[{"d":"2015-05-18","o":18,"h":18,"l":17.03,"c":18,"v":2197500},{"d":"2015-05-19","o":17.92,"h":19.15,"l":17.92,"c":18.8,"v":1978700},{"d":"2015-05-20","o":18.7,"h":18.84,"l":18.36,"c":18.61,"v":717600},{"d":"2015-05-21","o":18.6,"h":18.66,"l":18.02,"c":18.25,"v":793000},{"d":"2015-05-22","o":18.25,"h":18.4,"l":18.05,"c":18.21,"v":536200},{"d":"2015-05-26","o":18.25,"h":18.45,"l":18.11,"c":18.24,"v":681400},{"d":"2015-05-27","o":18.2,"h":18.7,"l":18,"c":18.65,"v":652700},{"d":"2015-05-28","o":18.43,"h":18.7,"l":18.32,"c":18.52,"v":949800},{"d":"2015-05-29","o":18.33,"h":18.5,"l":18.11,"c":18.45,"v":565500},{"d":"2015-06-01","o":18.33,"h":18.5,"l":18.25,"c":18.48,"v":1014500},{"d":"2015-06-02","o":18.33,"h":18.7,"l":18.33,"c":18.67,"v":922000},{"d":"2015-06-03","o":18.7,"h":18.95,"l":18.51,"c":18.93,"v":1165000},{"d":"2015-06-04","o":18.91,"h":18.93,"l":18.73,"c":18.91,"v":928000},{"d":"2015-06-05","o":18.88,"h":18.9,"l":18.63,"c":18.86,"v":711900},{"d":"2015-06-08","o":18.7,"h":18.9,"l":18.63,"c":18.87,"v":787200},{"d":"2015-06-09","o":18.9,"h":18.93,"l":18.82,"c":18.9,"v":959300},{"d":"2015-06-10","o":18.9,"h":18.94,"l":18.85,"c":18.86,"v":1091800},{"d":"2015-06-11","o":18.86,"h":18.9,"l":18.83,"c":18.86,"v":860800},{"d":"2015-06-12","o":18.78,"h":18.86,"l":18.66,"c":18.71,"v":911600},{"d":"2015-06-15","o":18.68,"h":18.85,"l":18.58,"c":18.8,"v":776300},{"d":"2015-06-16","o":18.79,"h":18.94,"l":18.62,"c":18.89,"v":1251100},{"d":"2015-06-17","o":18.82,"h":19.04,"l":18.81,"c":19.03,"v":1459800},{"d":"2015-06-18","o":18.99,"h":19.2,"l":18.95,"c":19.1,"v":998200},{"d":"2015-06-19","o":19.08,"h":19.1,"l":18.83,"c":18.85,"v":440600},{"d":"2015-06-22","o":18.85,"h":18.99,"l":18.69,"c":18.69,"v":646200},{"d":"2015-06-23","o":18.45,"h":19,"l":18.37,"c":18.76,"v":972200},{"d":"2015-06-24","o":18.74,"h":19.24,"l":18.62,"c":19,"v":742700},{"d":"2015-06-25","o":19,"h":19.14,"l":18.91,"c":18.95,"v":1194200},{"d":"2015-06-26","o":19.04,"h":19.45,"l":18.95,"c":19.16,"v":8790200},{"d":"2015-06-29","o":19.02,"h":19.17,"l":18.86,"c":18.86,"v":722900},{"d":"2015-06-30","o":19.1,"h":19.17,"l":18.85,"c":18.87,"v":490900},{"d":"2015-07-01","o":18.87,"h":18.95,"l":18.79,"c":18.9,"v":652200},{"d":"2015-07-02","o":18.9,"h":18.95,"l":18.82,"c":18.82,"v":341500},{"d":"2015-07-06","o":18.74,"h":18.89,"l":18.65,"c":18.8,"v":422500},{"d":"2015-07-07","o":18.73,"h":18.96,"l":18.6,"c":18.63,"v":448500},{"d":"2015-07-08","o":18.64,"h":18.77,"l":18.45,"c":18.6,"v":423000},{"d":"2015-07-09","o":18.73,"h":18.73,"l":18.47,"c":18.68,"v":353900},{"d":"2015-07-10","o":18.65,"h":18.99,"l":18.58,"c":18.98,"v":700700},{"d":"2015-07-13","o":18.89,"h":18.95,"l":18.65,"c":18.76,"v":340900},{"d":"2015-07-14","o":18.81,"h":18.99,"l":18.71,"c":18.95,"v":463100},{"d":"2015-07-15","o":18.87,"h":18.97,"l":18.78,"c":18.95,"v":510500},{"d":"2015-07-16","o":18.87,"h":19,"l":18.86,"c":18.95,"v":781300},{"d":"2015-07-17","o":18.9,"h":18.95,"l":18.79,"c":18.93,"v":513000},{"d":"2015-07-20","o":18.92,"h":18.92,"l":18.61,"c":18.63,"v":373800},{"d":"2015-07-21","o":18.53,"h":18.64,"l":18.02,"c":18.33,"v":739000},{"d":"2015-07-22","o":18.32,"h":18.4,"l":18.11,"c":18.23,"v":386800},{"d":"2015-07-23","o":18.28,"h":18.33,"l":17.73,"c":17.83,"v":704800},{"d":"2015-07-24","o":17.89,"h":17.96,"l":17.34,"c":17.55,"v":590200},{"d":"2015-07-27","o":17.45,"h":17.75,"l":17.4,"c":17.57,"v":655500},{"d":"2015-07-28","o":17.5,"h":17.93,"l":17.38,"c":17.91,"v":734800},{"d":"2015-07-29","o":17.53,"h":18.13,"l":17.53,"c":17.97,"v":656800},{"d":"2015-07-30","o":17.85,"h":18.15,"l":17.68,"c":18.02,"v":1000400},{"d":"2015-07-31","o":18.1,"h":18.25,"l":17.99,"c":18.14,"v":316200},{"d":"2015-08-03","o":18.2,"h":18.25,"l":18.08,"c":18.17,"v":308200},{"d":"2015-08-04","o":18.1,"h":18.25,"l":18.01,"c":18.02,"v":341700},{"d":"2015-08-05","o":18.14,"h":18.25,"l":18.02,"c":18.09,"v":485100},{"d":"2015-08-06","o":17.99,"h":18.16,"l":17.77,"c":17.92,"v":814600},{"d":"2015-08-07","o":17.8,"h":18.17,"l":17.8,"c":18.09,"v":384400},{"d":"2015-08-10","o":18.06,"h":18.17,"l":17.84,"c":17.95,"v":445500},{"d":"2015-08-11","o":17.83,"h":18.05,"l":17.52,"c":17.97,"v":521400},{"d":"2015-08-12","o":17.84,"h":18.24,"l":17.55,"c":17.94,"v":1342900},{"d":"2015-08-13","o":17.77,"h":17.88,"l":17.67,"c":17.79,"v":539300},{"d":"2015-08-14","o":17.7,"h":18,"l":17.6,"c":17.97,"v":781100},{"d":"2015-08-17","o":17.85,"h":18.2,"l":17.84,"c":18.1,"v":681500},{"d":"2015-08-18","o":18.01,"h":18.15,"l":17.9,"c":17.97,"v":515500},{"d":"2015-08-19","o":18.02,"h":18.02,"l":17.81,"c":17.92,"v":550700},{"d":"2015-08-20","o":17.89,"h":18,"l":17.81,"c":17.82,"v":781900},{"d":"2015-08-21","o":17.74,"h":17.88,"l":17.24,"c":17.32,"v":615900},{"d":"2015-08-24","o":16.72,"h":17,"l":13.82,"c":16.61,"v":914300},{"d":"2015-08-25","o":16.85,"h":17.08,"l":16.38,"c":16.38,"v":557900},{"d":"2015-08-26","o":16.57,"h":17,"l":16.27,"c":16.96,"v":600100},{"d":"2015-08-27","o":16.88,"h":17.46,"l":16.62,"c":17.44,"v":662600},{"d":"2015-08-28","o":17.5,"h":17.94,"l":17.49,"c":17.79,"v":1125100},{"d":"2015-08-31","o":17.77,"h":17.77,"l":17.41,"c":17.71,"v":959500},{"d":"2015-09-01","o":17.65,"h":17.66,"l":17.26,"c":17.41,"v":1126600},{"d":"2015-09-02","o":17.53,"h":17.92,"l":17.5,"c":17.89,"v":554500},{"d":"2015-09-03","o":17.76,"h":18,"l":17.74,"c":17.91,"v":973200},{"d":"2015-09-04","o":17.76,"h":18,"l":17.66,"c":17.95,"v":1274600},{"d":"2015-09-08","o":18,"h":18.98,"l":17.99,"c":18.97,"v":3744200},{"d":"2015-09-09","o":18.89,"h":18.97,"l":18.75,"c":18.86,"v":1586900},{"d":"2015-09-10","o":18.74,"h":18.99,"l":18.74,"c":18.99,"v":2551100},{"d":"2015-09-11","o":18.97,"h":19.25,"l":18.89,"c":19.25,"v":2604900},{"d":"2015-09-14","o":19.13,"h":19.44,"l":19.13,"c":19.38,"v":1755300},{"d":"2015-09-15","o":19.36,"h":19.42,"l":18.97,"c":19.22,"v":1964700},{"d":"2015-09-16","o":19.28,"h":19.4,"l":18.98,"c":19.36,"v":1859600},{"d":"2015-09-17","o":19.25,"h":19.84,"l":19.25,"c":19.77,"v":3381800},{"d":"2015-09-18","o":19.73,"h":19.75,"l":18.83,"c":18.91,"v":19763600},{"d":"2015-09-21","o":19.01,"h":19.07,"l":18.67,"c":18.95,"v":1737400},{"d":"2015-09-22","o":18.77,"h":18.81,"l":18.35,"c":18.52,"v":1414600},{"d":"2015-09-23","o":18.65,"h":18.95,"l":18.53,"c":18.89,"v":1210000},{"d":"2015-09-24","o":18.82,"h":18.94,"l":18.36,"c":18.6,"v":811800},{"d":"2015-09-25","o":18.76,"h":18.88,"l":18.36,"c":18.88,"v":1017400},{"d":"2015-09-28","o":18.55,"h":18.76,"l":18.4,"c":18.59,"v":1616900},{"d":"2015-09-29","o":18.54,"h":18.75,"l":18.24,"c":18.28,"v":1395000},{"d":"2015-09-30","o":18.43,"h":18.71,"l":18.16,"c":18.57,"v":1460400},{"d":"2015-10-01","o":18.54,"h":18.7,"l":18.3,"c":18.69,"v":884000},{"d":"2015-10-02","o":18.54,"h":18.65,"l":18.21,"c":18.63,"v":454800},{"d":"2015-10-05","o":18.7,"h":18.93,"l":18.65,"c":18.9,"v":1415300},{"d":"2015-10-06","o":18.8,"h":18.88,"l":18.64,"c":18.83,"v":592600},{"d":"2015-10-07","o":18.82,"h":18.99,"l":18.71,"c":18.99,"v":1005800},{"d":"2015-10-08","o":18.92,"h":18.99,"l":18.83,"c":18.93,"v":706000},{"d":"2015-10-09","o":18.93,"h":18.99,"l":18.71,"c":18.92,"v":690600},{"d":"2015-10-12","o":18.87,"h":18.98,"l":18.77,"c":18.9,"v":533600