":2018500},{"d":"2023-04-03","o":10.59,"h":10.7,"l":10.56,"c":10.68,"v":2471800},{"d":"2023-04-04","o":10.7,"h":10.72,"l":10.34,"c":10.48,"v":1754100},{"d":"2023-04-05","o":10.51,"h":10.56,"l":10.35,"c":10.5,"v":2896500},{"d":"2023-04-06","o":10.54,"h":10.55,"l":10.42,"c":10.47,"v":1238600},{"d":"2023-04-10","o":10.51,"h":10.59,"l":10.44,"c":10.49,"v":1543100},{"d":"2023-04-11","o":10.52,"h":10.65,"l":10.5,"c":10.6,"v":996200},{"d":"2023-04-12","o":10.65,"h":10.67,"l":10.5,"c":10.52,"v":1151100},{"d":"2023-04-13","o":10.53,"h":10.6,"l":10.49,"c":10.57,"v":1333300},{"d":"2023-04-14","o":10.59,"h":10.64,"l":10.53,"c":10.62,"v":1198900},{"d":"2023-04-17","o":10.68,"h":10.79,"l":10.52,"c":10.55,"v":2442400},{"d":"2023-04-18","o":10.6,"h":10.6,"l":10.45,"c":10.5,"v":1598300},{"d":"2023-04-19","o":10.44,"h":10.47,"l":10.27,"c":10.39,"v":1872600},{"d":"2023-04-20","o":10.3,"h":10.33,"l":10.17,"c":10.28,"v":2242500},{"d":"2023-04-21","o":10.3,"h":10.34,"l":10.18,"c":10.3,"v":2159600},{"d":"2023-04-24","o":10.26,"h":10.32,"l":10.15,"c":10.24,"v":4097300},{"d":"2023-04-25","o":9.89,"h":10,"l":9.7,"c":9.88,"v":5071700},{"d":"2023-04-26","o":9.88,"h":9.96,"l":9.74,"c":9.8,"v":2514000},{"d":"2023-04-27","o":9.77,"h":10.35,"l":9.69,"c":10.34,"v":5232500},{"d":"2023-04-28","o":10.39,"h":10.82,"l":10.35,"c":10.76,"v":5398800},{"d":"2023-05-01","o":10.74,"h":10.95,"l":10.68,"c":10.9,"v":3161900},{"d":"2023-05-02","o":10.89,"h":10.9,"l":10.36,"c":10.53,"v":3370100},{"d":"2023-05-03","o":10.46,"h":10.63,"l":10.35,"c":10.44,"v":3806900},{"d":"2023-05-04","o":10.43,"h":10.54,"l":10.23,"c":10.28,"v":1780900},{"d":"2023-05-05","o":10.5,"h":10.55,"l":10.41,"c":10.45,"v":2053000},{"d":"2023-05-08","o":10.54,"h":10.55,"l":10.32,"c":10.35,"v":1559800},{"d":"2023-05-09","o":10.3,"h":10.56,"l":10.27,"c":10.47,"v":2627600},{"d":"2023-05-10","o":10.57,"h":10.74,"l":10.45,"c":10.59,"v":3637100},{"d":"2023-05-11","o":10.51,"h":10.52,"l":10.35,"c":10.5,"v":2018800},{"d":"2023-05-12","o":10.54,"h":10.61,"l":10.44,"c":10.49,"v":2251500},{"d":"2023-05-15","o":10.52,"h":10.68,"l":10.48,"c":10.53,"v":4509400},{"d":"2023-05-16","o":10.49,"h":10.57,"l":10.39,"c":10.4,"v":5364000},{"d":"2023-05-17","o":10.44,"h":10.49,"l":10.35,"c":10.43,"v":3518200},{"d":"2023-05-18","o":10.34,"h":10.62,"l":10.25,"c":10.59,"v":3079300},{"d":"2023-05-19","o":10.6,"h":10.76,"l":10.6,"c":10.69,"v":1851900},{"d":"2023-05-22","o":10.68,"h":10.92,"l":10.64,"c":10.82,"v":2440100},{"d":"2023-05-23","o":10.81,"h":10.9,"l":10.68,"c":10.7,"v":2033500},{"d":"2023-05-24","o":10.71,"h":10.73,"l":10.56,"c":10.64,"v":1796100},{"d":"2023-05-25","o":10.57,"h":10.58,"l":10.4,"c":10.45,"v":1511500},{"d":"2023-05-26","o":10.5,"h":10.51,"l":10.32,"c":10.44,"v":1244100},{"d":"2023-05-30","o":10.38,"h":10.4,"l":10.18,"c":10.33,"v":2318900},{"d":"2023-05-31","o":10.23,"h":10.28,"l":10.09,"c":10.21,"v":3566300},{"d":"2023-06-01","o":10.22,"h":10.34,"l":10.11,"c":10.31,"v":1935500},{"d":"2023-06-02","o":10.39,"h":10.73,"l":10.36,"c":10.71,"v":2442100},{"d":"2023-06-05","o":10.75,"h":10.83,"l":10.67,"c":10.72,"v":1564500},{"d":"2023-06-06","o":10.62,"h":10.81,"l":10.6,"c":10.76,"v":1340000},{"d":"2023-06-07","o":10.83,"h":11.04,"l":10.8,"c":10.99,"v":2388300},{"d":"2023-06-08","o":11,"h":11.03,"l":10.82,"c":10.95,"v":1061500},{"d":"2023-06-09","o":10.9,"h":10.98,"l":10.82,"c":10.86,"v":1132900},{"d":"2023-06-12","o":10.82,"h":11.14,"l":10.81,"c":11.09,"v":3153900},{"d":"2023-06-13","o":11.16,"h":11.22,"l":10.86,"c":10.88,"v":3075500},{"d":"2023-06-14","o":10.93,"h":10.98,"l":10.79,"c":10.82,"v":2253400},{"d":"2023-06-15","o":10.83,"h":11.02,"l":10.82,"c":10.97,"v":2353100},{"d":"2023-06-16","o":11,"h":11.09,"l":10.87,"c":11.05,"v":3957600},{"d":"2023-06-20","o":11.03,"h":11.04,"l":10.91,"c":11.02,"v":2003800},{"d":"2023-06-21","o":11.02,"h":11.1,"l":10.93,"c":11.04,"v":2073500},{"d":"2023-06-22","o":10.97,"h":10.98,"l":10.86,"c":10.87,"v":1084200},{"d":"2023-06-23","o":10.79,"h":10.82,"l":10.68,"c":10.74,"v":5154400},{"d":"2023-06-26","o":10.74,"h":11.01,"l":10.72,"c":10.92,"v":1782600},{"d":"2023-06-27","o":10.89,"h":10.99,"l":10.86,"c":10.99,"v":1731900},{"d":"2023-06-28","o":11.02,"h":11.13,"l":10.97,"c":11.13,"v":1786600},{"d":"2023-06-29","o":11.15,"h":11.36,"l":11.11,"c":11.36,"v":1740700},{"d":"2023-06-30","o":11.38,"h":11.67,"l":11.34,"c":11.6,"v":3500900},{"d":"2023-07-03","o":11.58,"h":11.67,"l":11.52,"c":11.61,"v":1179100},{"d":"2023-07-05","o":11.63,"h":11.66,"l":11.53,"c":11.58,"v":2375000},{"d":"2023-07-06","o":11.51,"h":11.57,"l":11.39,"c":11.42,"v":1934400},{"d":"2023-07-07","o":11.37,"h":11.61,"l":11.37,"c":11.5,"v":2800500},{"d":"2023-07-10","o":11.5,"h":11.58,"l":11.45,"c":11.51,"v":1988200},{"d":"2023-07-11","o":11.57,"h":11.78,"l":11.56,"c":11.71,"v":2807300},{"d":"2023-07-12","o":11.77,"h":11.88,"l":11.73,"c":11.86,"v":2373700},{"d":"2023-07-13","o":11.91,"h":12.13,"l":11.9,"c":12.07,"v":1784000},{"d":"2023-07-14","o":11.99,"h":11.99,"l":11.73,"c":11.74,"v":1809700},{"d":"2023-07-17","o":11.7,"h":11.77,"l":11.65,"c":11.66,"v":2212600},{"d":"2023-07-18","o":11.65,"h":11.87,"l":11.62,"c":11.82,"v":1903200},{"d":"2023-07-19","o":11.8,"h":11.91,"l":11.75,"c":11.86,"v":2264000},{"d":"2023-07-20","o":11.92,"h":11.94,"l":11.8,"c":11.86,"v":1332400},{"d":"2023-07-21","o":11.94,"h":11.94,"l":11.8,"c":11.85,"v":1594400},{"d":"2023-07-24","o":11.9,"h":12.04,"l":11.89,"c":12.03,"v":2285500},{"d":"2023-07-25","o":11.75,"h":11.8,"l":11.71,"c":11.73,"v":1834100},{"d":"2023-07-26","o":11.63,"h":11.81,"l":11.62,"c":11.76,"v":1556500},{"d":"2023-07-27","o":11.56,"h":12.03,"l":11.5,"c":11.63,"v":4149400},{"d":"2023-07-28","o":11.73,"h":11.9,"l":11.69,"c":11.85,"v":2035400},{"d":"2023-07-31","o":11.91,"h":11.97,"l":11.85,"c":11.94,"v":1898600},{"d":"2023-08-01","o":11.89,"h":11.9,"l":11.71,"c":11.85,"v":1357700},{"d":"2023-08-02","o":11.73,"h":11.75,"l":11.56,"c":11.71,"v":1668000},{"d":"2023-08-03","o":11.7,"h":11.86,"l":11.68,"c":11.81,"v":1747600},{"d":"2023-08-04","o":11.82,"h":11.93,"l":11.72,"c":11.73,"v":1496000},{"d":"2023-08-07","o":11.79,"h":11.98,"l":11.76,"c":11.97,"v":1677900},{"d":"2023-08-08","o":11.8,"h":11.99,"l":11.71,"c":11.96,"v":1820600},{"d":"2023-08-09","o":12.03,"h":12.14,"l":11.96,"c":11.98,"v":1582700},{"d":"2023-08-10","o":11.95,"h":12.02,"l":11.85,"c":11.92,"v":1369500},{"d":"2023-08-11","o":11.92,"h":12.05,"l":11.88,"c":12,"v":1192300},{"d":"2023-08-14","o":11.99,"h":11.99,"l":11.88,"c":11.91,"v":1551600},{"d":"2023-08-15","o":11.88,"h":11.89,"l":11.77,"c":11.83,"v":1124200},{"d":"2023-08-16","o":11.79,"h":11.84,"l":11.68,"c":11.68,"v":1569700},{"d":"2023-08-17","o":11.77,"h":11.9,"l":11.74,"c":11.81,"v":1746100},{"d":"2023-08-18","o":11.76,"h":11.86,"l":11.71,"c":11.86,"v":2476900},{"d":"2023-08-21","o":11.9,"h":11.97,"l":11.81,"c":11.93,"v":1752000},{"d":"2023-08-22","o":11.98,"h":11.99,"l":11.8,"c":11.81,"v":1564700},{"d":"2023-08-23","o":11.77,"h":11.95,"l":11.76,"c":11.93,"v":1645800},{"d":"2023-08-24","o":11.9,"h":12.01,"l":11.78,"c":11.8,"v":3780100},{"d":"2023-08-25","o":11.87,"h":11.98,"l":11.81,"c":11.94,"v":1091200},{"d":"2023-08-28","o":11.99,"h":12.11,"l":11.95,"c":12.07,"v":1132400},{"d":"2023-08-29","o":12.07,"h":12.28,"l":12,"c":12.28,"v":1455900},{"d":"2023-08-30","o":12.28,"h":12.32,"l":12.17,"c":12.18,"v":2769400},{"d":"2023-08-31","o":12.2,"h":12.26,"l":12.1,"c":12.12,"v":2308100},{"d":"2023-09-01","o":12.25,"h":12.35,"l":12.16,"c":12.2,"v":1380000},{"d":"2023-09-05","o":12.16,"h":12.2,"l":12.02,"c":12.02,"v":1497000},{"d":"2023-09-06","o":11.98,"h":11.98,"l":11.63,"c":11.66,"v":2722700},{"d":"2023-09-07","o":11.66,"h":11.84,"l":11.52,"c":11.79,"v":3135700},{"d":"2023-09-08","o":11.85,"h":11.93,"l":11.82,"c":11.85,"v":1227400},{"d":"2023-09-11","o":11.91,"h":11.94,"l":11.55,"c":11.58,"v":2000600},{"d":"2023-09-12","o":11.64,"h":11.94,"l":11.61,"c":11.89,"v":2412200},{"d":"2023-09-13","o":11.88,"h":11.89,"l":11.67,"c":11.86,"v":2054800},{"d":"2023-09-14","o":12,"h":12.05,"l":11.81,"c":11.81,"v":1828400},{"d":"2023-09-15","o":11.81,"h":11.81,"l":11.63,"c":11.74,"v":3828300},{"d":"2023-09-18","o":11.77,"h":11.84,"l":11.65,"c":11.82,"v":1928000},{"d":"2023-09-19","o":11.76,"h":11.81,"l":11.66,"c":11.67,"v":1983000},{"d":"2023-09-20","o":11.65,"h":11.9,"l":11.61,"c":11.79,"v":1355200},{"d":"2023-09-21","o":11.76,"h":11.78,"l":11.59,"c":11.59,"v":1819300},{"d":"2023-09-22","o":11.64,"h":12.01,"l":11.62,"c":11.9,"v":3401000},{"d":"2023-09-25","o":11.9,"h":11.98,"l":11.82,"c":11.89,"v":2231600},{"d":"2023-09-26","o":11.82,"h":11.95,"l":11.8,"c":11.82,"v":2769700},{"d":"2023-09-27","o":11.93,"h":12.12,"l":11.9,"c":12.01,"v":3265300},{"d":"2023-09-28","o":11.98,"h":12.38,"l":11.98,"c":12.22,"v":4372400},{"d":"2023-09-29","o":12.22,"h":12.3,"l":11.98,"c":11.98,"v":5420600},{"d":"2023-10-02","o":11.9,"h":11.99,"l":11.65,"c":11.69,"v":2663100},{"d":"2023-10-03","o":11.66,"h":11.69,"l":11.5,"c":11.67,"v":3624400},{"d":"2023-10-04","o":11.65,"h":11.73,"l":11.56,"c":11.67,"v":2061800},{"d":"2023-10-05","o":11.59,"h":11.89,"l":11.59,"c":11.84,"v":1835100},{"d":"2023-10-06","o":11.77,"h":11.97,"l":11.69,"c":11.88,"v":1487900},{"d":"2023-10-09","o":12,"h":12.19,"l":11.94,"c":12.15,"v":1670900},{"d":"2023-10-10","o":12.14,"h":12.31,"l":12.1,"c":12.22,"v":1540800},{"d":"2023-10-11","o":12.18,"h":12.31,"l":12.18,"c":12.3,"v":1567100},{"d":"2023-10-12","o":12.35,"h":12.39,"l":12.17,"c":12.29,"v":1602600},{"d":"2023-10-13","o":12.35,"h":12.48,"l":12.33,"c":12.47,"v":1524200},{"d":"2023-10-16","o":12.54,"h":12.63,"l":12.48,"c":12.55,"v":1547100},{"d":"2023-10-17","o":12.55,"h":12.74,"l":12.51,"c":12.67,"v":2331000},{"d":"2023-10-18","o":12.7,"h":12.75,"l":12.6,"c":12.63,"v":2475800},{"d":"2023-10-19","o":12.55,"h":12.66,"l":12.44,"c":12.51,"v":2190600},{"d":"2023-10-20","o":12.53,"h":12.58,"l":12.35,"c":12.49,"v":1548000},{"d":"2023-10-23","o":12.44,"h":12.55,"l":12.28,"c":12.43,"v":2093600},{"d":"2023-10-24","o":12.22,"h":12.33,"l":12.09,"c":12.15,"v":9101600},{"d":"2023-10-25","o":12.11,"h":12.19,"l":12.06,"c":12.16,"v":2039600},{"d":"2023-10-26","o":12.29,"h":12.54,"l":12.12,"c":12.36,"v":3634600},{"d":"2023-10-27","o":12.41,"h":12.41,"l":12.1,"c":12.14,"v":2554100},{"d":"2023-10-30","o":12.18,"h":12.34,"l":12.06,"c":12.2,"v":2704000},{"d":"2023-10-31","o":12.27,"h":12.37,"l":12.18,"c":12.34,"v":1518700},{"d":"2023-11-01","o":12.41,"h":12.67,"l":12.36,"c":12.64,"v":5174800},{"d":"2023-11-02","o":12.65,"h":12.96,"l":12.55,"c":12.95,"v":2441800},{"d":"2023-11-03","o":12.98,"h":12.99,"l":12.87,"c":12.92,"v":1801200},{"d":"2023-11-06","o":12.95,"h":13.06,"l":12.81,"c":12.87,"v":2061400},{"d":"2023-11-07","o":12.78,"h":12.87,"l":12.74,"c":12.81,"v":1821900},{"d":"2023-11-08","o":12.76,"h":12.79,"l":12.45,"c":12.45,"v":1941100},{"d":"2023-11-09","o":12.5,"h":12.61,"l":12.43,"c":12.47,"v":2909100},{"d":"2023-11-10","o":12.55,"h":12.59,"l":12.42,"c":12.5,"v":1159400},{"d":"2023-11-13","o":12.52,"h":12.63,"l":12.39,"c":12.6,"v":1401200},{"d":"2023-11-14","o":12.7,"h":12.81,"l":12.64,"c":12.81,"v":1349400},{"d":"2023-11-15","o":12.8,"h":13.02,"l":12.77,"c":12.89,"v":2138600},{"d":"2023-11-16","o":12.87,"h":12.93,"l":12.65,"c":12.78,"v":1494100},{"d":"2023-11-17","o":12.89,"h":13.02,"l":12.84,"c":13.01,"v":3689200},{"d":"2023-11-20","o":13,"h":13.15,"l":12.97,"c":12.98,"v":1757300},{"d":"2023-11-21","o":12.93,"h":13.08,"l":12.9,"c":13.05,"v":1256800},{"d":"2023-11-22","o":12.96,"h":13.16,"l":12.91,"c":13.1,"v":1567400},{"d":"2023-11-24","o":13.13,"h":13.32,"l":13.13,"c":13.26,"v":620600},{"d":"2023-11-27","o":13.32,"h":13.33,"l":13.1,"c":13.14,"v":1741200},{"d":"2023-11-28","o":13.18,"h":13.22,"l":12.96,"c":12.97,"v":1897600},{"d":"2023-11-29","o":13.02,"h":13.19,"l":12.98,"c":13.13,"v":1779500},{"d":"2023-11-30","o":13.17,"h":13.33,"l":13.15,"c":13.32,"v":2412600},{"d":"2023-12-01","o":13.26,"h":13.46,"l":13.22,"c":13.38,"v":1982200},{"d":"2023-12-04","o":13.31,"h":13.43,"l":13.3,"c":13.37,"v":1659300},{"d":"2023-12-05","o":13.37,"h":13.4,"l":13.1,"c":13.1,"v":1820700},{"d":"2023-12-06","o":13.1,"h":13.19,"l":12.87,"c":12.88,"v":2416800},{"d":"2023-12-07","o":12.88,"h":12.94,"l":12.64,"c":12.71,"v":2272600},{"d":"2023-12-08","o":12.75,"h":12.94,"l":12.75,"c":12.94,"v":1908700},{"d":"2023-12-11","o":12.91,"h":12.98,"l":12.72,"c":12.78,"v":2151800},{"d":"2023-12-12","o":12.71,"h":12.72,"l":12.53,"c":12.58,"v":2651000},{"d":"2023-12-13","o":12.54,"h":12.72,"l":12.43,"c":12.68,"v":2402900},{"d":"2023-12-14","o":12.78,"h":12.91,"l":12.65,"c":12.67,"v":2304400},{"d":"2023-12-15","o":12.56,"h":12.65,"l":12.32,"c":12.41,"v":5941400},{"d":"2023-12-18","o":12.64,"h":12.82,"l":12.6,"c":12.65,"v":3761500},{"d":"2023-12-19","o":12.58,"h":12.69,"l":12.52,"c":12.64,"v":1607600},{"d":"2023-12-20","o":12.64,"h":12.73,"l":12.43,"c":12.44,"v":1908600},{"d":"2023-12-21","o":12.45,"h":12.54,"l":12.42,"c":12.52,"v":1275400},{"d":"2023-12-22","o":12.6,"h":12.76,"l":12.57,"c":12.61,"v":1537500},{"d":"2023-12-26","o":12.63,"h":12.74,"l":12.59,"c":12.69,"v":818500},{"d":"2023-12-27","o":12.69,"h":12.73,"l":12.57,"c":12.62,"v":960100},{"d":"2023-12-28","o":12.64,"h":12.7,"l":12.57,"c":12.6,"v":1097100},{"d":"2023-12-29","o":12.61,"h":12.63,"l":12.5,"c":12.53,"v":1348300},{"d":"2024-01-02","o":12.56,"h":12.64,"l":12.55,"c":12.62,"v":1164500},{"d":"2024-01-03","o":12.58,"h":12.64,"l":12.53,"c":12.55,"v":2363700},{"d":"2024-01-04","o":12.63,"h":12.69,"l":12.33,"c":12.33,"v":2956100},{"d":"2024-01-05","o":12.38,"h":12.57,"l":12.33,"c":12.45,"v":2884200},{"d":"2024-01-08","o":12.35,"h":12.35,"l":12.17,"c":12.32,"v":4906600},{"d":"2024-01-09","o":12.31,"h":12.35,"l":12.19,"c":12.25,"v":2027500},{"d":"2024-01-10","o":12.23,"h":12.29,"l":12.06,"c":12.29,"v":2274800},{"d":"2024-01-11","o":12.3,"h":12.3,"l":12.07,"c":12.2,"v":2203200},{"d":"2024-01-12","o":12