},{"d":"2015-10-13","o":18.81,"h":18.91,"l":18.74,"c":18.84,"v":730400},{"d":"2015-10-14","o":18.82,"h":18.96,"l":18.78,"c":18.83,"v":806600},{"d":"2015-10-15","o":18.77,"h":18.95,"l":18.64,"c":18.95,"v":701300},{"d":"2015-10-16","o":18.94,"h":19,"l":18.82,"c":18.98,"v":945500},{"d":"2015-10-19","o":18.85,"h":19.39,"l":18.81,"c":19.38,"v":1261900},{"d":"2015-10-20","o":19.13,"h":19.49,"l":19.05,"c":19.48,"v":984700},{"d":"2015-10-21","o":19.47,"h":19.5,"l":19.29,"c":19.5,"v":974800},{"d":"2015-10-22","o":19.47,"h":19.7,"l":19.43,"c":19.7,"v":1554700},{"d":"2015-10-23","o":19.69,"h":19.7,"l":19.03,"c":19.29,"v":1234300},{"d":"2015-10-26","o":19.47,"h":19.59,"l":19.18,"c":19.43,"v":1063700},{"d":"2015-10-27","o":19.46,"h":19.59,"l":19.28,"c":19.45,"v":888100},{"d":"2015-10-28","o":19.39,"h":19.85,"l":19.36,"c":19.84,"v":1308800},{"d":"2015-10-29","o":19.65,"h":19.9,"l":19.64,"c":19.87,"v":1043700},{"d":"2015-10-30","o":19.82,"h":19.88,"l":19.71,"c":19.72,"v":689200},{"d":"2015-11-02","o":19.79,"h":19.99,"l":19.68,"c":19.99,"v":1377600},{"d":"2015-11-03","o":19.95,"h":19.99,"l":19.89,"c":19.98,"v":1071200},{"d":"2015-11-04","o":19.96,"h":19.96,"l":19.8,"c":19.89,"v":974300},{"d":"2015-11-05","o":19.93,"h":19.93,"l":19.73,"c":19.92,"v":1251700},{"d":"2015-11-06","o":19.82,"h":20.35,"l":19.61,"c":20.35,"v":2896500},{"d":"2015-11-09","o":20.18,"h":20.5,"l":20.13,"c":20.48,"v":2329100},{"d":"2015-11-10","o":20.4,"h":20.48,"l":20.17,"c":20.48,"v":1380400},{"d":"2015-11-11","o":20.32,"h":20.37,"l":19.86,"c":20,"v":1779900},{"d":"2015-11-12","o":19.98,"h":20.05,"l":19.6,"c":19.64,"v":1182900},{"d":"2015-11-13","o":19.71,"h":20.16,"l":19.58,"c":19.65,"v":2157200},{"d":"2015-11-16","o":19.54,"h":19.9,"l":19.54,"c":19.84,"v":1498800},{"d":"2015-11-17","o":19.92,"h":19.99,"l":19.59,"c":19.59,"v":1798300},{"d":"2015-11-18","o":19.56,"h":19.68,"l":19.51,"c":19.55,"v":1463600},{"d":"2015-11-19","o":19.49,"h":19.59,"l":19.46,"c":19.51,"v":1013800},{"d":"2015-11-20","o":19.58,"h":19.73,"l":19.2,"c":19.29,"v":1277700},{"d":"2015-11-23","o":19.37,"h":19.61,"l":19.21,"c":19.55,"v":885900},{"d":"2015-11-24","o":19.46,"h":19.6,"l":19.39,"c":19.53,"v":821800},{"d":"2015-11-25","o":19.86,"h":19.86,"l":19.32,"c":19.39,"v":931200},{"d":"2015-11-27","o":19.44,"h":19.6,"l":19.37,"c":19.42,"v":613100},{"d":"2015-11-30","o":19.48,"h":19.75,"l":19.35,"c":19.5,"v":14059800},{"d":"2015-12-01","o":19.53,"h":19.7,"l":19.48,"c":19.58,"v":1576000},{"d":"2015-12-02","o":19.66,"h":19.67,"l":19.11,"c":19.35,"v":1650800},{"d":"2015-12-03","o":19.38,"h":19.4,"l":18.9,"c":19.04,"v":1680000},{"d":"2015-12-04","o":19.11,"h":20.26,"l":19.07,"c":20.23,"v":4096400},{"d":"2015-12-07","o":20.15,"h":20.15,"l":19.45,"c":19.5,"v":1877200},{"d":"2015-12-08","o":19.49,"h":19.53,"l":19.29,"c":19.39,"v":1262400},{"d":"2015-12-09","o":19.32,"h":19.39,"l":19.15,"c":19.2,"v":1315100},{"d":"2015-12-10","o":19.2,"h":19.49,"l":19.16,"c":19.35,"v":1068800},{"d":"2015-12-11","o":19.29,"h":19.42,"l":19.02,"c":19.19,"v":1172900},{"d":"2015-12-14","o":19.31,"h":20.3,"l":19.21,"c":20.13,"v":3703200},{"d":"2015-12-15","o":20.15,"h":20.5,"l":20.06,"c":20.5,"v":3163900},{"d":"2015-12-16","o":20.48,"h":20.72,"l":20.29,"c":20.51,"v":3656000},{"d":"2015-12-17","o":20.51,"h":20.75,"l":20.41,"c":20.68,"v":1528100},{"d":"2015-12-18","o":20.61,"h":20.97,"l":20.45,"c":20.59,"v":9042400},{"d":"2015-12-21","o":20.66,"h":20.67,"l":19.99,"c":20.04,"v":1289400},{"d":"2015-12-22","o":20.21,"h":20.25,"l":19.84,"c":19.88,"v":1061700},{"d":"2015-12-23","o":20.05,"h":20.22,"l":19.82,"c":20.19,"v":566800},{"d":"2015-12-24","o":20.21,"h":20.28,"l":19.91,"c":19.94,"v":623900},{"d":"2015-12-28","o":19.96,"h":20.39,"l":19.87,"c":20.38,"v":629900},{"d":"2015-12-29","o":20.45,"h":20.62,"l":20.35,"c":20.61,"v":586400},{"d":"2015-12-30","o":20.48,"h":20.63,"l":20.41,"c":20.52,"v":525500},{"d":"2015-12-31","o":20.53,"h":20.53,"l":19.97,"c":19.97,"v":770000},{"d":"2016-01-04","o":19.7,"h":19.87,"l":19.41,"c":19.76,"v":799600},{"d":"2016-01-05","o":19.64,"h":20,"l":19.59,"c":19.89,"v":739000},{"d":"2016-01-06","o":19.7,"h":20.09,"l":19.62,"c":20.08,"v":734100},{"d":"2016-01-07","o":19.55,"h":19.92,"l":19.52,"c":19.62,"v":800500},{"d":"2016-01-08","o":19.58,"h":19.76,"l":19.08,"c":19.17,"v":1092800},{"d":"2016-01-11","o":19.18,"h":19.39,"l":19.12,"c":19.32,"v":487000},{"d":"2016-01-12","o":19.49,"h":19.75,"l":19.13,"c":19.34,"v":923100},{"d":"2016-01-13","o":19.4,"h":19.4,"l":18.92,"c":19.08,"v":908700},{"d":"2016-01-14","o":19.14,"h":19.22,"l":18.49,"c":18.69,"v":814300},{"d":"2016-01-15","o":18.38,"h":18.39,"l":17.99,"c":18.28,"v":625400},{"d":"2016-01-19","o":18.11,"h":18.17,"l":17.1,"c":17.26,"v":1462200},{"d":"2016-01-20","o":16.94,"h":17.76,"l":16.35,"c":17.6,"v":1208600},{"d":"2016-01-21","o":17.71,"h":18.11,"l":17.3,"c":17.82,"v":899200},{"d":"2016-01-22","o":18.09,"h":18.17,"l":17.38,"c":17.58,"v":645000},{"d":"2016-01-25","o":17.6,"h":17.95,"l":17.32,"c":17.41,"v":487800},{"d":"2016-01-26","o":17.45,"h":17.83,"l":17.25,"c":17.69,"v":625500},{"d":"2016-01-27","o":17.56,"h":17.78,"l":17.38,"c":17.59,"v":530000},{"d":"2016-01-28","o":17.75,"h":17.92,"l":17.56,"c":17.74,"v":323000},{"d":"2016-01-29","o":17.66,"h":18.33,"l":17.66,"c":18.29,"v":754300},{"d":"2016-02-01","o":18.26,"h":18.55,"l":18,"c":18.41,"v":679700},{"d":"2016-02-02","o":18.36,"h":18.53,"l":18.02,"c":18.34,"v":672800},{"d":"2016-02-03","o":18.49,"h":18.58,"l":18.11,"c":18.5,"v":440500},{"d":"2016-02-04","o":18.51,"h":18.92,"l":18.44,"c":18.86,"v":404800},{"d":"2016-02-05","o":18.82,"h":19,"l":18.67,"c":18.96,"v":545400},{"d":"2016-02-08","o":18.94,"h":18.99,"l":18.17,"c":18.93,"v":610200},{"d":"2016-02-09","o":18.75,"h":19.61,"l":18.47,"c":19.3,"v":1092300},{"d":"2016-02-10","o":19.38,"h":19.46,"l":19.22,"c":19.41,"v":693300},{"d":"2016-02-11","o":19.3,"h":19.4,"l":18.55,"c":18.92,"v":541600},{"d":"2016-02-12","o":19.02,"h":19.44,"l":18.84,"c":19.31,"v":571500},{"d":"2016-02-16","o":19.35,"h":19.49,"l":19.12,"c":19.31,"v":498600},{"d":"2016-02-17","o":19.35,"h":19.84,"l":19.11,"c":19.77,"v":796700},{"d":"2016-02-18","o":19.88,"h":19.91,"l":19.5,"c":19.87,"v":897700},{"d":"2016-02-19","o":19.89,"h":20.53,"l":19.6,"c":19.66,"v":622400},{"d":"2016-02-22","o":19.8,"h":19.92,"l":19.53,"c":19.61,"v":462800},{"d":"2016-02-23","o":19.6,"h":19.91,"l":19.5,"c":19.59,"v":493500},{"d":"2016-02-24","o":19.47,"h":19.97,"l":19.32,"c":19.87,"v":544800},{"d":"2016-02-25","o":19.9,"h":20,"l":19.7,"c":19.99,"v":915200},{"d":"2016-02-26","o":19.78,"h":19.95,"l":18.94,"c":19,"v":910500},{"d":"2016-02-29","o":18.97,"h":19.52,"l":18.9,"c":19.01,"v":1027300},{"d":"2016-03-01","o":19.17,"h":19.3,"l":18.92,"c":19.3,"v":528600},{"d":"2016-03-02","o":19.34,"h":19.78,"l":19.27,"c":19.71,"v":1131100},{"d":"2016-03-03","o":19.66,"h":19.9,"l":19.58,"c":19.85,"v":575000},{"d":"2016-03-04","o":19.83,"h":19.97,"l":19.77,"c":19.96,"v":802800},{"d":"2016-03-07","o":19.86,"h":19.97,"l":19.76,"c":19.9,"v":511500},{"d":"2016-03-08","o":19.72,"h":19.94,"l":19.64,"c":19.68,"v":498700},{"d":"2016-03-09","o":19.6,"h":19.88,"l":19.54,"c":19.88,"v":521100},{"d":"2016-03-10","o":19