.41,"h":12.46,"l":12.15,"c":12.26,"v":2019300},{"d":"2024-01-16","o":12.2,"h":12.37,"l":12.2,"c":12.29,"v":2023000},{"d":"2024-01-17","o":12.2,"h":12.37,"l":12.16,"c":12.21,"v":2461500},{"d":"2024-01-18","o":12.24,"h":12.27,"l":12.09,"c":12.2,"v":2953500},{"d":"2024-01-19","o":12.18,"h":12.18,"l":12.03,"c":12.15,"v":2969100},{"d":"2024-01-22","o":12.18,"h":12.38,"l":12.08,"c":12.37,"v":3834000},{"d":"2024-01-23","o":12.12,"h":12.2,"l":11.92,"c":12,"v":3095600},{"d":"2024-01-24","o":12.05,"h":12.18,"l":12.02,"c":12.14,"v":2075100},{"d":"2024-01-25","o":12.2,"h":12.29,"l":12.06,"c":12.22,"v":2027000},{"d":"2024-01-26","o":12.23,"h":12.3,"l":12.18,"c":12.26,"v":1588400},{"d":"2024-01-29","o":12.32,"h":12.4,"l":12.18,"c":12.39,"v":3032400},{"d":"2024-01-30","o":12.37,"h":12.44,"l":12.3,"c":12.38,"v":1672700},{"d":"2024-01-31","o":12.41,"h":12.45,"l":12.23,"c":12.24,"v":2422100},{"d":"2024-02-01","o":12.3,"h":12.43,"l":12.23,"c":12.26,"v":3014800},{"d":"2024-02-02","o":12.33,"h":12.34,"l":12.08,"c":12.24,"v":3036900},{"d":"2024-02-05","o":12.25,"h":12.26,"l":12.05,"c":12.09,"v":2192800},{"d":"2024-02-06","o":12.15,"h":12.15,"l":11.94,"c":11.97,"v":1472200},{"d":"2024-02-07","o":12.03,"h":12.07,"l":11.9,"c":11.99,"v":2119800},{"d":"2024-02-08","o":11.99,"h":12.02,"l":11.79,"c":11.92,"v":2498900},{"d":"2024-02-09","o":11.94,"h":12.01,"l":11.83,"c":11.85,"v":1638600},{"d":"2024-02-12","o":11.85,"h":11.98,"l":11.8,"c":11.97,"v":1936100},{"d":"2024-02-13","o":11.88,"h":11.91,"l":11.58,"c":11.68,"v":4450800},{"d":"2024-02-14","o":11.75,"h":11.8,"l":11.58,"c":11.7,"v":4673400},{"d":"2024-02-15","o":12.15,"h":12.61,"l":12.15,"c":12.4,"v":6600800},{"d":"2024-02-16","o":12.42,"h":12.55,"l":12.22,"c":12.41,"v":3714000},{"d":"2024-02-20","o":12.43,"h":12.55,"l":12.32,"c":12.47,"v":3932700},{"d":"2024-02-21","o":12.52,"h":12.96,"l":12.5,"c":12.93,"v":4780600},{"d":"2024-02-22","o":12.81,"h":13.07,"l":12.78,"c":13.05,"v":4515800},{"d":"2024-02-23","o":12.99,"h":13.13,"l":12.97,"c":13.12,"v":3928900},{"d":"2024-02-26","o":13.02,"h":13.28,"l":13.02,"c":13.23,"v":4244700},{"d":"2024-02-27","o":13.28,"h":13.32,"l":13.08,"c":13.17,"v":4111000},{"d":"2024-02-28","o":13.18,"h":13.29,"l":13.15,"c":13.25,"v":1971300},{"d":"2024-02-29","o":13.29,"h":13.48,"l":13.26,"c":13.4,"v":2979900},{"d":"2024-03-01","o":13.45,"h":13.55,"l":13.4,"c":13.51,"v":2121500},{"d":"2024-03-04","o":13.55,"h":13.71,"l":13.5,"c":13.53,"v":2006800},{"d":"2024-03-05","o":13.52,"h":13.69,"l":13.52,"c":13.58,"v":2649300},{"d":"2024-03-06","o":13.65,"h":13.72,"l":13.56,"c":13.58,"v":2145800},{"d":"2024-03-07","o":13.55,"h":13.61,"l":13.44,"c":13.44,"v":2753200},{"d":"2024-03-08","o":13.44,"h":13.5,"l":13.24,"c":13.35,"v":2582700},{"d":"2024-03-11","o":13.31,"h":13.71,"l":13.3,"c":13.68,"v":2899800},{"d":"2024-03-12","o":13.51,"h":13.66,"l":13.51,"c":13.63,"v":3214600},{"d":"2024-03-13","o":13.67,"h":13.81,"l":13.65,"c":13.66,"v":2727200},{"d":"2024-03-14","o":13.67,"h":13.69,"l":13.31,"c":13.39,"v":2020600},{"d":"2024-03-15","o":13.34,"h":13.52,"l":13.2,"c":13.36,"v":6838000},{"d":"2024-03-18","o":13.4,"h":13.44,"l":13.27,"c":13.41,"v":2468300},{"d":"2024-03-19","o":13.4,"h":13.77,"l":13.4,"c":13.67,"v":1976200},{"d":"2024-03-20","o":13.67,"h":13.79,"l":13.6,"c":13.69,"v":3104200},{"d":"2024-03-21","o":13.72,"h":14,"l":13.71,"c":14,"v":4019600},{"d":"2024-03-22","o":14,"h":14.06,"l":13.89,"c":13.93,"v":3853300},{"d":"2024-03-25","o":13.98,"h":14.06,"l":13.84,"c":13.85,"v":1573400},{"d":"2024-03-26","o":13.85,"h":13.91,"l":13.77,"c":13.79,"v":1576200},{"d":"2024-03-27","o":13.8,"h":13.92,"l":13.78,"c":13.89,"v":1464300},{"d":"2024-03-28","o":13.97,"h":14.12,"l":13.93,"c":14.06,"v":2774800},{"d":"2024-04-01","o":14.1,"h":14.19,"l":14.01,"c":14.16,"v":1792700},{"d":"2024-04-02","o":14.18,"h":14.31,"l":14.06,"c":14.31,"v":2010300},{"d":"2024-04-03","o":14.31,"h":14.39,"l":14.3,"c":14.34,"v":2093900},{"d":"2024-04-04","o":14.39,"h":14.52,"l":14.28,"c":14.3,"v":1736400},{"d":"2024-04-05","o":14.27,"h":14.35,"l":14.19,"c":14.29,"v":1296400},{"d":"2024-04-08","o":14.29,"h":14.35,"l":14.19,"c":14.2,"v":1528200},{"d":"2024-04-09","o":14.22,"h":14.26,"l":14.1,"c":14.19,"v":1643500},{"d":"2024-04-10","o":14.1,"h":14.22,"l":14.05,"c":14.15,"v":1771100},{"d":"2024-04-11","o":14.21,"h":14.23,"l":13.96,"c":14.03,"v":1776100},{"d":"2024-04-12","o":14.09,"h":14.24,"l":13.86,"c":13.91,"v":2125300},{"d":"2024-04-15","o":14.03,"h":14.06,"l":13.62,"c":13.66,"v":3083100},{"d":"2024-04-16","o":13.62,"h":13.64,"l":13.45,"c":13.59,"v":2424400},{"d":"2024-04-17","o":13.66,"h":13.77,"l":13.57,"c":13.65,"v":1341600},{"d":"2024-04-18","o":13.65,"h":13.87,"l":13.64,"c":13.82,"v":2047300},{"d":"2024-04-19","o":13.8,"h":14.07,"l":13.77,"c":13.92,"v":2954900},{"d":"2024-04-22","o":13.87,"h":14.12,"l":13.77,"c":14,"v":2560700},{"d":"2024-04-23","o":13.7,"h":13.98,"l":13.67,"c":13.94,"v":2986600},{"d":"2024-04-24","o":13.87,"h":14.08,"l":13.8,"c":14.02,"v":2371900},{"d":"2024-04-25","o":13.94,"h":14.28,"l":13.84,"c":14.23,"v":3144900},{"d":"2024-04-26","o":14.2,"h":14.27,"l":14.12,"c":14.19,"v":1843100},{"d":"2024-04-29","o":14.23,"h":14.27,"l":14.14,"c":14.18,"v":1620000},{"d":"2024-04-30","o":14.14,"h":14.16,"l":13.81,"c":13.84,"v":4352700},{"d":"2024-05-01","o":13.8,"h":13.85,"l":13.57,"c":13.69,"v":3644300},{"d":"2024-05-02","o":13.8,"h":14,"l":13.79,"c":13.96,"v":1541500},{"d":"2024-05-03","o":14.13,"h":14.19,"l":14.02,"c":14.15,"v":3691800},{"d":"2024-05-06","o":14.25,"h":14.34,"l":14.17,"c":14.21,"v":1690200},{"d":"2024-05-07","o":14.25,"h":14.4,"l":14.25,"c":14.28,"v":3484600},{"d":"2024-05-08","o":14.22,"h":14.34,"l":14.19,"c":14.26,"v":4826600},{"d":"2024-05-09","o":14.32,"h":14.36,"l":14.24,"c":14.36,"v":3700000},{"d":"2024-05-10","o":14.4,"h":14.44,"l":14.32,"c":14.42,"v":2137200},{"d":"2024-05-13","o":14.48,"h":14.58,"l":14.45,"c":14.46,"v":1414500},{"d":"2024-05-14","o":14.45,"h":14.65,"l":14.43,"c":14.65,"v":2043600},{"d":"2024-05-15","o":14.64,"h":14.69,"l":14.52,"c":14.67,"v":1903600},{"d":"2024-05-16","o":14.62,"h":14.8,"l":14.61,"c":14.75,"v":1819900},{"d":"2024-05-17","o":14.8,"h":14.93,"l":14.68,"c":14.92,"v":1407200},{"d":"2024-05-20","o":14.92,"h":15.1,"l":14.92,"c":15.02,"v":1808300},{"d":"2024-05-21","o":15.02,"h":15.02,"l":14.84,"c":14.85,"v":1518900},{"d":"2024-05-22","o":14.81,"h":14.82,"l":14.62,"c":14.67,"v":2566300},{"d":"2024-05-23","o":14.24,"h":14.62,"l":14.23,"c":14.41,"v":4603700},{"d":"2024-05-24","o":14.43,"h":14.48,"l":14.3,"c":14.42,"v":2739700},{"d":"2024-05-28","o":14.45,"h":14.5,"l":14.37,"c":14.47,"v":2126300},{"d":"2024-05-29","o":14.41,"h":14.45,"l":14.34,"c":14.41,"v":1935700},{"d":"2024-05-30","o":14.44,"h":14.44,"l":14.3,"c":14.36,"v":3248900},{"d":"2024-05-31","o":14.42,"h":14.65,"l":14.36,"c":14.65,"v":3828800},{"d":"2024-06-03","o":14.65,"h":14.65,"l":14.34,"c":14.41,"v":2545100},{"d":"2024-06-04","o":14.35,"h":14.52,"l":14.23,"c":14.5,"v":2646400},{"d":"2024-06-05","o":14.5,"h":14.59,"l":14.39,"c":14.54,"v":2547600},{"d":"2024-06-06","o":14.48,"h":14.6,"l":14.47,"c":14.5,"v":1312900},{"d":"2024-06-07","o":14.45,"h":14.61,"l":14.42,"c":14.48,"v":2606200},{"d":"2024-06-10","o":14.47,"h":14.69,"l":14.44,"c":14.64,"v":2893700},{"d":"2024-06-11","o":14.58,"h":14.63,"l":14.47,"c":14.57,"v":1958500},{"d":"2024-06-12","o":14.71,"h":14.74,"l":14.57,"c":14.61,"v":1293300},{"d":"2024-06-13","o":14.62,"h":14.64,"l":14.48,"c":14.52,"v":1024200},{"d":"2024-06-14","o":14.47,"h":14.49,"l":14.35,"c":14.39,"v":1945200},{"d":"2024-06-17","o":14.38,"h":14.44,"l":14.25,"c":14.38,"v":1758000},{"d":"2024-06-18","o":14.44,"h":14.55,"l":14.4,"c":14.52,"v":1725700},{"d":"2024-06-20","o":14.52,"h":14.7,"l":14.49,"c":14.54,"v":1413000},{"d":"2024-06-21","o":14.55,"h":14.65,"l":14.35,"c":14.45,"v":3945200},{"d":"2024-06-24","o":14.47,"h":14.75,"l":14.44,"c":14.66,"v":2077300},{"d":"2024-06-25","o":14.66,"h":14.94,"l":14.66,"c":14.9,"v":3173400},{"d":"2024-06-26","o":14.88,"h":14.95,"l":14.78,"c":14.85,"v":2101900},{"d":"2024-06-27","o":14.94,"h":14.97,"l":14.72,"c":14.79,"v":1915800},{"d":"2024-06-28","o":14.87,"h":14.91,"l":14.67,"c":14.74,"v":3109900},{"d":"2024-07-01","o":14.82,"h":14.82,"l":14.61,"c":14.66,"v":1702300},{"d":"2024-07-02","o":14.75,"h":14.82,"l":14.65,"c":14.76,"v":1885100},{"d":"2024-07-03","o":14.8,"h":14.86,"l":14.72,"c":14.78,"v":1318300},{"d":"2024-07-05","o":14.79,"h":14.85,"l":14.66,"c":14.76,"v":3138300},{"d":"2024-07-08","o":14.79,"h":14.85,"l":14.61,"c":14.62,"v":3148500},{"d":"2024-07-09","o":14.57,"h":14.87,"l":14.54,"c":14.71,"v":2433500},{"d":"2024-07-10","o":14.7,"h":14.78,"l":14.65,"c":14.75,"v":1608800},{"d":"2024-07-11","o":14.83,"h":14.85,"l":14.67,"c":14.75,"v":2378600},{"d":"2024-07-12","o":14.84,"h":14.93,"l":14.78,"c":14.85,"v":1752600},{"d":"2024-07-15","o":14.88,"h":14.95,"l":14.6,"c":14.6,"v":3465700},{"d":"2024-07-16","o":14.61,"h":14.72,"l":14.45,"c":14.7,"v":2915200},{"d":"2024-07-17","o":14.75,"h":14.89,"l":14.55,"c":14.56,"v":2697500},{"d":"2024-07-18","o":14.56,"h":14.83,"l":14.51,"c":14.77,"v":1918200},{"d":"2024-07-19","o":14.78,"h":14.95,"l":14.77,"c":14.87,"v":3481900},{"d":"2024-07-22","o":14.87,"h":15.2,"l":14.84,"c":15.16,"v":2954300},{"d":"2024-07-23","o":15.16,"h":15.21,"l":15.02,"c":15.02,"v":4213500},{"d":"2024-07-24","o":14.79,"h":14.83,"l":14.53,"c":14.56,"v":3292200},{"d":"2024-07-25","o":14.62,"h":14.63,"l":14.34,"c":14.4,"v":2620100},{"d":"2024-07-26","o":14.43,"h":14.52,"l":14.31,"c":14.49,"v":1910000},{"d":"2024-07-29","o":14.5,"h":14.52,"l":14.3,"c":14.35,"v":1735000},{"d":"2024-07-30","o":14.33,"h":14.58,"l":14.33,"c":14.56,"v":2719600},{"d":"2024-07-31","o":14.61,"h":14.67,"l":14.32,"c":14.36,"v":2672400},{"d":"2024-08-01","o":14.55,"h":14.6,"l":13.75,"c":14.04,"v":5631400},{"d":"2024-08-02","o":13.87,"h":13.99,"l":13.56,"c":13.69,"v":4148600},{"d":"2024-08-05","o":13.27,"h":13.53,"l":13.12,"c":13.39,"v":3071800},{"d":"2024-08-06","o":13.53,"h":14.23,"l":13.51,"c":14.05,"v":3429200},{"d":"2024-08-07","o":14.19,"h":14.24,"l":13.79,"c":13.81,"v":3068700},{"d":"2024-08-08","o":13.87,"h":14.09,"l":13.83,"c":14.07,"v":2344000},{"d":"2024-08-09","o":14.05,"h":14.07,"l":13.79,"c":13.85,"v":2220600},{"d":"2024-08-12","o":13.86,"h":14.01,"l":13.79,"c":13.95,"v":3097300},{"d":"2024-08-13","o":13.95,"h":14.06,"l":13.77,"c":14.02,"v":3015700},{"d":"2024-08-14","o":14.07,"h":14.17,"l":13.99,"c":14.13,"v":2461400},{"d":"2024-08-15","o":14.19,"h":14.49,"l":14.09,"c":14.38,"v":3612200},{"d":"2024-08-16","o":14.37,"h":14.65,"l":14.35,"c":14.56,"v":3013900},{"d":"2024-08-19","o":14.56,"h":14.82,"l":14.56,"c":14.76,"v":2110000},{"d":"2024-08-20","o":14.7,"h":14.77,"l":14.49,"c":14.52,"v":2554200},{"d":"2024-08-21","o":14.61,"h":14.76,"l":14.55,"c":14.61,"v":2615400},{"d":"2024-08-22","o":14.65,"h":14.74,"l":14.55,"c":14.64,"v":2100500},{"d":"2024-08-23","o":14.7,"h":14.81,"l":14.61,"c":14.79,"v":2034400},{"d":"2024-08-26","o":14.87,"h":15.02,"l":14.73,"c":14.77,"v":3140200},{"d":"2024-08-27","o":14.75,"h":14.81,"l":14.59,"c":14.59,"v":2727700},{"d":"2024-08-28","o":14.59,"h":14.65,"l":14.51,"c":14.58,"v":1774400},{"d":"2024-08-29","o":14.62,"h":14.75,"l":14.54,"c":14.73,"v":1485300},{"d":"2024-08-30","o":14.65,"h":14.94,"l":14.65,"c":14.87,"v":2660000},{"d":"2024-09-03","o":14.75,"h":14.75,"l":14.46,"c":14.56,"v":2236400},{"d":"2024-09-04","o":14.59,"h":14.65,"l":14.4,"c":14.42,"v":1858200},{"d":"2024-09-05","o":14.48,"h":14.61,"l":14.44,"c":14.59,"v":1940500},{"d":"2024-09-06","o":14.59,"h":14.71,"l":14.21,"c":14.29,"v":2953500},{"d":"2024-09-09","o":14.3,"h":14.39,"l":14.14,"c":14.18,"v":2860400},{"d":"2024-09-10","o":14.22,"h":14.27,"l":14.08,"c":14.24,"v":1545700},{"d":"2024-09-11","o":14.18,"h":14.35,"l":14.06,"c":14.29,"v":1298000},{"d":"2024-09-12","o":14.35,"h":14.6,"l":14.3,"c":14.59,"v":1578000},{"d":"2024-09-13","o":14.65,"h":14.73,"l":14.6,"c":14.69,"v":1248800},{"d":"2024-09-16","o":14.8,"h":14.95,"l":14.7,"c":14.88,"v":1797800},{"d":"2024-09-17","o":14.98,"h":15.1,"l":14.96,"c":15.05,"v":1736600},{"d":"2024-09-18","o":15.11,"h":15.19,"l":14.91,"c":14.98,"v":2178200},{"d":"2024-09-19","o":15.18,"h":15.18,"l":14.58,"c":14.58,"v":2668200},{"d":"2024-09-20","o":14.71,"h":14.86,"l":14.55,"c":14.81,"v":13436800},{"d":"2024-09-23","o":14.81,"h":15.2,"l":14.78,"c":15.16,"v":3424600},{"d":"2024-09-24","o":15.25,"h":15.3,"l":15.05,"c":15.1,"v":2803700},{"d":"2024-09-25","o":15.13,"h":15.19,"l":14.95,"c":15.13,"v":5306500},{"d":"2024-09-26","o":15,"h":15.15,"l":14.94,"c":15.02,"v":5227300},{"d":"2024-09-27","o":15.08,"h":15.15,"l":14.95,"c":15.01,"v":2460600},{"d":"2024-09-30","o":15.04,"h":15.09,"l":14.88,"c":15.05,"v":2379100},{"d":"2024-10-01","o":14.98,"h":15.27,"l":14.94,"c":15.21,"v":2292700},{"d":"2024-10-02","o":15.31,"h":15.58,"l":15.28,"c":15.55,"v":2594800},{"d":"2024-10-03","o":15.59,"h":15.76,"l":15.47,"c":15.66,"v":2598100},{"d":"2024-10-04","o":15.77,"h":15.85,"l":15.68,"c":15.8,"v":1685700},{"d":"2024-10-07","o":15.8,"h":15.87,"l":15.55,"c":15.63,"v":2661900},{"d":"2024-10-08","o":15.6,"h":15.6,"l":15.35,"c":15.55,"v":1672300},{"d":"2024-10-09","o":15.43,"h":15.69,"l":15.4,"c":15.62,"v":2127800},{"d":"2024-10-10","o":15.54,"h":15.62,"l":15.38,"c":15.43,"v":2186500},{"d":"2024-10-11","o":15.43,"h":15.62,"l":15.42,"c":15.61,"v":4371300},{"d":"2024-10-14","o":15.55,"h":15.81,"l":15.55,"c":15.57,"v":2242600},{"d":"2024-10-15","o":15.46,"h":15.51,"l":15.28,"c":15.31,"v":1942200},{"d":"2024-10-16","o":15.33,"h":15.48,"l":15.31,"c":15.31,"v":1864700},{"d":"2024-10-17","o":15.38,"h":15.42,"l":15.11,"c":15.14,"v":2274800},{"d":"2024-10-18","o":15.15,"h":15.2,"l":14.97,"c":15.15,"v":3050300},{"d":"2024-10-21","o":15.21,"h":15.28,"l":15.05,"c":15.09,"v":1910700},{"d":"2024-10-22","o":15.16,"h":15.19,"l":15.03,"c":15.19,"v":2454100},{"d":"2024-10-23","o":14.86,"h":