.9,"h":19.95,"l":19.61,"c":19.93,"v":893500},{"d":"2016-03-11","o":19.93,"h":19.98,"l":19.83,"c":19.97,"v":549500},{"d":"2016-03-14","o":19.95,"h":19.99,"l":19.82,"c":19.97,"v":543900},{"d":"2016-03-15","o":19.95,"h":19.95,"l":19.58,"c":19.59,"v":371900},{"d":"2016-03-16","o":19.59,"h":19.78,"l":19.52,"c":19.71,"v":497300},{"d":"2016-03-17","o":19.77,"h":19.97,"l":19.71,"c":19.91,"v":997000},{"d":"2016-03-18","o":19.88,"h":19.99,"l":19.36,"c":19.56,"v":1764000},{"d":"2016-03-21","o":19.52,"h":19.82,"l":19.17,"c":19.6,"v":810700},{"d":"2016-03-22","o":19.46,"h":19.53,"l":19.29,"c":19.49,"v":660500},{"d":"2016-03-23","o":19.49,"h":19.56,"l":19.2,"c":19.27,"v":521400},{"d":"2016-03-24","o":19.23,"h":19.39,"l":19.07,"c":19.32,"v":489200},{"d":"2016-03-28","o":19.35,"h":19.49,"l":19.31,"c":19.46,"v":418700},{"d":"2016-03-29","o":19.36,"h":19.67,"l":19.36,"c":19.63,"v":677800},{"d":"2016-03-30","o":19.63,"h":19.85,"l":19.49,"c":19.71,"v":552200},{"d":"2016-03-31","o":19.65,"h":19.81,"l":19.57,"c":19.81,"v":599700},{"d":"2016-04-01","o":19.67,"h":19.78,"l":19.52,"c":19.62,"v":596300},{"d":"2016-04-04","o":19.65,"h":19.66,"l":19.36,"c":19.58,"v":574000},{"d":"2016-04-05","o":19.46,"h":19.53,"l":19.09,"c":19.28,"v":869900},{"d":"2016-04-06","o":19.32,"h":19.32,"l":18.94,"c":19.02,"v":373200},{"d":"2016-04-07","o":18.96,"h":19.02,"l":18.66,"c":18.78,"v":346200},{"d":"2016-04-08","o":18.88,"h":19.1,"l":18.78,"c":18.95,"v":275900},{"d":"2016-04-11","o":18.84,"h":19.09,"l":18.84,"c":18.99,"v":311100},{"d":"2016-04-12","o":19,"h":19.16,"l":18.8,"c":18.87,"v":367900},{"d":"2016-04-13","o":18.98,"h":19.24,"l":18.69,"c":19.23,"v":437500},{"d":"2016-04-14","o":19.02,"h":19.27,"l":18.79,"c":19.26,"v":624600},{"d":"2016-04-15","o":19.3,"h":19.43,"l":19.21,"c":19.28,"v":411000},{"d":"2016-04-18","o":19.31,"h":19.4,"l":19.09,"c":19.16,"v":435400},{"d":"2016-04-19","o":19.18,"h":19.39,"l":19.1,"c":19.3,"v":713900},{"d":"2016-04-20","o":19.28,"h":19.38,"l":18.99,"c":19.22,"v":678600},{"d":"2016-04-21","o":19.14,"h":19.22,"l":18.52,"c":18.69,"v":745400},{"d":"2016-04-22","o":18.7,"h":18.89,"l":18.65,"c":18.87,"v":451300},{"d":"2016-04-25","o":18.77,"h":18.91,"l":18.65,"c":18.86,"v":511800},{"d":"2016-04-26","o":18.87,"h":19.1,"l":18.8,"c":18.92,"v":461700},{"d":"2016-04-27","o":18.95,"h":18.96,"l":18.65,"c":18.93,"v":301100},{"d":"2016-04-28","o":18.81,"h":19.02,"l":18.7,"c":18.9,"v":447600},{"d":"2016-04-29","o":18.88,"h":18.95,"l":18.5,"c":18.93,"v":591600},{"d":"2016-05-02","o":18.93,"h":19.1,"l":18.55,"c":18.69,"v":609500},{"d":"2016-05-03","o":18.6,"h":18.87,"l":18.55,"c":18.81,"v":437100},{"d":"2016-05-04","o":18.78,"h":18.98,"l":18.7,"c":18.98,"v":702700},{"d":"2016-05-05","o":18.95,"h":18.97,"l":18.68,"c":18.88,"v":562500},{"d":"2016-05-06","o":18.45,"h":19.08,"l":18.45,"c":19.07,"v":505300},{"d":"2016-05-09","o":18.97,"h":19.23,"l":18.91,"c":19.21,"v":711700},{"d":"2016-05-10","o":19.23,"h":19.5,"l":19.14,"c":19.49,"v":747200},{"d":"2016-05-11","o":19.45,"h":19.45,"l":19.09,"c":19.11,"v":420100},{"d":"2016-05-12","o":19.14,"h":19.24,"l":18.91,"c":18.95,"v":498200},{"d":"2016-05-13","o":18.98,"h":18.98,"l":18.74,"c":18.9,"v":306500},{"d":"2016-05-16","o":18.89,"h":19.07,"l":18.8,"c":19.02,"v":462600},{"d":"2016-05-17","o":19,"h":19.11,"l":18.5,"c":18.63,"v":456900},{"d":"2016-05-18","o":18.57,"h":18.68,"l":18.31,"c":18.6,"v":500200},{"d":"2016-05-19","o":18.47,"h":18.6,"l":18.06,"c":18.11,"v":600900},{"d":"2016-05-20","o":18.12,"h":18.35,"l":18.03,"c":18.2,"v":621300},{"d":"2016-05-23","o":18.24,"h":18.41,"l":17.96,"c":18.19,"v":796300},{"d":"2016-05-24","o":18.25,"h":18.58,"l":18.13,"c":18.49,"v":762400},{"d":"2016-05-25","o":18.52,"h":18.7,"l":18.41,"c":18.7,"v":438500},{"d":"2016-05-26","o":18.67,"h":18.67,"l":18.29,"c":18.29,"v":631700},{"d":"2016-05-27","o":18.3,"h":18.52,"l":18.3,"c":18.44,"v":356900},{"d":"2016-05-31","o":18.21,"h":18.4,"l":18.19,"c":18.23,"v":762200},{"d":"2016-06-01","o":18.27,"h":18.51,"l":18.2,"c":18.45,"v":713700},{"d":"2016-06-02","o":18.37,"h":18.73,"l":18.33,"c":18.73,"v":867700},{"d":"2016-06-03","o":18.86,"h":18.88,"l":18.53,"c":18.73,"v":468200},{"d":"2016-06-06","o":18.72,"h":18.89,"l":18.41,"c":18.54,"v":484500},{"d":"2016-06-07","o":18.56,"h":18.62,"l":18.4,"c":18.53,"v":505600},{"d":"2016-06-08","o":18.53,"h":18.61,"l":18.4,"c":18.52,"v":399100},{"d":"2016-06-09","o":18.56,"h":18.56,"l":18.33,"c":18.45,"v":366200},{"d":"2016-06-10","o":18.37,"h":18.37,"l":17.99,"c":18,"v":521900},{"d":"2016-06-13","o":18,"h":18.17,"l":17.92,"c":17.99,"v":479900},{"d":"2016-06-14","o":17.94,"h":18.03,"l":17.7,"c":17.95,"v":719200},{"d":"2016-06-15","o":17.96,"h":18.28,"l":17.92,"c":18.17,"v":828400},{"d":"2016-06-16","o":18.19,"h":18.26,"l":17.88,"c":18.24,"v":636500},{"d":"2016-06-17","o":18.3,"h":18.62,"l":18.23,"c":18.39,"v":1147200},{"d":"2016-06-20","o":18.5,"h":18.71,"l":18.46,"c":18.56,"v":791500},{"d":"2016-06-21","o":18.63,"h":18.66,"l":18.29,"c":18.6,"v":718700},{"d":"2016-06-22","o":18.74,"h":18.75,"l":18.57,"c":18.61,"v":593400},{"d":"2016-06-23","o":18.71,"h":18.78,"l":18.49,"c":18.73,"v":567500},{"d":"2016-06-24","o":18.41,"h":18.8,"l":18.24,"c":18.49,"v":1158500},{"d":"2016-06-27","o":18.35,"h":18.37,"l":17.8,"c":17.9,"v":757000},{"d":"2016-06-28","o":18.09,"h":18.53,"l":18.09,"c":18.33,"v":722800},{"d":"2016-06-29","o":18.44,"h":18.69,"l":18.29,"c":18.64,"v":1023600},{"d":"2016-06-30","o":18.6,"h":18.82,"l":18.39,"c":18.81,"v":705300},{"d":"2016-07-01","o":18.79,"h":18.96,"l":18.75,"c":18.91,"v":863500},{"d":"2016-07-05","o":18.82,"h":19.1,"l":18.82,"c":19.01,"v":1081400},{"d":"2016-07-06","o":18.94,"h":19.08,"l":18.92,"c":19.04,"v":723400},{"d":"2016-07-07","o":19.09,"h":19.16,"l":18.92,"c":19.11,"v":632300},{"d":"2016-07-08","o":19.19,"h":19.4,"l":19.04,"c":19.34,"v":686300},{"d":"2016-07-11","o":19.39,"h":19.49,"l":19.26,"c":19.49,"v":626500},{"d":"2016-07-12","o":19.49,"h":19.57,"l":19.35,"c":19.56,"v":859000},{"d":"2016-07-13","o":19.54,"h":19.7,"l":19.35,"c":19.7,"v":1094500},{"d":"2016-07-14","o":19.66,"h":19.75,"l":19.51,"c":19.72,"v":826700},{"d":"2016-07-15","o":19.73,"h":19.89,"l":19.55,"c":19.88,"v":826900},{"d":"2016-07-18","o":19.83,"h":20.14,"l":19.81,"c":19.87,"v":1428300},{"d":"2016-07-19","o":19.89,"h":20.06,"l":19.79,"c":20.04,"v":1051300},{"d":"2016-07-20","o":20,"h":20.15,"l":19.97,"c":20.09,"v":1073400},{"d":"2016-07-21","o":20.08,"h":20.26,"l":20.02,"c":20.26,"v":1502600},{"d":"2016-07-22","o":20.24,"h":20.43,"l":20.15,"c":20.36,"v":1001800},{"d":"2016-07-25","o":20.4,"h":20.48,"l":20.27,"c":20.33,"v":796500},{"d":"2016-07-26","o":20.32,"h":20.33,"l":20,"c":20.1,"v":853600},{"d":"2016-07-27","o":20.1,"h":20.38,"l":20,"c":20.33,"v":1017700},{"d":"2016-07-28","o":20.3,"h":20.65,"l":20.22,"c":20.59,"v":2282100},{"d":"2016-07-29","o":20.37,"h":20.6,"l":20.34,"c":20.37,"v":915100},{"d":"2016-08-01","o":20.3,"h":20.48,"l":20.15,"c":20.47,"v":658400},{"d":"2016-08-02","o":20.29,"h":20.45,"l":20.15,"c":20.21,"v":854400},{"d":"2016-08-03","o":20.21,"h":20.24,"l":19.9,"c":19.99,"v":529700},{"d":"2016-08-04","o":20,"h":20.12,"l":19.81,"c":20.12,"v":732200},{"d":"2016-08-05","o":20.18,"h":20.19,"l":19.97,"c":20.1,"v":642200},{"d":"2016-08-08","o":20.08,"h":20.3,"l":20.04,"c":20.11,"v":806700},{"d":"2016-08-09","o":20.25,"h":20.4,"l":19.89,"c":20,"v":800900},{"d":"2016-08-10","o":19.95,"h":20.05,"l":19.77,"c":19.92,"v":632600},{"d":"2016-08-11","o":19.9,"h":19.96,"l":19.48,"c":19.58,"v":760100},{"d":"2016-08-12","o":19.67,"h":19.92,"l":19.65,"c":19.68,"v":465500},{"d":"2016-08-15","o":19.87,"h":19.94,"l":19.68,"c":19.77,"v":813900},{"d":"2016-08-16","o":19.77,"h":19.87,"l":19.72,"c":19.79,"v":641700},{"d":"2016-08-17","o":19.79,"h":19.83,"l":19.56,"c":19.77,"v":550400},{"d":"2016-08-18","o":19.72,"h":19.94,"l":19.72,"c":19.88,"v":589700},{"d":"2016-08-19","o":19.74,"h":19.98,"l":19.63,"c":19.98,"v":679900},{"d":"2016-08-22","o":19.97,"h":20,"l":19.75,"c":19.96,"v":634700},{"d":"2016-08-23","o":19.9,"h":20.07,"l":19.74,"c":19.78,"v":599100},{"d":"2016-08-24","o":19.68,"h":19.78,"l":19.63,"c":19.66,"v":350300},{"d":"2016-08-25","o":19.65,"h":19.78,"l":19.62,"c":19.7,"v":355300},{"d":"2016-08-26","o":19.72,"h":19.8,"l":19.46,"c":19.68,"v":463400},{"d":"2016-08-29","o":19.7,"h":19.8,"l":19.55,"c":19.62,"v":811700},{"d":"2016-08-30","o":19.68,"h":19.68,"l":19.43,"c":19.61,"v":643200},{"d":"2016-08-31","o":19.5,"h":19.75,"l":19.32,"c":19.62,"v":2345400},{"d":"2016-09-01","o":19.2,"h":19.24,"l":18.76,"c":18.94,"v":2306000},{"d":"2016-09-02","o":18.96,"h":19.1,"l":18.6,"c":18.74,"v":1619700},{"d":"2016-09-06","o":18.75,"h":18.85,"l":18.52,"c":18.71,"v":1438300},{"d":"2016-09-07","o":18.67,"h":18.74,"l":18.52,"c":18.6,"v":1185200},{"d":"2016-09-08","o":18.52,"h":18.64,"l":18.36,"c":18.58,"v":1371100},{"d":"2016-09-09","o":18.46,"h":18.49,"l":18.11,"c":18.24,"v":1393100},{"d":"2016-09-12","o":18.29,"h":18.6,"l":18.15,"c":18.57,"v":1876800},{"d":"2016-09-13","o":18.52,"h":18.55,"l":18.13,"c":18.2,"v":1224500},{"d":"2016-09-14","o":18.27,"h":18.46,"l":18.18,"c":18.28,"v":1132800},{"d":"2016-09-15","o":18.33,"h":18.49,"l":18.23,"c":18.46,"v":957100},{"d":"2016-09-16","o":18.41,"h":18.49,"l":18.24,"c":18.36,"v":844600},{"d":"2016-09-19","o":18.4,"h":18.55,"l":18.35,"c":18.49,"v":853000},{"d":"2016-09-20","o":18.5,"h":18.52,"l":18.38,"c":18.51,"v":1087700},{"d":"2016-09-21","o":18.47,"h":18.7,"l":18.42,"c":18.7,"v":1079200},{"d":"2016-09-22","o":18.7,"h":18.89,"l":18.7,"c":18.8,"v":1177200},{"d":"2016-09-23","o":18.73,"h":18.89,"l":18.64,"c":18.87,"v":1349300},{"d":"2016-09-26","o":18.79,"h":18.88,"l":18.58,"c":18.65,"v":1448000},{"d":"2016-09-27","o":18.64,"h":18.67,"l":18.45,"c":18.52,"v":944100},{"d":"2016-09-28","o":18.55,"h":18.7,"l":18.45,"c":18.63,"v":689600},{"d":"2016-09-29","o":18.62,"h":18.66,"l":18.52,"c":18.57,"v":744900},{"d":"2016-09-30","o":18.56,"h":18.6,"l":18.29,"c":18.51,"v":1042300},{"d":"2016-10-03","o":18.46,"h":18.5,"l":18.32,"c":18.44,"v":1204500},{"d":"2016-10-04","o":18.42,"h":18.47,"l":18.13,"c":18.27,"v":1116500},{"d":"2016-10-05","o":18.3,"h":18.35,"l":18.06,"c":18.17,"v":1530600},{"d":"2016-10-06","o":18.07,"h":18.33,"l":17.92,"c":18.3,"v":1342400},{"d":"2016-10-07","o":18.29,"h":18.45,"l":18.09,"c":18.22,"v":861600},{"d":"2016-10-10","o":18.23,"h":18.43,"l":18.22,"c":18.43,"v":650100},{"d":"2016-10-11","o":18.36,"h":18.43,"l":18.01,"c":18.28,"v":1092000},{"d":"2016-10-12","o":18.28,"h":18.45,"l":18.2,"c":18.36,"v":728600},{"d":"2016-10-13","o":18.35,"h":18.54,"l":18.25,"c":18.5,"v":1044900},{"d":"2016-10-14","o":18.48,"h":18.54,"l":18.36,"c":18.39,"v":641600},{"d":"2016-10-17","o":18.37,"h":18.43,"l":18.24,"c":18.3,"v":601600},{"d":"2016-10-18","o":18.33,"h":18.45,"l":18.25,"c":18.41,"v":901200},{"d":"2016-10-19","o":18.4,"h":18.5,"l":18.31,"c":18.43,"v":846000},{"d":"2016-10-20","o":18.47,"h":18.48,"l":18.06,"c":18.23,"v":574300},{"d":"2016-10-21","o":18.16,"h":18.2,"l":18.08,"c":18.2,"v":647900},{"d":"2016-10-24","o":18.25,"h":18.41,"l":18.2,"c":18.29,"v":695700},{"d":"2016-10-25","o":18.27,"h":18.32,"l":18.1,"c":18.14,"v":513300},{"d":"2016-10-26","o":18.11,"h":18.17,"l":17.92,"c":17.98,"v":640000},{"d":"2016-10-27","o":17.92,"h":17.96,"l":17.65,"c":17.82,"v":775600},{"d":"2016-10-28","o":17.85,"h":17.93,"l":17.75,"c":17.83,"v":520000},{"d":"2016-10-31","o":17.81,"h":18.04,"l":17.7,"c":18.03,"v":841300},{"d":"2016-11-01","o":17.98,"h":18.06,"l":17.61,"c":17.78,"v":657300},{"d":"2016-11-02","o":17.77,"h":17.87,"l":17.62,"c":17.67,"v":655000},{"d":"2016-11-03","o":17.7,"h":17.74,"l":17.46,"c":17.48,"v":690100},{"d":"2016-11-04","o":17.47,"h":17.75,"l":17.46,"c":17.7,"v":459800},{"d":"2016-11-07","o":17.85,"h":18.03,"l":17.77,"c":17.91,"v":806500},{"d":"2016-11-08","o":17.88,"h":17.88,"l":17.57,"c":17.81,"v":959700},{"d":"2016-11-09","o":17.56,"h":17.72,"l":17.4,"c":17.62,"v":1246700},{"d":"2016-11-10","o":17.6,"h":17.64,"l":17.32,"c":17.45,"v":1398300},{"d":"2016-11-11","o":17.39,"h":17.63,"l":17.35,"c":17.53,"v":1239700},{"d":"2016-11-14","o":17.77,"h":18.2,"l":17.55,"c":18.16,"v":2784700},{"d":"2016-11-15","o":18.2,"h":18.25,"l":17.53,"c":17.79,"v":1780100},{"d":"2016-11-16","o":17.83,"h":17.97,"l":17.7,"c":17.72,"v":1260500},{"d":"2016-11-17","o":17.77,"h":17.98,"l":17.67,"c":17.77,"v":1269600},{"d":"2016-11-18","o":17.82,"h":17.89,"l":17.74,"c":17.79,"v":1059400},{"d":"2016-11-21","o":17.76,"h":17.94,"l":17.75,"c":17.82,"v":1410900},{"d":"2016-11-22","o":17.75,"h":18.16,"l":17.75,"c":18.14,"v":894100},{"d":"2016-11-23","o":18.18,"h":18.2,"l":17.96,"c":18.2,"v":967900},{"d":"2016-11-25","o":18.2,"h":18.39,"l":18.18,"c":18.35,"v":470700},{"d":"2016-11-28","o":18.4,"h":18.5,"l":18.25,"c":18.26,"v":1030200},{"d":"2016-11-29","o":18.49,"h":18.81,"l":18.35,"c":18.79,"v":2172300},{"d":"2016-11-30","o":18.69,"h":18.83,"l":18.27,"c":18.44,"v":2776800},{"d":"2016-12-01","o":18.44,"h":18.95,"l":18.3,"c":18.95,"v":2468800},{"d":"2016-12-02","o":18.6,"h":19.16,"l":18.59,"c":19.15,"v":3715100},{"d":"2016-12-05","o":19.16,"h":19.47,"l":19.08,"c":19.43,"v":3835200},{"d":"2016-12-06","o":19.4,"h":19.69,"l":19.32,"c":19.57,"v":3172200},{"d":"2016-12-07","o":19.56,"h":19.79,"l":19.53,"c":19.74,"v":1836900},{"d":"2016-12-08","o":19.72,"h":19.79,"l":19.56,"c":19.67,"v":1248000},{"d":"2016-12-09","o":19.7,"h":19.78,"l":19.6,"c":19.73,"v":1727100},{"d":"2016-12-12","o":19.67,"h":19.8,"l":19.59,"c":19.73,"v":1572900},{"d":"2016-12-13","o":19.72,"h":19.77,"l":19.59,"c":19.69,"v":1664700},{"d":"2016-12-14","o":19.68,"h":19.84,"l":19.52,"c":19.54,"v":1658700},{"d":"2016-12-15","o":19.55,"h":19.61,"l":19.29,"c":19.45,"v":1418400},{"d":"2016-12-16","o":19.45,"h":19.68,"l":19.44,"c":19.55,"v":4697900},{"d":"2016-12-19","o":19.55,"h":19.75,"l":19.55,"c":19.7,"v":1169100},{"d":"2016-12-20","o":19.66,"h":19.85,"l":19.51,"c":19.68,"v":1091300},{"d":"2016-12-21","o":19.66,"h":19.79,"l":19.61,"c":19.66,"v":1146500},{"d":"2016-12-22","o":19.67,"h":19.79,"l":19.55,"c":19.68,"v":1635300},{"d":"2016-12-23","o":19.65,"h":19.81,"l":19.57,"c":19.79,"v":1003800},{"d":"2016-12-27","o":19.79,"h":19.91,"l":19.76,"c":19.84,"v":769200},{"d":"2016-12-28","o":19.8,"h":19.84,"l":19.71,"c":19.79,"v":911500},{"d":"2016-12-29","o":19.69,"h":19.93,"l":19.69,"c":19.89,"v":1000200},{"d":"2016-12-30","o":19.91,"h":20