14.98,"l":14.64,"c":14.8,"v":4073600},{"d":"2024-10-24","o":14.89,"h":15.01,"l":14.81,"c":15,"v":2223400},{"d":"2024-10-25","o":15.06,"h":15.08,"l":14.93,"c":15.01,"v":1756500},{"d":"2024-10-28","o":14.82,"h":14.95,"l":14.75,"c":14.88,"v":2199800},{"d":"2024-10-29","o":14.86,"h":14.9,"l":14.66,"c":14.88,"v":2330500},{"d":"2024-10-30","o":14.9,"h":15.1,"l":14.84,"c":15,"v":2466500},{"d":"2024-10-31","o":14.61,"h":14.82,"l":14.37,"c":14.37,"v":6318700},{"d":"2024-11-01","o":14.45,"h":14.6,"l":14.38,"c":14.38,"v":2972800},{"d":"2024-11-04","o":14.43,"h":14.65,"l":14.36,"c":14.44,"v":1980900},{"d":"2024-11-05","o":14.43,"h":14.7,"l":14.42,"c":14.61,"v":2450700},{"d":"2024-11-06","o":14.89,"h":15.26,"l":14.8,"c":15.18,"v":3840400},{"d":"2024-11-07","o":15.25,"h":15.41,"l":15.13,"c":15.33,"v":2216000},{"d":"2024-11-08","o":15.32,"h":15.41,"l":15.11,"c":15.36,"v":3205900},{"d":"2024-11-11","o":15.46,"h":15.73,"l":15.41,"c":15.6,"v":2500600},{"d":"2024-11-12","o":15.59,"h":15.67,"l":15.28,"c":15.41,"v":3892700},{"d":"2024-11-13","o":15.48,"h":15.49,"l":15.03,"c":15.04,"v":2745600},{"d":"2024-11-14","o":15.1,"h":15.18,"l":15.02,"c":15.09,"v":1892400},{"d":"2024-11-15","o":15.08,"h":15.35,"l":15.08,"c":15.25,"v":2889000},{"d":"2024-11-18","o":15.33,"h":15.54,"l":15.27,"c":15.48,"v":2263100},{"d":"2024-11-19","o":15.39,"h":15.59,"l":15.35,"c":15.51,"v":2236000},{"d":"2024-11-20","o":15.48,"h":15.53,"l":15.28,"c":15.43,"v":3971000},{"d":"2024-11-21","o":15.5,"h":15.85,"l":15.49,"c":15.78,"v":2541900},{"d":"2024-11-22","o":15.77,"h":15.9,"l":15.66,"c":15.77,"v":3593200},{"d":"2024-11-25","o":15.83,"h":15.85,"l":15.57,"c":15.68,"v":4506700},{"d":"2024-11-26","o":15.69,"h":15.88,"l":15.66,"c":15.87,"v":1715500},{"d":"2024-11-27","o":15.82,"h":15.9,"l":15.71,"c":15.75,"v":2005300},{"d":"2024-11-29","o":15.84,"h":16,"l":15.82,"c":15.97,"v":1936000},{"d":"2024-12-02","o":15.98,"h":15.99,"l":15.32,"c":15.33,"v":3010600},{"d":"2024-12-03","o":15.44,"h":15.52,"l":15.25,"c":15.48,"v":3830000},{"d":"2024-12-04","o":15.45,"h":15.47,"l":15.26,"c":15.38,"v":1960300},{"d":"2024-12-05","o":15.39,"h":15.67,"l":15.38,"c":15.51,"v":2293400},{"d":"2024-12-06","o":15.47,"h":15.51,"l":15.12,"c":15.31,"v":2847400},{"d":"2024-12-09","o":15.35,"h":15.4,"l":14.97,"c":14.99,"v":3231500},{"d":"2024-12-10","o":14.97,"h":15.25,"l":14.94,"c":15.02,"v":1507100},{"d":"2024-12-11","o":15.09,"h":15.27,"l":15.02,"c":15.19,"v":2121400},{"d":"2024-12-12","o":15.14,"h":15.27,"l":14.98,"c":15.06,"v":2334900},{"d":"2024-12-13","o":15.04,"h":15.14,"l":15.02,"c":15.11,"v":2265800},{"d":"2024-12-16","o":15.01,"h":15.1,"l":14.87,"c":14.88,"v":1499900},{"d":"2024-12-17","o":14.85,"h":14.85,"l":14.6,"c":14.78,"v":3487700},{"d":"2024-12-18","o":14.62,"h":14.74,"l":14.22,"c":14.22,"v":2236400},{"d":"2024-12-19","o":14.35,"h":14.71,"l":14.31,"c":14.53,"v":4894900},{"d":"2024-12-20","o":14.52,"h":15.11,"l":14.47,"c":15.01,"v":9288200},{"d":"2024-12-23","o":15,"h":15.09,"l":14.81,"c":15.06,"v":1950300},{"d":"2024-12-24","o":15.16,"h":15.31,"l":15.09,"c":15.3,"v":871900},{"d":"2024-12-26","o":15.2,"h":15.31,"l":15.09,"c":15.15,"v":1732400},{"d":"2024-12-27","o":15.14,"h":15.2,"l":14.94,"c":15.11,"v":2072300},{"d":"2024-12-30","o":15.11,"h":15.27,"l":14.96,"c":15.15,"v":1891200},{"d":"2024-12-31","o":15.15,"h":15.23,"l":15.03,"c":15.09,"v":1527500},{"d":"2025-01-02","o":15.24,"h":15.53,"l":15.18,"c":15.48,"v":1575500},{"d":"2025-01-03","o":15.58,"h":15.86,"l":15.55,"c":15.56,"v":2476800},{"d":"2025-01-06","o":15.64,"h":15.76,"l":15.48,"c":15.5,"v":1874800},{"d":"2025-01-07","o":15.58,"h":15.59,"l":15.37,"c":15.47,"v":2739400},{"d":"2025-01-08","o":15.37,"h":15.66,"l":15.37,"c":15.64,"v":1861800},{"d":"2025-01-10","o":15.71,"h":15.8,"l":15.4,"c":15.47,"v":2366200},{"d":"2025-01-13","o":15.49,"h":15.86,"l":15.47,"c":15.81,"v":2050100},{"d":"2025-01-14","o":15.81,"h":16.22,"l":15.8,"c":16.13,"v":2349600},{"d":"2025-01-15","o":16.3,"h":16.35,"l":16.11,"c":16.17,"v":2920000},{"d":"2025-01-16","o":16.15,"h":16.38,"l":16.13,"c":16.33,"v":3509100},{"d":"2025-01-17","o":16.26,"h":16.58,"l":16.21,"c":16.49,"v":2939300},{"d":"2025-01-21","o":16.54,"h":16.86,"l":16.52,"c":16.7,"v":3244000},{"d":"2025-01-22","o":16.77,"h":16.79,"l":16.47,"c":16.47,"v":1675800},{"d":"2025-01-23","o":16.59,"h":16.6,"l":16.41,"c":16.57,"v":1745700},{"d":"2025-01-24","o":16.55,"h":16.64,"l":16.34,"c":16.39,"v":1914600},{"d":"2025-01-27","o":16.16,"h":16.21,"l":15.53,"c":15.64,"v":3562300},{"d":"2025-01-28","o":15.75,"h":15.86,"l":15.45,"c":15.81,"v":2678300},{"d":"2025-01-29","o":15.55,"h":15.85,"l":15.5,"c":15.66,"v":1951400},{"d":"2025-01-30","o":15.78,"h":16.25,"l":15.78,"c":16.25,"v":5191000},{"d":"2025-01-31","o":16.21,"h":16.33,"l":15.97,"c":16.04,"v":5205000},{"d":"2025-02-03","o":15.88,"h":16.28,"l":15.77,"c":16.14,"v":2515100},{"d":"2025-02-04","o":16.05,"h":16.29,"l":16,"c":16.05,"v":1909200},{"d":"2025-02-05","o":16.16,"h":16.38,"l":16.12,"c":16.29,"v":2132300},{"d":"2025-02-06","o":16.37,"h":16.39,"l":15.98,"c":16.05,"v":2338500},{"d":"2025-02-07","o":16.06,"h":16.19,"l":15.95,"c":16.1,"v":1606200},{"d":"2025-02-10","o":16.19,"h":16.28,"l":16.05,"c":16.16,"v":3290100},{"d":"2025-02-11","o":16.13,"h":16.25,"l":15.76,"c":16.11,"v":2725600},{"d":"2025-02-12","o":15.9,"h":16.16,"l":15.79,"c":15.85,"v":3013500},{"d":"2025-02-13","o":16.35,"h":16.91,"l":16.03,"c":16.82,"v":6412900},{"d":"2025-02-14","o":16.82,"h":16.99,"l":16.61,"c":16.67,"v":3692000},{"d":"2025-02-18","o":16.81,"h":16.97,"l":16.76,"c":16.79,"v":4174300},{"d":"2025-02-19","o":16.83,"h":16.93,"l":16.68,"c":16.76,"v":4392400},{"d":"2025-02-20","o":16.68,"h":16.74,"l":16.37,"c":16.56,"v":2714100},{"d":"2025-02-21","o":16.55,"h":16.55,"l":16.14,"c":16.27,"v":2542300},{"d":"2025-02-24","o":16.29,"h":16.39,"l":15.98,"c":16.01,"v":2218400},{"d":"2025-02-25","o":15.98,"h":16.08,"l":15.48,"c":15.89,"v":4244100},{"d":"2025-02-26","o":15.97,"h":16.34,"l":15.93,"c":16.32,"v":2853000},{"d":"2025-02-27","o":16.27,"h":16.38,"l":15.93,"c":16.22,"v":3406300},{"d":"2025-02-28","o":16.22,"h":16.97,"l":16.19,"c":16.95,"v":4570300},{"d":"2025-03-03","o":17,"h":17.19,"l":16.63,"c":16.8,"v":5662400},{"d":"2025-03-04","o":16.63,"h":17.03,"l":16.28,"c":16.76,"v":4216100},{"d":"2025-03-05","o":16.66,"h":17.01,"l":16.39,"c":16.98,"v":4607800},{"d":"2025-03-06","o":16.79,"h":16.79,"l":16.14,"c":16.29,"v":4653600},{"d":"2025-03-07","o":16.33,"h":16.53,"l":16.09,"c":16.46,"v":3045400},{"d":"2025-03-10","o":16.43,"h":16.85,"l":16.3,"c":16.72,"v":3680600},{"d":"2025-03-11","o":16.76,"h":17.04,"l":16.72,"c":16.86,"v":3410600},{"d":"2025-03-12","o":17,"h":17.15,"l":16.83,"c":16.94,"v":4126600},{"d":"2025-03-13","o":16.91,"h":17.08,"l":16.83,"c":16.92,"v":3880200},{"d":"2025-03-14","o":16.98,"h":17.13,"l":16.87,"c":17.01,"v":4543800},{"d":"2025-03-17","o":16.99,"h":17.47,"l":16.94,"c":17.43,"v":3329400},{"d":"2025-03-18","o":17.5,"h":17.63