,"l":19.82,"c":19.98,"v":1522300},{"d":"2017-01-03","o":19.98,"h":20.21,"l":19.89,"c":20.21,"v":2407400},{"d":"2017-01-04","o":20.2,"h":20.36,"l":20.05,"c":20.36,"v":1997000},{"d":"2017-01-05","o":20.16,"h":20.34,"l":20.01,"c":20.12,"v":1989400},{"d":"2017-01-06","o":20.07,"h":20.13,"l":19.94,"c":20.07,"v":1523200},{"d":"2017-01-09","o":20.08,"h":20.1,"l":19.88,"c":20.07,"v":1489400},{"d":"2017-01-10","o":20.1,"h":20.37,"l":20.01,"c":20.26,"v":1972600},{"d":"2017-01-11","o":20.3,"h":20.34,"l":20.11,"c":20.2,"v":1526500},{"d":"2017-01-12","o":20.2,"h":20.24,"l":19.98,"c":20.14,"v":855400},{"d":"2017-01-13","o":20.14,"h":20.24,"l":20.06,"c":20.13,"v":544200},{"d":"2017-01-17","o":20.14,"h":20.27,"l":20.03,"c":20.13,"v":1284900},{"d":"2017-01-18","o":20.12,"h":20.23,"l":20.01,"c":20.2,"v":1061300},{"d":"2017-01-19","o":20.2,"h":20.2,"l":20,"c":20.05,"v":742200},{"d":"2017-01-20","o":20.05,"h":20.25,"l":20.03,"c":20.21,"v":1322400},{"d":"2017-01-23","o":20.21,"h":20.36,"l":20.2,"c":20.32,"v":1394700},{"d":"2017-01-24","o":20.31,"h":20.43,"l":20.21,"c":20.28,"v":1246600},{"d":"2017-01-25","o":20.22,"h":20.42,"l":20.19,"c":20.41,"v":950800},{"d":"2017-01-26","o":20.39,"h":20.68,"l":20.35,"c":20.64,"v":1849200},{"d":"2017-01-27","o":20.65,"h":20.67,"l":20.34,"c":20.42,"v":963800},{"d":"2017-01-30","o":20.33,"h":20.36,"l":20.07,"c":20.16,"v":1330200},{"d":"2017-01-31","o":20.16,"h":20.19,"l":19.96,"c":20.02,"v":1185300},{"d":"2017-02-01","o":20.01,"h":20.12,"l":19.61,"c":19.69,"v":1292500},{"d":"2017-02-02","o":19.72,"h":19.84,"l":19.62,"c":19.79,"v":1239500},{"d":"2017-02-03","o":19.9,"h":20.12,"l":19.86,"c":19.94,"v":1197400},{"d":"2017-02-06","o":19.93,"h":20.09,"l":19.83,"c":19.85,"v":862100},{"d":"2017-02-07","o":19.94,"h":20.16,"l":19.83,"c":19.95,"v":942900},{"d":"2017-02-08","o":19.95,"h":20.06,"l":19.82,"c":20.01,"v":791200},{"d":"2017-02-09","o":19.99,"h":20.13,"l":19.91,"c":20.13,"v":850200},{"d":"2017-02-10","o":20.13,"h":20.35,"l":20.07,"c":20.34,"v":1483600},{"d":"2017-02-13","o":20.26,"h":20.43,"l":20.22,"c":20.41,"v":1013300},{"d":"2017-02-14","o":20.28,"h":20.5,"l":20.17,"c":20.47,"v":1143200},{"d":"2017-02-15","o":20.4,"h":20.5,"l":20.2,"c":20.48,"v":1144200},{"d":"2017-02-16","o":20.46,"h":20.62,"l":20.36,"c":20.41,"v":1524900},{"d":"2017-02-17","o":20.38,"h":20.41,"l":20.23,"c":20.24,"v":1542400},{"d":"2017-02-21","o":20.24,"h":20.53,"l":20.19,"c":20.46,"v":1126100},{"d":"2017-02-22","o":20.42,"h":20.51,"l":20.3,"c":20.38,"v":743500},{"d":"2017-02-23","o":20.4,"h":20.49,"l":20.15,"c":20.16,"v":1302500},{"d":"2017-02-24","o":20.1,"h":20.23,"l":20.05,"c":20.19,"v":894200},{"d":"2017-02-27","o":20.19,"h":20.3,"l":20.11,"c":20.22,"v":1147600},{"d":"2017-02-28","o":20.06,"h":20.15,"l":19.45,"c":19.64,"v":6599800},{"d":"2017-03-01","o":19.54,"h":19.79,"l":19.48,"c":19.79,"v":1508300},{"d":"2017-03-02","o":19.69,"h":19.76,"l":19.57,"c":19.65,"v":925800},{"d":"2017-03-03","o":19.41,"h":19.5,"l":18.97,"c":19.06,"v":1788600},{"d":"2017-03-06","o":19,"h":19.15,"l":18.91,"c":19.01,"v":1381200},{"d":"2017-03-07","o":19.02,"h":19.22,"l":18.98,"c":19.14,"v":1391200},{"d":"2017-03-08","o":19.05,"h":19.15,"l":18.78,"c":18.84,"v":1311900},{"d":"2017-03-09","o":18.89,"h":18.96,"l":18.66,"c":18.73,"v":1111300},{"d":"2017-03-10","o":18.88,"h":18.93,"l":18.53,"c":18.69,"v":708700},{"d":"2017-03-13","o":18.7,"h":18.85,"l":18.64,"c":18.76,"v":874300},{"d":"2017-03-14","o":18.76,"h":18.83,"l":18.66,"c":18.77,"v":480700},{"d":"2017-03-15","o":18.87,"h":19.12,"l":18.83,"c":19.05,"v":959400},{"d":"2017-03-16","o":19.05,"h":19.17,"l":19.01,"c":19.06,"v":727900},{"d":"2017-03-17","o":19.06,"h":19.12,"l":19.01,"c":19.06,"v":1255200},{"d":"2017-03-20","o":19.12,"h":19.15,"l":18.85,"c":18.95,"v":765900},{"d":"2017-03-21","o":19.07,"h":19.07,"l":18.68,"c":18.7,"v":973000},{"d":"2017-03-22","o":18.76,"h":18.76,"l":18.52,"c":18.63,"v":1133000},{"d":"2017-03-23","o":18.62,"h":18.94,"l":18.62,"c":18.63,"v":1083500},{"d":"2017-03-24","o":18.64,"h":18.71,"l":18.54,"c":18.63,"v":855000},{"d":"2017-03-27","o":18.63,"h":18.71,"l":18.45,"c":18.55,"v":1335700},{"d":"2017-03-28","o":18.55,"h":18.65,"l":18.47,"c":18.6,"v":956600},{"d":"2017-03-29","o":18.6,"h":18.78,"l":18.53,"c":18.78,"v":971300},{"d":"2017-03-30","o":18.81,"h":19.09,"l":18.74,"c":19.08,"v":972100},{"d":"2017-03-31","o":18.98,"h":19.11,"l":18.94,"c":19.1,"v":1212400},{"d":"2017-04-03","o":19.08,"h":19.09,"l":18.91,"c":19.01,"v":904200},{"d":"2017-04-04","o":18.99,"h":19.04,"l":18.86,"c":18.94,"v":712000},{"d":"2017-04-05","o":19.05,"h":19.09,"l":18.85,"c":18.87,"v":1402500},{"d":"2017-04-06","o":18.85,"h":19.08,"l":18.79,"c":19.07,"v":864500},{"d":"2017-04-07","o":19.07,"h":19.09,"l":18.89,"c":18.9,"v":980900},{"d":"2017-04-10","o":18.88,"h":19.08,"l":18.88,"c":19.06,"v":836000},{"d":"2017-04-11","o":19.06,"h":19.18,"l":19.02,"c":19.14,"v":610600},{"d":"2017-04-12","o":19.16,"h":19.2,"l":19.02,"c":19.07,"v":883500},{"d":"2017-04-13","o":19.05,"h":19.09,"l":18.98,"c":19.03,"v":524500},{"d":"2017-04-17","o":19.1,"h":19.14,"l":19.02,"c":19.13,"v":749600},{"d":"2017-04-18","o":19.12,"h":19.17,"l":18.95,"c":19.02,"v":752900},{"d":"2017-04-19","o":19.08,"h":19.22,"l":18.98,"c":19.16,"v":806500},{"d":"2017-04-20","o":19.21,"h":19.21,"l":19.01,"c":19.18,"v":719100},{"d":"2017-04-21","o":19.19,"h":19.2,"l":19.08,"c":19.13,"v":651000},{"d":"2017-04-24","o":19.21,"h":19.21,"l":18.91,"c":19.19,"v":1001700},{"d":"2017-04-25","o":19.23,"h":19.39,"l":19.2,"c":19.32,"v":796700},{"d":"2017-04-26","o":19.29,"h":19.48,"l":19.23,"c":19.36,"v":786100},{"d":"2017-04-27","o":19.43,"h":19.5,"l":19.28,"c":19.31,"v":788500},{"d":"2017-04-28","o":19.25,"h":19.25,"l":18.71,"c":18.73,"v":1379600},{"d":"2017-05-01","o":18.8,"h":18.99,"l":18.71,"c":18.9,"v":737600},{"d":"2017-05-02","o":18.9,"h":19.02,"l":18.83,"c":19,"v":821500},{"d":"2017-05-03","o":19.01,"h":19.03,"l":18.85,"c":18.99,"v":968400},{"d":"2017-05-04","o":18.99,"h":19,"l":18.8,"c":18.99,"v":961600},{"d":"2017-05-05","o":19.01,"h":19.28,"l":19,"c":19.16,"v":973100},{"d":"2017-05-08","o":19.15,"h":19.15,"l":18.7,"c":18.78,"v":1026700},{"d":"2017-05-09","o":18.83,"h":18.87,"l":18.51,"c":18.6,"v":956500},{"d":"2017-05-10","o":18.59,"h":18.69,"l":18.5,"c":18.61,"v":853000},{"d":"2017-05-11","o":18.56,"h":18.62,"l":18.29,"c":18.62,"v":1354000},{"d":"2017-05-12","o":18.59,"h":18.61,"l":18.41,"c":18.46,"v":684200},{"d":"2017-05-15","o":18.5,"h":18.74,"l":18.48,"c":18.63,"v":882300},{"d":"2017-05-16","o":18.63,"h":18.72,"l":18.5,"c":18.52,"v":1115300},{"d":"2017-05-17","o":18.47,"h":18.5,"l":18.26,"c":18.31,"v":1572100},{"d":"2017-05-18","o":18.41,"h":18.77,"l":18.33,"c":18.69,"v":1889000},{"d":"2017-05-19","o":18.73,"h":18.91,"l":18.65,"c":18.78,"v":669900},{"d":"2017-05-22","o":18.81,"h":18.99,"l":18.78,"c":18.82,"v":803600},{"d":"2017-05-23","o":18.92,"h":18.95,"l":18.78,"c":18.81,"v":787900},{"d":"2017-05-24","o":18.89,"h":19.05,"l":18.84,"c":19.05,"v":1131700},{"d":"2017-05-25","o":19.07,"h":19.13,"l":18.75,"c":18.8,"v":813800},{"d":"2017-05-26","o":18.8,"h":18.87,"l":18.74,"c":18.84,"v":427000},{"d":"2017-05-30","o":18.87,"h":18.91,"l":18.75,"c":18.79,"v":721500},{"d":"2017-05-31","o":18.75,"h":18.78,"l":18.58,"c":18.72,"v":1263400},{"d":"2017-06-01","o":18.77,"h":18.93,"l":18.66,"c":18.86,"v":794800},{"d":"2017-06-02","o":18.86,"h":18.95,"l":18.8,"c":18.85,"v":590100},{"d":"2017-06-05","o":18.85,"h":18.93,"l":18.76,"c":18.81,"v":764600},{"d":"2017-06-06","o":18.81,"h":18.81,"l":18.56,"c":18.71,"v":671100},{"d":"2017-06-07","o":18.71,"h":18.75,"l":18.62,"c":18.69,"v":821900},{"d":"2017-06-08","o":18.69,"h":18.95,"l":18.63,"c":18.91,"v":718200},{"d":"2017-06-09","o":18.96,"h":19.18,"l":18.89,"c":19.04,"v":1055200},{"d":"2017-06-12","o":19.05,"h":19.21,"l":19.05,"c":19.12,"v":930900},{"d":"2017-06-13","o":19.14,"h":19.39,"l":19,"c":19.39,"v":1158900},{"d":"2017-06-14","o":19.39,"h":19.46,"l":19.29,"c":19.4,"v":1015500},{"d":"2017-06-15","o":19.3,"h":19.41,"l":19.3,"c":19.34,"v":623000},{"d":"2017-06-16","o":19.37,"h":19.37,"l":19.24,"c":19.37,"v":1280900},{"d":"2017-06-19","o":19.36,"h":19.6,"l":19.31,"c":19.59,"v":1086000},{"d":"2017-06-20","o":19.54,"h":19.58,"l":19.32,"c":19.47,"v":816200},{"d":"2017-06-21","o":19.48,"h":19.53,"l":19.14,"c":19.24,"v":500000},{"d":"2017-06-22","o":19.23,"h":19.26,"l":19.08,"c":19.12,"v":921000},{"d":"2017-06-23","o":19.12,"h":19.22,"l":19.07,"c":19.09,"v":2990900},{"d":"2017-06-26","o":19.16,"h":19.26,"l":19.1,"c":19.21,"v":588100},{"d":"2017-06-27","o":19.2,"h":19.25,"l":19.01,"c":19.02,"v":627900},{"d":"2017-06-28","o":19.1,"h":19.43,"l":19.05,"c":19.26,"v":1210000},{"d":"2017-06-29","o":19.19,"h":19.19,"l":18.72,"c":18.84,"v":858600},{"d":"2017-06-30","o":18.88,"h":18.92,"l":18.66,"c":18.71,"v":797200},{"d":"2017-07-03","o":18.79,"h":19.07,"l":18.74,"c":19.03,"v":437000},{"d":"2017-07-05","o":18.97,"h":19.03,"l":18.69,"c":18.72,"v":866800},{"d":"2017-07-06","o":18.67,"h":18.81,"l":18.47,"c":18.54,"v":824000},{"d":"2017-07-07","o":18.59,"h":18.68,"l":18.51,"c":18.59,"v":562900},{"d":"2017-07-10","o":18.61,"h":18.65,"l":18.32,"c":18.32,"v":871600},{"d":"2017-07-11","o":18.36,"h":18.43,"l":18.29,"c":18.41,"v":669800},{"d":"2017-07-12","o":18.51,"h":18.71,"l":18.41,"c":18.42,"v":802400},{"d":"2017-07-13","o":18.45,"h":18.53,"l":18.41,"c":18.53,"v":636100},{"d":"2017-07-14","o":18.59,"h":18.73,"l":18.57,"c":18.68,"v":1118500},{"d":"2017-07-17","o":18.71,"h":19.06,"l":18.56,"c":18.87,"v":1031500},{"d":"2017-07-18","o":18.82,"h":18.84,"l":18.61,"c":18.61,"v":888300},{"d":"2017-07-19","o":18.64,"h":18.67,"l":18.55,"c":18.6,"v":769700},{"d":"2017-07-20","o":18.61,"h":18.61,"l":18.21,"c":18.21,"v":1122400},{"d":"2017-07-21","o":18.25,"h":18.34,"l":18.18,"c":18.28,"v":706200},{"d":"2017-07-24","o":18.28,"h":18.35,"l":18.12,"c":18.15,"v":616200},{"d":"2017-07-25","o":18.21,"h":18.25,"l":18.15,"c":18.24,"v":885900},{"d":"2017-07-26","o":18.26,"h":18.31,"l":18.01,"c":18.02,"v":747300},{"d":"2017-07-27","o":18.03,"h":18.3,"l":17.91,"c":18.26,"v":629200},{"d":"2017-07-28","o":18.3,"h":18.4,"l":18.27,"c":18.35,"v":674100},{"d":"2017-07-31","o":18.41,"h":18.5,"l":18.22,"c":18.46,"v":748800},{"d":"2017-08-01","o":18.46,"h":18.47,"l":18.27,"c":18.47,"v":649900},{"d":"2017-08-02","o":18.48,"h":18.5,"l":18.18,"c":18.27,"v":506800},{"d":"2017-08-03","o":18.27,"h":18.31,"l":18.07,"c":18.1,"v":545300},{"d":"2017-08-04","o":18.13,"h":18.26,"l":18.07,"c":18.18,"v":595600},{"d":"2017-08-07","o":18.22,"h":18.29,"l":18.12,"c":18.23,"v":505700},{"d":"2017-08-08","o":18.3,"h":18.48,"l":17.73,"c":17.91,"v":1526200},{"d":"2017-08-09","o":17.91,"h":17.94,"l":17.69,"c":17.76,"v":1001900},{"d":"2017-08-10","o":17.69,"h":17.73,"l":17.53,"c":17.59,"v":1234300},{"d":"2017-08-11","o":17.5,"h":17.92,"l":17.49,"c":17.88,"v":2966400},{"d":"2017-08-14","o":18.02,"h":18.09,"l":17.89,"c":17.97,"v":899400},{"d":"2017-08-15","o":18.01,"h":18.15,"l":17.76,"c":18.1,"v":1456100},{"d":"2017-08-16","o":18.18,"h":18.22,"l":18.14,"c":18.19,"v":831800},{"d":"2017-08-17","o":18.19,"h":18.3,"l":18.02,"c":18.03,"v":730700},{"d":"2017-08-18","o":18,"h":18.13,"l":17.87,"c":17.92,"v":962900},{"d":"2017-08-21","o":17.9,"h":17.98,"l":17.79,"c":17.92,"v":710000},{"d":"2017-08-22","o":17.96,"h":18.07,"l":17.92,"c":18.01,"v":620400},{"d":"2017-08-23","o":17.98,"h":18.07,"l":17.92,"c":17.93,"v":548600},{"d":"2017-08-24","o":18,"h":18.06,"l":17.85,"c":17.9,"v":919400},{"d":"2017-08-25","o":17.95,"h":17.98,"l":17.83,"c":17.89,"v":510500},{"d":"2017-08-28","o":17.94,"h":17.96,"l":17.72,"c":17.75,"v":688700},{"d":"2017-08-29","o":17.7,"h":17.85,"l":17.68,"c":17.81,"v":762200},{"d":"2017-08-30","o":17.92,"h":18.02,"l":17.81,"c":17.99,"v":650700},{"d":"2017-08-31","o":17.99,"h":18.19,"l":17.89,"c":18.18,"v":1949200},{"d":"2017-09-01","o":18.13,"h":18.25,"l":18.08,"c":18.2,"v":650400},{"d":"2017-09-05","o":18.2,"h":18.26,"l":17.97,"c":18.05,"v":1320400},{"d":"2017-09-06","o":18.08,"h":18.27,"l":18.05,"c":18.25,"v":1027600},{"d":"2017-09-07","o":18.24,"h":18.27,"l":18.09,"c":18.19,"v":812300},{"d":"2017-09-08","o":18.15,"h":18.43,"l":18.12,"c":18.34,"v":808700},{"d":"2017-09-11","o":18.45,"h":18.67,"l":18.43,"c":18.59,"v":1226100},{"d":"2017-09-12","o":18.61,"h":18.72,"l":18.51,"c":18.58,"v":1278300},{"d":"2017-09-13","o":18.61,"h":18.84,"l":18.59,"c":18.82,"v":1831800},{"d":"2017-09-14","o":18.81,"h":18.81,"l":18.6,"c":18.74,"v":975700},{"d":"2017-09-15","o":18.75,"h":18.84,"l":18.69,"c":18.76,"v":4277800},{"d":"2017-09-18","o":18.83,"h":18.89,"l":18.65,"c":18.69,"v":1066500},{"d":"2017-09-19","o":18.71,"h":18.74,"l":18.51,"c":18.59,"v":1116600},{"d":"2017-09-20","o":18.63,"h":18.73,"l":18.56,"c":18.72,"v":629900},{"d":"2017-09-21","o":18.71,"h":18.78,"l":18.63,"c":18.64,"v":832700},{"d":"2017-09-22","o":18.67,"h":18.72,"l":18.6,"c":18.65,"v":552000},{"d":"2017-09-25","o":18.67,"h":18.86,"l":18.65,"c":18.65,"v":1375400},{"d":"2017-09-26","o":18.68,"h":18.89,"l":18.62,"c":18.75,"v":1039800},{"d":"2017-09-27","o":18.76,"h":18.82,"l":18.68,"c":18.78,"v":1032200},{"d":"2017-09-28","o":18.76,"h":18.9,"l":18.68,"c":18.9,"v":894400},{"d":"2017-09-29","o":18.85,"h":18.95,"l":18.81,"c":18.91,"v":930700},{"d":"2017-10-02","o":18.9,"h":19,"l":18.87,"c":18.96,"v":1015000},{"d":"2017-10-03","o":18.91,"h":18.92,"l":18.67,"c":18.77,"v":989200},{"d":"2017-10-04","o":18.75,"h":18.9,"l":18.66,"c":18.86,"v":938300},{"d":"2017-10-05","o":18.9,"h":19,"l":18.81,"c":18.92,"v":964900},{"d":"2017-10-06","o":18.86,"h":18.92,"l":18.8,"c":18.87,"v":1160800},{"d":"2017-10-09","o":18.87,"h":18.9,"l":18.77,"c":18.87,"v":674300},{"d":"2017-10-10","o":18.9,"h":18.97,"l":18.89,"c":18.95,"v":642700},{"d":"2017-10-11","o":18.93,"h":19,"l":18.92,"c":18.99,"v":726600},{"d":"2017-10-12","o":18.93,"h":19.25,"l":18.93,"c":19.24,"v":1119600},{"d":"2017-10-13","o":19.25,"h":19.28,"l":19.04,"c":19.22,"v":960300},{"d":"2017-10-16","o":19.23,"h":19.25,"l":19.08,"c":19.12,"v":688000},{"d":"2017-10-17","o":19.11,"h":19.17,"l":19,"c":19.05,"v":747500},{"d":"2017-10-18","o":19.08,"h":19.24,"l":19.06,"c":19.19,"v":541300},{"d":"2017-10-19","o":19.08,"h":19.23,"l":19.04,"c":19.21,"v":596000},{"d":"2017-10-20","o":19.24,"h":19.24,"l":18.93,"c":19.05,"v":771000},{"d":"2017-10-23","o":19.11,"h":19.15,"l":18.86,"c":18.89,"v":844600},{"d":