,"l":17.41,"c":17.45,"v":3272000},{"d":"2025-03-19","o":17.53,"h":17.75,"l":17.44,"c":17.72,"v":3914400},{"d":"2025-03-20","o":17.6,"h":17.82,"l":17.57,"c":17.78,"v":2655400},{"d":"2025-03-21","o":17.73,"h":17.98,"l":17.65,"c":17.8,"v":26101200},{"d":"2025-03-24","o":17.95,"h":18.11,"l":17.75,"c":17.99,"v":3824400},{"d":"2025-03-25","o":18.11,"h":18.17,"l":17.96,"c":18.04,"v":3336400},{"d":"2025-03-26","o":18.13,"h":18.3,"l":17.96,"c":18,"v":3558800},{"d":"2025-03-27","o":18.01,"h":18.07,"l":17.81,"c":17.91,"v":2240800},{"d":"2025-03-28","o":17.87,"h":17.98,"l":17.79,"c":17.94,"v":2573800},{"d":"2025-03-31","o":17.88,"h":18.09,"l":17.73,"c":18,"v":2895800},{"d":"2025-04-01","o":17.93,"h":18.27,"l":17.84,"c":18.27,"v":2337100},{"d":"2025-04-02","o":18.06,"h":18.49,"l":18.06,"c":18.46,"v":2140900},{"d":"2025-04-03","o":17.86,"h":18.35,"l":17.86,"c":17.97,"v":3614000},{"d":"2025-04-04","o":17.3,"h":17.53,"l":16.04,"c":16.33,"v":5804200},{"d":"2025-04-07","o":15.37,"h":16.63,"l":15.19,"c":16.15,"v":5888500},{"d":"2025-04-08","o":16.84,"h":16.92,"l":15.66,"c":15.95,"v":7892100},{"d":"2025-04-09","o":15.66,"h":16.55,"l":15.07,"c":16.31,"v":5189500},{"d":"2025-04-10","o":16.04,"h":16.27,"l":15.52,"c":15.88,"v":3580600},{"d":"2025-04-11","o":15.91,"h":16.13,"l":15.52,"c":16.12,"v":3532300},{"d":"2025-04-14","o":16.57,"h":16.68,"l":16.26,"c":16.53,"v":3963100},{"d":"2025-04-15","o":16.53,"h":16.9,"l":16.52,"c":16.73,"v":1849200},{"d":"2025-04-16","o":16.78,"h":17.08,"l":16.75,"c":16.86,"v":2591100},{"d":"2025-04-17","o":16.92,"h":17.36,"l":16.92,"c":17.18,"v":3750400},{"d":"2025-04-21","o":17.05,"h":17.09,"l":16.33,"c":16.49,"v":2640500},{"d":"2025-04-22","o":16.78,"h":16.8,"l":16.5,"c":16.73,"v":2597800},{"d":"2025-04-23","o":16.69,"h":16.85,"l":16.43,"c":16.67,"v":2109900},{"d":"2025-04-24","o":16.75,"h":17.06,"l":16.65,"c":16.98,"v":1727100},{"d":"2025-04-25","o":16.88,"h":17.03,"l":16.67,"c":16.88,"v":1578600},{"d":"2025-04-28","o":16.85,"h":17.07,"l":16.66,"c":17.03,"v":2177800},{"d":"2025-04-29","o":16.82,"h":17.03,"l":16.82,"c":16.92,"v":1756900},{"d":"2025-04-30","o":16.71,"h":16.81,"l":16.24,"c":16.55,"v":3094500},{"d":"2025-05-01","o":16.54,"h":17.17,"l":16.5,"c":16.87,"v":5353000},{"d":"2025-05-02","o":17.06,"h":17.54,"l":17.03,"c":17.53,"v":3921500},{"d":"2025-05-05","o":17.49,"h":17.6,"l":17.29,"c":17.56,"v":3380800},{"d":"2025-05-06","o":17.57,"h":17.69,"l":17.28,"c":17.51,"v":3207400},{"d":"2025-05-07","o":17.54,"h":17.85,"l":17.51,"c":17.81,"v":2653500},{"d":"2025-05-08","o":17.97,"h":18.11,"l":17.74,"c":17.81,"v":3067900},{"d":"2025-05-09","o":18,"h":18.09,"l":17.76,"c":18.07,"v":2407500},{"d":"2025-05-12","o":18.6,"h":18.6,"l":18.08,"c":18.19,"v":2910500},{"d":"2025-05-13","o":18.22,"h":18.54,"l":18.2,"c":18.43,"v":2204600},{"d":"2025-05-14","o":18.39,"h":18.6,"l":18.29,"c":18.58,"v":1753600},{"d":"2025-05-15","o":18.62,"h":18.88,"l":18.49,"c":18.85,"v":1743500},{"d":"2025-05-16","o":18.86,"h":19.01,"l":18.77,"c":18.96,"v":2120000},{"d":"2025-05-19","o":18.78,"h":19.04,"l":18.73,"c":18.88,"v":2532500},{"d":"2025-05-20","o":18.92,"h":18.99,"l":18.79,"c":18.83,"v":1985800},{"d":"2025-05-21","o":18.74,"h":18.79,"l":18.56,"c":18.57,"v":2243300},{"d":"2025-05-22","o":18.5,"h":18.61,"l":18.32,"c":18.5,"v":1455500},{"d":"2025-05-23","o":18.47,"h":18.69,"l":18.44,"c":18.65,"v":1637400},{"d":"2025-05-27","o":18.82,"h":19,"l":18.67,"c":18.98,"v":1808600},{"d":"2025-05-28","o":19,"h":19.06,"l":18.77,"c":18.85,"v":1470100},{"d":"2025-05-29","o":18.82,"h":18.87,"l":18.55,"c":18.86,"v":2060000},{"d":"2025-05-30","o":18.82,"h":18.92,"l":18.64,"c":18.78,"v":3362900},{"d":"2025-06-02","o":18.95,"h":19.08,"l":18.62,"c":18.99,"v":2189300},{"d":"2025-06-03","o":18.97,"h":19.07,"l":18.83,"c":18.87,"v":2658600},{"d":"2025-06-04","o":18.85,"h":18.87,"l":18.41,"c":18.53,"v":2511400},{"d":"2025-06-05","o":18.59,"h":18.67,"l":18.39,"c":18.56,"v":1785900},{"d":"2025-06-06","o":18.67,"h":18.81,"l":18.6,"c":18.76,"v":1673100},{"d":"2025-06-09","o":18.75,"h":18.75,"l":18.39,"c":18.4,"v":2619000},{"d":"2025-06-10","o":18.46,"h":18.53,"l":18.03,"c":18.13,"v":3210100},{"d":"2025-06-11","o":18.24,"h":18.27,"l":18.11,"c":18.15,"v":2462000},{"d":"2025-06-12","o":18.17,"h":18.26,"l":18.01,"c":18.25,"v":2057400},{"d":"2025-06-13","o":18.34,"h":18.42,"l":18.07,"c":18.28,"v":2641700},{"d":"2025-06-16","o":18.31,"h":18.61,"l":18.07,"c":18.18,"v":2389500},{"d":"2025-06-17","o":18.17,"h":18.25,"l":17.96,"c":18.09,"v":2215600},{"d":"2025-06-18","o":18.1,"h":18.25,"l":17.98,"c":18.13,"v":2725900},{"d":"2025-06-20","o":18.19,"h":18.39,"l":18.15,"c":18.39,"v":4260600},{"d":"2025-06-23","o":18.42,"h":18.57,"l":18.27,"c":18.37,"v":2364500},{"d":"2025-06-24","o":18.22,"h":18.64,"l":18.22,"c":18.5,"v":2859500},{"d":"2025-06-25","o":18.55,"h":18.59,"l":18.28,"c":18.46,"v":2481300},{"d":"2025-06-26","o":18.46,"h":18.92,"l":18.44,"c":18.92,"v":2749300},{"d":"2025-06-27","o":18.89,"h":19.07,"l":18.75,"c":18.89,"v":6677800},{"d":"2025-06-30","o":18.79,"h":19.08,"l":18.73,"c":18.95,"v":3562500},{"d":"2025-07-01","o":18.95,"h":19,"l":18.17,"c":18.18,"v":3977500},{"d":"2025-07-02","o":18.19,"h":18.35,"l":17.97,"c":18.25,"v":3239800},{"d":"2025-07-03","o":18.28,"h":18.31,"l":17.95,"c":18.11,"v":1774300},{"d":"2025-07-07","o":17.97,"h":18.09,"l":17.83,"c":17.94,"v":2411600},{"d":"2025-07-08","o":17.77,"h":17.82,"l":17.51,"c":17.68,"v":2819300},{"d":"2025-07-09","o":17.68,"h":17.74,"l":17.5,"c":17.56,"v":1697900},{"d":"2025-07-10","o":17.45,"h":17.5,"l":17.24,"c":17.44,"v":2124700},{"d":"2025-07-11","o":17.49,"h":17.58,"l":17.41,"c":17.45,"v":1543400},{"d":"2025-07-14","o":17.48,"h":17.95,"l":17.39,"c":17.93,"v":3684400},{"d":"2025-07-15","o":17.91,"h":17.92,"l":17.48,"c":17.54,"v":2329500},{"d":"2025-07-16","o":17.6,"h":17.69,"l":17.49,"c":17.56,"v":1744800},{"d":"2025-07-17","o":17.5,"h":17.7,"l":17.45,"c":17.65,"v":2384600},{"d":"2025-07-18","o":17.75,"h":18.08,"l":17.73,"c":17.98,"v":2664000},{"d":"2025-07-21","o":17.84,"h":18.07,"l":17.15,"c":17.22,"v":2620900},{"d":"2025-07-22","o":17.34,"h":17.5,"l":17.18,"c":17.18,"v":4083500},{"d":"2025-07-23","o":16.99,"h":17.08,"l":16.91,"c":16.95,"v":2216000},{"d":"2025-07-24","o":16.9,"h":17.16,"l":16.87,"c":17.08,"v":2241200},{"d":"2025-07-25","o":17.17,"h":17.2,"l":17,"c":17.07,"v":2889400},{"d":"2025-07-28","o":17.15,"h":17.17,"l":16.77,"c":16.87,"v":2291600},{"d":"2025-07-29","o":17.01,"h":17.16,"l":16.88,"c":16.98,"v":2539300},{"d":"2025-07-30","o":16.84,"h":17.19,"l":16.84,"c":17.14,"v":4076500},{"d":"2025-07-31","o":17.23,"h":18.48,"l":17.23,"c":18.35,"v":7770300},{"d":"2025-08-01","o":18.37,"h":18.61,"l":18.11,"c":18.53,"v":4251000},{"d":"2025-08-04","o":18.6,"h":18.78,"l":18.54,"c":18.66,"v":3237900},{"d":"2025-08-05","o":18.66,"h":18.66,"l":18.06,"c":18.5,"v":3928500},{"d":"2025-08-06","o":18.51,"h":18.68,"l":18.3,"c":18.68,"v":3434000},{"d":"2025-08-07","o":18.68,"h":18.8,"l