"2017-10-24","o":18.92,"h":19.08,"l":18.89,"c":19.04,"v":756200},{"d":"2017-10-25","o":19.03,"h":19.06,"l":18.78,"c":18.91,"v":891400},{"d":"2017-10-26","o":18.91,"h":18.93,"l":18.77,"c":18.89,"v":704700},{"d":"2017-10-27","o":18.86,"h":18.93,"l":18.76,"c":18.9,"v":574700},{"d":"2017-10-30","o":18.92,"h":18.92,"l":18.69,"c":18.77,"v":872800},{"d":"2017-10-31","o":18.79,"h":18.97,"l":18.67,"c":18.94,"v":1047500},{"d":"2017-11-01","o":18.98,"h":19.03,"l":18.86,"c":19.03,"v":1091600},{"d":"2017-11-02","o":19,"h":19.01,"l":18.78,"c":18.92,"v":798300},{"d":"2017-11-03","o":18.84,"h":18.97,"l":18.82,"c":18.87,"v":543800},{"d":"2017-11-06","o":18.92,"h":18.98,"l":18.82,"c":18.91,"v":805000},{"d":"2017-11-07","o":18.87,"h":19.4,"l":18.85,"c":19.06,"v":1714200},{"d":"2017-11-08","o":19.1,"h":19.33,"l":19.08,"c":19.27,"v":1551700},{"d":"2017-11-09","o":19.24,"h":19.3,"l":19.18,"c":19.23,"v":1246900},{"d":"2017-11-10","o":19.06,"h":19.21,"l":19.06,"c":19.13,"v":665300},{"d":"2017-11-13","o":19.17,"h":19.3,"l":19.17,"c":19.24,"v":1040600},{"d":"2017-11-14","o":19.14,"h":19.25,"l":19.11,"c":19.22,"v":728000},{"d":"2017-11-15","o":19.21,"h":19.26,"l":19.09,"c":19.17,"v":834700},{"d":"2017-11-16","o":19.16,"h":19.28,"l":19.14,"c":19.26,"v":1155700},{"d":"2017-11-17","o":19.21,"h":19.32,"l":19.2,"c":19.32,"v":862200},{"d":"2017-11-20","o":19.36,"h":19.45,"l":19.27,"c":19.36,"v":1360500},{"d":"2017-11-21","o":19.36,"h":19.5,"l":19.25,"c":19.5,"v":1221300},{"d":"2017-11-22","o":19.5,"h":19.5,"l":19.35,"c":19.42,"v":740400},{"d":"2017-11-24","o":19.45,"h":19.49,"l":19.37,"c":19.47,"v":384900},{"d":"2017-11-27","o":19.47,"h":19.47,"l":19.38,"c":19.43,"v":804800},{"d":"2017-11-28","o":19.48,"h":19.48,"l":19.23,"c":19.36,"v":835300},{"d":"2017-11-29","o":19.36,"h":19.47,"l":19.32,"c":19.39,"v":861100},{"d":"2017-11-30","o":19.46,"h":19.48,"l":19.31,"c":19.48,"v":1610000},{"d":"2017-12-01","o":19.44,"h":19.45,"l":19.11,"c":19.36,"v":1051600},{"d":"2017-12-04","o":19.41,"h":19.59,"l":19.36,"c":19.48,"v":1420500},{"d":"2017-12-05","o":19.49,"h":19.49,"l":19.35,"c":19.39,"v":931300},{"d":"2017-12-06","o":19.39,"h":19.53,"l":19.31,"c":19.46,"v":1413800},{"d":"2017-12-07","o":19.45,"h":19.72,"l":19.42,"c":19.68,"v":2131900},{"d":"2017-12-08","o":19.66,"h":19.78,"l":19.62,"c":19.74,"v":3112600},{"d":"2017-12-11","o":19.69,"h":19.8,"l":19.52,"c":19.56,"v":2050000},{"d":"2017-12-12","o":19.6,"h":19.73,"l":19.55,"c":19.65,"v":992100},{"d":"2017-12-13","o":19.65,"h":19.7,"l":19.59,"c":19.61,"v":1187400},{"d":"2017-12-14","o":19.62,"h":19.76,"l":19.51,"c":19.73,"v":1486200},{"d":"2017-12-15","o":19.76,"h":19.91,"l":19.75,"c":19.85,"v":2144800},{"d":"2017-12-18","o":19.9,"h":20.15,"l":19.88,"c":20.03,"v":2020400},{"d":"2017-12-19","o":20.04,"h":20.04,"l":19.54,"c":19.61,"v":1328200},{"d":"2017-12-20","o":19.69,"h":19.74,"l":19.54,"c":19.54,"v":1092300},{"d":"2017-12-21","o":19.59,"h":19.6,"l":19.48,"c":19.55,"v":950500},{"d":"2017-12-22","o":19.59,"h":19.72,"l":19.51,"c":19.65,"v":792700},{"d":"2017-12-26","o":19.6,"h":19.74,"l":19.6,"c":19.65,"v":673800},{"d":"2017-12-27","o":19.65,"h":19.72,"l":19.61,"c":19.7,"v":688700},{"d":"2017-12-28","o":19.67,"h":19.8,"l":19.63,"c":19.8,"v":1108700},{"d":"2017-12-29","o":19.8,"h":19.83,"l":19.6,"c":19.61,"v":922200},{"d":"2018-01-02","o":19.6,"h":19.67,"l":19.44,"c":19.6,"v":1140800},{"d":"2018-01-03","o":19.59,"h":19.66,"l":19.44,"c":19.54,"v":868800},{"d":"2018-01-04","o":19.55,"h":19.58,"l":19.27,"c":19.3,"v":1500100},{"d":"2018-01-05","o":19.33,"h":19.37,"l":19.2,"c":19.27,"v":1358600},{"d":"2018-01-08","o":19.24,"h":19.48,"l":19.22,"c":19.48,"v":1236000},{"d":"2018-01-09","o":19.54,"h":19.59,"l":19.43,"c":19.48,"v":1184100},{"d":"2018-01-10","o":19.45,"h":19.57,"l":19.33,"c":19.48,"v":1180100},{"d":"2018-01-11","o":19.5,"h":19.71,"l":19.5,"c":19.67,"v":1217900},{"d":"2018-01-12","o":19.7,"h":19.74,"l":19.51,"c":19.55,"v":989800},{"d":"2018-01-16","o":19.55,"h":19.78,"l":19.51,"c":19.62,"v":1471100},{"d":"2018-01-17","o":19.69,"h":19.99,"l":19.62,"c":19.91,"v":1543300},{"d":"2018-01-18","o":19.93,"h":19.93,"l":19.58,"c":19.64,"v":1416300},{"d":"2018-01-19","o":19.61,"h":19.79,"l":19.55,"c":19.78,"v":1173100},{"d":"2018-01-22","o":19.79,"h":19.8,"l":19.65,"c":19.77,"v":1149700},{"d":"2018-01-23","o":19.75,"h":19.95,"l":19.68,"c":19.95,"v":1239200},{"d":"2018-01-24","o":19.94,"h":20.13,"l":19.92,"c":20.12,"v":1720200},{"d":"2018-01-25","o":20.15,"h":20.19,"l":19.9,"c":20,"v":1403100},{"d":"2018-01-26","o":20.04,"h":20.05,"l":19.78,"c":19.91,"v":943200},{"d":"2018-01-29","o":19.87,"h":19.88,"l":19.66,"c":19.74,"v":1437300},{"d":"2018-01-30","o":19.69,"h":19.73,"l":19.47,"c":19.5,"v":1092700},{"d":"2018-01-31","o":19.55,"h":19.8,"l":19.37,"c":19.49,"v":2226900},{"d":"2018-02-01","o":19.39,"h":19.45,"l":19.14,"c":19.14,"v":1504400},{"d":"2018-02-02","o":19.1,"h":19.12,"l":18.67,"c":18.73,"v":1820300},{"d":"2018-02-05","o":18.71,"h":18.78,"l":18.03,"c":18.17,"v":1761400},{"d":"2018-02-06","o":18,"h":18.37,"l":17.66,"c":18.33,"v":2561900},{"d":"2018-02-07","o":18.3,"h":18.58,"l":18.1,"c":18.11,"v":1651800},{"d":"2018-02-08","o":18.18,"h":18.18,"l":17.69,"c":17.69,"v":1947200},{"d":"2018-02-09","o":17.8,"h":18.1,"l":17.49,"c":18.01,"v":1762600},{"d":"2018-02-12","o":18.1,"h":18.1,"l":17.56,"c":18.03,"v":1931600},{"d":"2018-02-13","o":17.98,"h":18.22,"l":17.85,"c":18.16,"v":1290100},{"d":"2018-02-14","o":18.04,"h":18.22,"l":17.95,"c":18.22,"v":1169400},{"d":"2018-02-15","o":18.27,"h":18.46,"l":18.11,"c":18.31,"v":1152100},{"d":"2018-02-16","o":18.32,"h":18.47,"l":18.26,"c":18.37,"v":873800},{"d":"2018-02-20","o":18.35,"h":18.41,"l":18.14,"c":18.16,"v":1267100},{"d":"2018-02-21","o":18.01,"h":18.21,"l":17.97,"c":17.97,"v":1357800},{"d":"2018-02-22","o":18.02,"h":18.1,"l":17.85,"c":17.92,"v":1095700},{"d":"2018-02-23","o":17.87,"h":17.91,"l":17.68,"c":17.78,"v":1412300},{"d":"2018-02-26","o":17.77,"h":17.77,"l":17.45,"c":17.53,"v":1879800},{"d":"2018-02-27","o":17.5,"h":17.56,"l":17.06,"c":17.09,"v":2172300},{"d":"2018-02-28","o":17.08,"h":17.2,"l":16.95,"c":16.99,"v":3153200},{"d":"2018-03-01","o":16.85,"h":17.09,"l":16.83,"c":16.92,"v":1579000},{"d":"2018-03-02","o":16.87,"h":17.11,"l":16.72,"c":16.99,"v":3432400},{"d":"2018-03-05","o":16.97,"h":17.08,"l":16.84,"c":16.92,"v":1809100},{"d":"2018-03-06","o":16.94,"h":17.07,"l":16.89,"c":17.01,"v":1904700},{"d":"2018-03-07","o":16.94,"h":17.25,"l":16.92,"c":17.22,"v":3394200},{"d":"2018-03-08","o":17.3,"h":17.3,"l":17.13,"c":17.2,"v":1235000},{"d":"2018-03-09","o":17.23,"h":17.4,"l":17.13,"c":17.38,"v":1602000},{"d":"2018-03-12","o":17.43,"h":17.49,"l":17.2,"c":17.31,"v":1543600},{"d":"2018-03-13","o":17.35,"h":17.44,"l":17.25,"c":17.38,"v":1147300},{"d":"2018-03-14","o":17.39,"h":17.45,"l":17.3,"c":17.39,"v":1016900},{"d":"2018-03-15","o":17.44,"h":17.44,"l":17.25,"c":17.41,"v":1199000},{"d":"2018-03-16","o":17.46,"h":17.58,"l":17.41,"c":17.54,"v":1560200},{"d":"2018-03-19","o":17.56,"h":17.59,"l":17.34,"c":17.52,"v":1156900},{"d":"2018-03-20","o":17.53,"h":17.58,"l":17.25,"c":17.33,"v":1104400},{"d":"2018-03-21","o":17.32,"h":17.43,"l":17.22,"c":17.34,"v":