":18.41,"c":18.46,"v":1736900},{"d":"2025-08-08","o":18.54,"h":18.67,"l":18.42,"c":18.44,"v":1620700},{"d":"2025-08-11","o":18.41,"h":18.54,"l":18.3,"c":18.46,"v":1791700},{"d":"2025-08-12","o":18.5,"h":18.52,"l":18.06,"c":18.26,"v":2560100},{"d":"2025-08-13","o":18.32,"h":18.37,"l":17.99,"c":18.2,"v":1808300},{"d":"2025-08-14","o":18.17,"h":18.52,"l":18.1,"c":18.2,"v":1924300},{"d":"2025-08-15","o":18.15,"h":18.25,"l":17.79,"c":17.91,"v":3557300},{"d":"2025-08-18","o":17.77,"h":17.84,"l":17.44,"c":17.55,"v":2939600},{"d":"2025-08-19","o":17.47,"h":17.65,"l":17.39,"c":17.42,"v":2629500},{"d":"2025-08-20","o":17.5,"h":17.58,"l":17.42,"c":17.49,"v":2515800},{"d":"2025-08-21","o":17.48,"h":17.81,"l":17.45,"c":17.71,"v":2630000},{"d":"2025-08-22","o":17.71,"h":17.81,"l":17.58,"c":17.7,"v":2360900},{"d":"2025-08-25","o":17.7,"h":17.79,"l":17.54,"c":17.58,"v":1587200},{"d":"2025-08-26","o":17.63,"h":17.83,"l":17.61,"c":17.77,"v":2064700},{"d":"2025-08-27","o":17.72,"h":17.86,"l":17.66,"c":17.71,"v":1902200},{"d":"2025-08-28","o":17.71,"h":17.85,"l":17.57,"c":17.84,"v":1756000},{"d":"2025-08-29","o":17.84,"h":17.85,"l":17.69,"c":17.79,"v":2271900},{"d":"2025-09-02","o":17.65,"h":17.88,"l":17.55,"c":17.68,"v":2117800},{"d":"2025-09-03","o":17.79,"h":17.91,"l":17.67,"c":17.86,"v":2221900},{"d":"2025-09-04","o":17.95,"h":18.11,"l":17.89,"c":18.09,"v":2787500},{"d":"2025-09-05","o":18.09,"h":18.26,"l":17.81,"c":18.25,"v":2699400},{"d":"2025-09-08","o":18.25,"h":18.42,"l":17.95,"c":18.1,"v":3360700},{"d":"2025-09-09","o":18.12,"h":18.33,"l":18.12,"c":18.26,"v":1542900},{"d":"2025-09-10","o":18.3,"h":18.57,"l":18.27,"c":18.37,"v":1952800},{"d":"2025-09-11","o":18.27,"h":18.49,"l":18.1,"c":18.49,"v":3788200},{"d":"2025-09-12","o":18.47,"h":18.7,"l":18.46,"c":18.62,"v":2120000},{"d":"2025-09-15","o":18.61,"h":18.71,"l":18.38,"c":18.38,"v":2250300},{"d":"2025-09-16","o":18.38,"h":18.44,"l":18.15,"c":18.31,"v":1722600},{"d":"2025-09-17","o":18.3,"h":18.6,"l":18.3,"c":18.52,"v":2439300},{"d":"2025-09-18","o":18.51,"h":18.7,"l":18.43,"c":18.62,"v":2318700},{"d":"2025-09-19","o":18.58,"h":18.67,"l":18.43,"c":18.56,"v":7260600},{"d":"2025-09-22","o":18.52,"h":18.79,"l":18.42,"c":18.75,"v":1605100},{"d":"2025-09-23","o":18.78,"h":19.32,"l":18.7,"c":19.14,"v":3338100},{"d":"2025-09-24","o":19.21,"h":19.52,"l":19.21,"c":19.46,"v":2200600},{"d":"2025-09-25","o":19.46,"h":19.62,"l":19.36,"c":19.54,"v":1547700},{"d":"2025-09-26","o":19.59,"h":19.82,"l":19.56,"c":19.58,"v":1457000},{"d":"2025-09-29","o":19.51,"h":19.67,"l":19.32,"c":19.47,"v":1438600},{"d":"2025-09-30","o":19.35,"h":19.66,"l":19.3,"c":19.44,"v":2455300},{"d":"2025-10-01","o":19.38,"h":19.51,"l":19.35,"c":19.41,"v":1616600},{"d":"2025-10-02","o":19.55,"h":19.72,"l":19.23,"c":19.24,"v":1885200},{"d":"2025-10-03","o":19.26,"h":19.26,"l":19,"c":19.09,"v":1973000},{"d":"2025-10-06","o":19.13,"h":19.2,"l":18.93,"c":19.07,"v":2198300},{"d":"2025-10-07","o":19.1,"h":19.16,"l":18.85,"c":19.13,"v":2234100},{"d":"2025-10-08","o":19.06,"h":19.38,"l":18.88,"c":19.35,"v":1815500},{"d":"2025-10-09","o":19.42,"h":19.45,"l":18.82,"c":18.83,"v":1996800},{"d":"2025-10-10","o":18.83,"h":19.07,"l":18.39,"c":18.41,"v":1470100},{"d":"2025-10-13","o":18.45,"h":18.55,"l":18.27,"c":18.38,"v":1500200},{"d":"2025-10-14","o":18.2,"h":18.29,"l":17.97,"c":18,"v":2093400},{"d":"2025-10-15","o":18.12,"h":18.5,"l":18.1,"c":18.32,"v":1736000},{"d":"2025-10-16","o":18.32,"h":18.38,"l":17.88,"c":17.96,"v":1644800},{"d":"2025-10-17","o":17.93,"h":18.11,"l":17.9,"c":18.07,"v":1807600},{"d":"2025-10-20","o":18.18,"h":18.48,"l":18.18,"c":18.35,"v":1537600},{"d":"2025-10-21","o":18.33,"h":18.4,"l":18.18,"c":18.25,"v":1637100},{"d":"2025-10-22","o":18.11,"h":18.18,"l":17.84,"c":18.03,"v":2018000},{"d":"2025-10-23","o":18.22,"h":18.22,"l":17.73,"c":17.84,"v":1612600},{"d":"2025-10-24","o":18.02,"h":18.02,"l":17.75,"c":17.83,"v":1749800},{"d":"2025-10-27","o":17.88,"h":17.88,"l":17.6,"c":17.7,"v":2450300},{"d":"2025-10-28","o":17.66,"h":17.74,"l":17.51,"c":17.61,"v":1643200},{"d":"2025-10-29","o":17.56,"h":17.65,"l":17.38,"c":17.53,"v":2084300},{"d":"2025-10-30","o":17.25,"h":17.74,"l":17.09,"c":17.49,"v":3913700},{"d":"2025-10-31","o":17.51,"h":17.55,"l":17.17,"c":17.25,"v":4158400},{"d":"2025-11-03","o":17.29,"h":17.47,"l":16.96,"c":17.47,"v":3268500},{"d":"2025-11-04","o":17.3,"h":17.32,"l":17.1,"c":17.19,"v":3332700},{"d":"2025-11-05","o":17.2,"h":17.44,"l":17.11,"c":17.24,"v":2749400},{"d":"2025-11-06","o":17.32,"h":17.53,"l":17.22,"c":17.24,"v":2258600},{"d":"2025-11-07","o":17.26,"h":17.73,"l":17.19,"c":17.72,"v":2179300},{"d":"2025-11-10","o":17.85,"h":17.95,"l":17.79,"c":17.85,"v":2192600},{"d":"2025-11-11","o":17.93,"h":18.01,"l":17.8,"c":17.99,"v":1661400},{"d":"2025-11-12","o":17.97,"h":18.15,"l":17.74,"c":17.91,"v":3197300},{"d":"2025-11-13","o":17.9,"h":18.03,"l":17.61,"c":17.92,"v":3683700},{"d":"2025-11-14","o":17.76,"h":18.17,"l":17.72,"c":18.16,"v":1984800},{"d":"2025-11-17","o":18.16,"h":18.25,"l":17.8,"c":17.82,"v":1816700},{"d":"2025-11-18","o":17.71,"h":18,"l":17.71,"c":17.86,"v":2059900},{"d":"2025-11-19","o":17.75,"h":17.97,"l":17.66,"c":17.91,"v":2898200},{"d":"2025-11-20","o":18.01,"h":18.21,"l":17.6,"c":17.69,"v":3258800},{"d":"2025-11-21","o":17.71,"h":17.84,"l":17.58,"c":17.7,"v":3511400},{"d":"2025-11-24","o":17.7,"h":17.7,"l":17.49,"c":17.56,"v":1912600},{"d":"2025-11-25","o":17.54,"h":17.74,"l":17.45,"c":17.6,"v":1733300},{"d":"2025-11-26","o":17.69,"h":17.93,"l":17.64,"c":17.79,"v":1326000},{"d":"2025-11-28","o":17.77,"h":18.09,"l":17.77,"c":18.01,"v":1295700},{"d":"2025-12-01","o":17.92,"h":18.17,"l":17.87,"c":18.13,"v":1774400},{"d":"2025-12-02","o":18.2,"h":18.2,"l":17.75,"c":17.76,"v":1560600},{"d":"2025-12-03","o":17.87,"h":18.18,"l":17.81,"c":18.09,"v":1970200},{"d":"2025-12-04","o":18.05,"h":18.29,"l":17.98,"c":18.22,"v":1687300},{"d":"2025-12-05","o":18.22,"h":18.53,"l":18.22,"c":18.47,"v":2194600},{"d":"2025-12-08","o":18.35,"h":18.88,"l":18.21,"c":18.68,"v":3553100},{"d":"2025-12-09","o":18.58,"h":18.87,"l":18.54,"c":18.58,"v":3027200},{"d":"2025-12-10","o":18.69,"h":18.74,"l":18.03,"c":18.19,"v":3978600},{"d":"2025-12-11","o":18.15,"h":18.19,"l":17.91,"c":18.06,"v":2539600},{"d":"2025-12-12","o":18.06,"h":18.28,"l":17.94,"c":17.97,"v":2236500},{"d":"2025-12-15","o":18.11,"h":18.11,"l":17.81,"c":18,"v":2265700},{"d":"2025-12-16","o":17.85,"h":17.91,"l":17.56,"c":17.66,"v":2605200},{"d":"2025-12-17","o":17.7,"h":17.86,"l":17.6,"c":17.66,"v":3041900},{"d":"2025-12-18","o":17.78,"h":18.05,"l":17.67,"c":17.68,"v":2684000},{"d":"2025-12-19","o":17.64,"h":17.82,"l":17.48,"c":17.51,"v":10751800},{"d":"2025-12-22","o":17.55,"h":17.72,"l":17.51,"c":17.63,"v":2067500},{"d":"2025-12-23","o":17.85,"h":18.08,"l":17.78,"c":18.06,"v":1564700},{"d":"2025-12-24","o":18,"h":18.03,"l":17.81,"c":17.88,"v":1035500},{"d":"2025-12-26","o":17.95,"h":17.95,"l":17.68,"c":17.73,"v":1049700},{"d":"2025-12-29","o":17.78,"h":17.88,"l":17.75,"c":17.8,"v":1234100},{"d":"2025-12-30","o":17.82,"h":17.97,"l":17.8,"c":17.86,"v":1516000},{"d":"2025-12-31","o":17.83,"h":17.9,"l":17.76,"c":17.79,"v":1848800},{"d":"2026-01-02","o":17.8,"h":17.99,"l":17.61,"c":17.94,"v":2325200},{"d":"2026-01-05","o":17.94,"h":17.99,"l":17.27,"c":17.7,"v":3160900},{"d":"2026-01-06","o":17.62,"h":17.63,"l":17.15,"c":17.15,"v":3387500},{"d":"2026-01-07","o":17.26,"h":17.38,"l":17.12,"c":17.19,"v":2320500},{"d":"2026-01-08","o":17.34,"h":17.44,"l":17.17,"c":17.33,"v":2039900},{"d":"2026-01-09","o":17.39,"h":17.54,"l":17.21,"c":17.31,"v":2020100},{"d":"2026-01-12","o":17.33,"h":17.58,"l":17.32,"c":17.55,"v":3670000},{"d":"2026-01-13","o":17.56,"h":17.82,"l":17.56,"c":17.71,"v":2875200},{"d":"2026-01-14","o":17.7,"h":17.88,"l":17.67,"c":17.78,"v":2838600},{"d":"2026-01-15","o":17.84,"h":17.92,"l":17.6,"c":17.84,"v":3247900},{"d":"2026-01-16","o":17.89,"h":18.37,"l":17.87,"c":18.29,"v":3163000},{"d":"2026-01-20","o":18.36,"h":18.55,"l":18.25,"c":18.34,"v":3125800},{"d":"2026-01-21","o":18.51,"h":18.76,"l":18.4,"c":18.59,"v":2630500},{"d":"2026-01-22","o":18.6,"h":18.92,"l":18.59,"c":18.77,"v":2573800},{"d":"2026-01-23","o":18.91,"h":18.99,"l":18.74,"c":18.75,"v":1632300},{"d":"2026-01-26","o":18.95,"h":19,"l":18.61,"c":18.69,"v":1930500},{"d":"2026-01-27","o":18.6,"h":18.91,"l":18.38,"c":18.76,"v":2225600},{"d":"2026-01-28","o":18.58,"h":18.75,"l":18.45,"c":18.64,"v":3077400},{"d":"2026-01-29","o":18.81,"h":18.94,"l":18.65,"c":18.72,"v":2611500},{"d":"2026-01-30","o":18.75,"h":18.84,"l":18.48,"c":18.82,"v":2299100},{"d":"2026-02-02","o":18.59,"h":18.59,"l":18.32,"c":18.5,"v":2844200},{"d":"2026-02-03","o":18.56,"h":18.81,"l":18.42,"c":18.64,"v":2540000},{"d":"2026-02-04","o":18.59,"h":18.83,"l":18.48,"c":18.76,"v":2094900},{"d":"2026-02-05","o":18.65,"h":18.91,"l":18.58,"c":18.9,"v":2701200},{"d":"2026-02-06","o":19,"h":19.43,"l":18.94,"c":19.18,"v":3685600},{"d":"2026-02-09","o":19.13,"h":19.75,"l":19.13,"c":19.74,"v":3147100},{"d":"2026-02-10","o":19.75,"h":20.2,"l":19.7,"c":19.9,"v":5604600},{"d":"2026-02-11","o":20,"h":20.54,"l":19.93,"c":20.44,"v":4717900},{"d":"2026-02-12","o":20.99,"h":21,"l":20.38,"c":20.91,"v":5431600},{"d":"2026-02-13","o":20.98,"h":21.66,"l":20.88,"c":21.45,"v":4456800},{"d":"2026-02-17","o":21.45,"h":21.51,"l":21.15,"c":21.45,"v":3894700},{"d":"2026-02-18","o":21.58,"h":21.6,"l":20.93,"c":20.97,"v":3153900},{"d":"2026-02-19","o":21.16,"h":21.3,"l":20.82,"c":21.1,"v":3147800},{"d":"2026-02-20","o":21.19,"h":21.63,"l":21.01,"c":21.63,"v":4056200},{"d":"2026-02-23","o":21.51,"h":21.99,"l":21.48,"c":21.7,"v":2238400},{"d":"2026-02-24","o":21.76,"h":22.14,"l":21.51,"c":22.12,"v":2818100},{"d":"2026-02-25","o":22.07,"h":22.33,"l":21.82,"c":22.28,"v":3254200},{"d":"2026-02-26","o":22.17,"h":22.39,"l":22.02,"c":22.36,"v":3343900},{"d":"2026-02-27","o":22.48,"h":22.57,"l":22.19,"c":22.48,"v":4402600},{"d":"2026-03-02","o":22.66,"h":23,"l":22.26,"c":22.91,"v":2465700},{"d":"2026-03-03","o":22.86,"h":23,"l":22.43,"c":22.82,"v":2296300},{"d":"2026-03-04","o":22.7,"h":22.89,"l":22.43,"c":22.77,"v":1828000},{"d":"2026-03-05","o":22.69,"h":23.1,"l":22.65,"c":22.86,"v":2847700},{"d":"2026-03-06","o":22.94,"h":23.05,"l":22.68,"c":22.97,"v":1781000},{"d":"2026-03-09","o":22.99,"h":23.02,"l":22.67,"c":22.75,"v":2275600},{"d":"2026-03-10","o":22.65,"h":22.88,"l":22.5,"c":22.59,"v":2418900},{"d":"2026-03-11","o":22.51,"h":23.13,"l":22.38,"c":23.12,"v":2727200},{"d":"2026-03-12","o":22.89,"h":23.34,"l":22.85,"c":22.85,"v":3074200},{"d":"2026-03-13","o":23,"h":23.31,"l":22.89,"c":23.14,"v":2616800},{"d":"2026-03-16","o":23.24,"h":23.24,"l":22.85,"c":22.88,"v":2826200},{"d":"2026-03-17","o":23.18,"h":23.35,"l":22.89,"c":22.94,"v":2434100},{"d":"2026-03-18","o":22.91,"h":23.01,"l":22.7,"c":22.74,"v":1759900},{"d":"2026-03-19","o":22.87,"h":23.3,"l":22.74,"c":23.07,"v":2392100},{"d":"2026-03-20","o":23.1,"h":23.17,"l":22.63,"c":22.65,"v":6467600},{"d":"2026-03-23","o":22.58,"h":23.23,"l":22.45,"c":22.96,"v":2876300},{"d":"2026-03-24","o":22.72,"h":23.58,"l":22.72,"c":23.28,"v":2656800},{"d":"2026-03-25","o":23.29,"h":23.62,"l":23.17,"c":23.6,"v":2256200},{"d":"2026-03-26","o":23.62,"h":23.83,"l":23.43,"c":23.55,"v":3026000},{"d":"2026-03-27","o":23.57,"h":23.74,"l":23.15,"c":23.19,"v":2844500},{"d":"2026-03-30","o":23.39,"h":23.47,"l":22.96,"c":23.12,"v":2498300},{"d":"2026-03-31","o":23.23,"h":23.27,"l":22.59,"c":22.8,"v":2482289},{"d":"2026-04-01","o":22.5,"h":22.69,"l":22.23,"c":22.55,"v":1966234},{"d":"2026-04-02","o":22.76,"h":23,"l":22.57,"c":22.75,"v":1262345},{"d":"2026-04-06","o":22.57,"h":22.88,"l":22.53,"c":22.6,"v":1175961},{"d":"2026-04-07","o":22.59,"h":23.02,"l":22.52,"c":22.81,"v":1769899},{"d":"2026-04-08","o":22.17,"h":22.53,"l":22.05,"c":22.47,"v":1911487},{"d":"2026-04-09","o":22.43,"h":22.98,"l":22.16,"c":22.21,"v":1696185},{"d":"2026-04-10","o":22.12,"h":22.24,"l":21.84,"c":22.03,"v":1241831},{"d":"2026-04-13","o":22.28,"h":22.2,"l":21.34,"c":21.63,"v":2881905},{"d":"2026-04-14","o":21.81,"h":21.61,"l":21.04,"c":21.25,"v":2989970},{"d":"2026-04-15","o":21.15,"h":21.39,"l":21.06,"c":21.26,"v":2088481},{"d":"2026-04-16","o":21.32,"h":21.45,"l":21.07,"c":21.24,"v":1528836},{"d":"2026-04-17","o":20.88,"h":21.31,"l":20.82,"c":21.29,"v":2810536},{"d":"2026-04-20","o":21.16,"h":21.28,"l":20.83,"c":20.88,"v":2438309},{"d":"2026-04-21","o":20.96,"h":21.09,"l":20.4,"c":20.61,"v":2187136},{"d":"2026-04-22","o":21.17,"h":21.26,"l":20.95,"c":21.24,"v":2739353},{"d":"2026-04-23","o":21.44,"h":21.5,"l":21.21,"c":21.38,"v":1746542},{"d":"2026-04-24","o":21.38,"h":21.47,"l":21.1,"c":21.37,"v":1572826},{"d":"2026-04-27","o":21.45,"h":21.7,"l":21.32,"c":21.58,"v":2698831},{"d":"2026-04-28","o":21.79,"h":22.03,"l":21.67,"c":21.86,"v":1622590},{"d":"2026-04-29","o":21.76,"h":21.91,"l":21.52,"c":21.88,"v":2358362},{"d":"2026-04-30","o":21.22,"h":22.25,"l":21.01,"c":21.86,"v":3970621},{"d":"2026-05-01","o":21.9,"h":21.95,"l":21.52,"c":21.7,"v":2098370},{"d":"2026-05-04","o":21.67,"h":22.07,"l":21.55,"c":21.99,"v":2312962},{"d":"2026-05-05","o":21.89,"h":22,"l":21.7,"c":21.78,"v":1382326},{"d":"2026-05-06","o":21.46,"h":21.68,"l":21.07,"c":21.16,"v":2699374},{"d":"2026-05-07","o":20.95,"h":21.26,"l":20.67,"c":21.24,"v":2111590},{"d":"2026-05-08","o":21.24,"h":21.28,"l":20.92,"c":20.92,"v":2348486},{"d":"2026-05-11","o":21,"h":21.37,"l":20.88,"c":21.31,"v":2033627},{"d":"2026-05-12","o":21.52,"h":21.5,"l":21.11,"c":21.36,"v":1701575},{"d":"2026-05-13","o":21.31,"h":21.66,"l":21.29,"c":21.56,"v":1865277},{"d":"2026-05-14","o":21.51,"h":21.85,"l":21.56,"c":21.74,"v":1741590},{"d":"2026-05-15","o":21.9,"h":22.05,"l":21.65,"c":21.98,"v":2154802},{"d":"2026-05-18","o":22.05,"h":22.34,"l":21.92,"c":22.28,"v":2387440},{"d":"2026-05-19","o":22.33,"h":22.47,"l":22.05,"c":22.37,"v":1376411}]