1137100},{"d":"2018-03-22","o":17.25,"h":17.54,"l":17.1,"c":17.12,"v":1632900},{"d":"2018-03-23","o":17.16,"h":17.25,"l":16.75,"c":16.85,"v":1741800},{"d":"2018-03-26","o":16.98,"h":17.1,"l":16.88,"c":17.09,"v":1542800},{"d":"2018-03-27","o":17.08,"h":17.27,"l":16.93,"c":17.16,"v":1381400},{"d":"2018-03-28","o":17.26,"h":17.61,"l":17.22,"c":17.38,"v":1624800},{"d":"2018-03-29","o":17.4,"h":17.62,"l":17.33,"c":17.57,"v":1747300},{"d":"2018-04-02","o":17.5,"h":17.57,"l":17.17,"c":17.34,"v":1672700},{"d":"2018-04-03","o":17.39,"h":17.75,"l":17.33,"c":17.67,"v":1555000},{"d":"2018-04-04","o":17.56,"h":17.75,"l":17.51,"c":17.63,"v":2022400},{"d":"2018-04-05","o":17.68,"h":17.71,"l":17.56,"c":17.63,"v":1235800},{"d":"2018-04-06","o":17.54,"h":17.68,"l":17.45,"c":17.51,"v":1172200},{"d":"2018-04-09","o":17.52,"h":17.55,"l":17.26,"c":17.26,"v":1098600},{"d":"2018-04-10","o":17.33,"h":17.33,"l":17.1,"c":17.13,"v":1049600},{"d":"2018-04-11","o":17.1,"h":17.4,"l":17.08,"c":17.3,"v":962900},{"d":"2018-04-12","o":17.36,"h":17.79,"l":17.21,"c":17.69,"v":2418600},{"d":"2018-04-13","o":17.69,"h":17.72,"l":17.54,"c":17.65,"v":1608800},{"d":"2018-04-16","o":17.74,"h":17.9,"l":17.66,"c":17.74,"v":1102700},{"d":"2018-04-17","o":17.81,"h":17.88,"l":17.72,"c":17.78,"v":1474500},{"d":"2018-04-18","o":17.88,"h":18.07,"l":17.87,"c":17.98,"v":1527500},{"d":"2018-04-19","o":17.97,"h":17.98,"l":17.77,"c":17.87,"v":924100},{"d":"2018-04-20","o":17.91,"h":17.97,"l":17.84,"c":17.86,"v":1025800},{"d":"2018-04-23","o":17.91,"h":17.98,"l":17.79,"c":17.85,"v":599100},{"d":"2018-04-24","o":17.95,"h":17.95,"l":17.83,"c":17.91,"v":1158500},{"d":"2018-04-25","o":17.87,"h":18,"l":17.81,"c":17.96,"v":1132000},{"d":"2018-04-26","o":18,"h":18.04,"l":17.9,"c":17.98,"v":1328300},{"d":"2018-04-27","o":17.98,"h":18.09,"l":17.9,"c":18.05,"v":1140900},{"d":"2018-04-30","o":18.1,"h":18.11,"l":17.96,"c":17.99,"v":1404000},{"d":"2018-05-01","o":17.91,"h":18.01,"l":17.76,"c":17.95,"v":1033000},{"d":"2018-05-02","o":17.94,"h":18.05,"l":17.79,"c":17.89,"v":1445800},{"d":"2018-05-03","o":17.92,"h":18.16,"l":17.91,"c":18.07,"v":1102300},{"d":"2018-05-04","o":18.1,"h":18.35,"l":18.04,"c":18.28,"v":1113500},{"d":"2018-05-07","o":18.32,"h":18.67,"l":18.29,"c":18.6,"v":1288000},{"d":"2018-05-08","o":18.6,"h":18.6,"l":18.24,"c":18.37,"v":1085700},{"d":"2018-05-09","o":18.36,"h":18.59,"l":18.26,"c":18.53,"v":1183800},{"d":"2018-05-10","o":18.6,"h":18.73,"l":18.5,"c":18.56,"v":1298800},{"d":"2018-05-11","o":18.62,"h":18.68,"l":18.45,"c":18.46,"v":1051500},{"d":"2018-05-14","o":18.49,"h":18.54,"l":18.3,"c":18.37,"v":907300},{"d":"2018-05-15","o":18.29,"h":18.42,"l":18.22,"c":18.25,"v":1840000},{"d":"2018-05-16","o":18.35,"h":18.46,"l":18.31,"c":18.39,"v":940900},{"d":"2018-05-17","o":18.43,"h":18.46,"l":18.26,"c":18.28,"v":1107000},{"d":"2018-05-18","o":18.33,"h":18.39,"l":18.24,"c":18.39,"v":1069700},{"d":"2018-05-21","o":18.49,"h":18.67,"l":18.46,"c":18.62,"v":1140300},{"d":"2018-05-22","o":18.61,"h":18.72,"l":18.55,"c":18.65,"v":934500},{"d":"2018-05-23","o":18.66,"h":18.99,"l":18.66,"c":18.97,"v":1718300},{"d":"2018-05-24","o":18.99,"h":19.08,"l":18.95,"c":19.05,"v":1119300},{"d":"2018-05-25","o":19.01,"h":19.1,"l":18.99,"c":19.06,"v":729200},{"d":"2018-05-29","o":19,"h":19.13,"l":18.96,"c":19.1,"v":1064700},{"d":"2018-05-30","o":19.14,"h":19.28,"l":19.11,"c":19.21,"v":1144300},{"d":"2018-05-31","o":19.25,"h":19.25,"l":19.01,"c":19.03,"v":2245500},{"d":"2018-06-01","o":19,"h":19.05,"l":18.84,"c":18.95,"v":1458900},{"d":"2018-06-04","o":19,"h":19.05,"l":18.95,"c":19,"v":1199100},{"d":"2018-06-05","o":19.03,"h":19.12,"l":18.9,"c":18.93,"v":1334400},{"d":"2018-06-06","o":18.93,"h":19.04,"l":18.82,"c":18.99,"v":1047500},{"d":"2018-06-07","o":19.02,"h":19.03,"l":18.75,"c":18.98,"v":1497300},{"d":"2018-06-08","o":18.97,"h":19.04,"l":18.76,"c":18.78,"v":929800},{"d":"2018-06-11","o":18.8,"h":18.9,"l":18.68,"c":18.73,"v":937700},{"d":"2018-06-12","o":18.75,"h":18.84,"l":18.68,"c":18.72,"v":1110300},{"d":"2018-06-13","o":18.75,"h":18.78,"l":18.44,"c":18.57,"v":1122700},{"d":"2018-06-14","o":18.6,"h":18.78,"l":18.57,"c":18.74,"v":853400},{"d":"2018-06-15","o":18.73,"h":18.75,"l":18.54,"c":18.55,"v":1832200},{"d":"2018-06-18","o":18.53,"h":18.64,"l":18.35,"c":18.44,"v":1570000},{"d":"2018-06-19","o":18.35,"h":18.45,"l":18.17,"c":18.17,"v":1809000},{"d":"2018-06-20","o":18.22,"h":18.39,"l":18.2,"c":18.28,"v":2922800},{"d":"2018-06-21","o":18.28,"h":18.41,"l":18.24,"c":18.39,"v":1087800},{"d":"2018-06-22","o":18.47,"h":18.54,"l":18.38,"c":18.45,"v":1397800},{"d":"2018-06-25","o":18.44,"h":18.53,"l":18.38,"c":18.4,"v":1046500},{"d":"2018-06-26","o":18.42,"h":18.42,"l":18.32,"c":18.34,"v":977500},{"d":"2018-06-27","o":18.38,"h":18.44,"l":18.22,"c":18.23,"v":1000300},{"d":"2018-06-28","o":18.25,"h":18.35,"l":18.15,"c":18.16,"v":1321000},{"d":"2018-06-29","o":17.75,"h":17.96,"l":17.65,"c":17.88,"v":2809800},{"d":"2018-07-02","o":17.85,"h":17.91,"l":17.67,"c":17.86,"v":1445000},{"d":"2018-07-03","o":17.93,"h":18.22,"l":17.87,"c":18.13,"v":1350700},{"d":"2018-07-05","o":18.17,"h":18.24,"l":18.09,"c":18.23,"v":1208800},{"d":"2018-07-06","o":18.25,"h":18.37,"l":18.22,"c":18.36,"v":1004600},{"d":"2018-07-09","o":18.36,"h":18.4,"l":18.17,"c":18.24,"v":973000},{"d":"2018-07-10","o":18.24,"h":18.35,"l":18.18,"c":18.21,"v":969700},{"d":"2018-07-11","o":18.19,"h":18.32,"l":17.99,"c":17.99,"v":1401600},{"d":"2018-07-12","o":18.01,"h":18.1,"l":17.88,"c":18.06,"v":1192000},{"d":"2018-07-13","o":18.09,"h":18.21,"l":18.04,"c":18.13,"v":1055100},{"d":"2018-07-16","o":18.13,"h":18.15,"l":18.02,"c":18.06,"v":660200},{"d":"2018-07-17","o":18.1,"h":18.19,"l":17.93,"c":17.96,"v":923300},{"d":"2018-07-18","o":17.96,"h":18.02,"l":17.83,"c":18,"v":979200},{"d":"2018-07-19","o":18,"h":18.29,"l":17.95,"c":18.2,"v":804600},{"d":"2018-07-20","o":18.18,"h":18.21,"l":18.02,"c":18.1,"v":888300},{"d":"2018-07-23","o":18.14,"h":18.22,"l":18.08,"c":18.22,"v":773400},{"d":"2018-07-24","o":18.24,"h":18.24,"l":18.02,"c":18.02,"v":744300},{"d":"2018-07-25","o":18.02,"h":18.1,"l":17.85,"c":17.99,"v":988100},{"d":"2018-07-26","o":18,"h":18.16,"l":17.93,"c":17.95,"v":568300},{"d":"2018-07-27","o":18.03,"h":18.03,"l":17.8,"c":17.83,"v":721300},{"d":"2018-07-30","o":17.85,"h":17.97,"l":17.78,"c":17.9,"v":769500},{"d":"2018-07-31","o":17.9,"h":18.14,"l":17.88,"c":17.99,"v":1249700},{"d":"2018-08-01","o":17.87,"h":18.1,"l":17.81,"c":18.09,"v":1012900},{"d":"2018-08-02","o":18.05,"h":18.17,"l":18.01,"c":18.02,"v":890200},{"d":"2018-08-03","o":18.05,"h":18.08,"l":17.81,"c":17.86,"v":849800},{"d":"2018-08-06","o":17.88,"h":17.93,"l":17.78,"c":17.87,"v":822400},{"d":"2018-08-07","o":17.93,"h":17.96,"l":17.73,"c":17.82,"v":945100},{"d":"2018-08-08","o":17.97,"h":17.97,"l":17.53,"c":17.54,"v":1605800},{"d":"2018-08-09","o":17.52,"h":17.58,"l":17.35,"c":17.36,"v":1494300},{"d":"2018-08-10","o":17.33,"h":17.39,"l":17.22,"c":17.24,"v":1154500},{"d":"2018-08-13","o":17.25,"h":17.34,"l":17.13,"c":17.2,"v":1225100},{"d":"2018-08-14","o":17.36,"h":17.5,"l":17.35,"c":17.44,"v":1563700},{"d":"2018-08-15","o":17.55,"h":17.7,"l":17.5,"c":17.61,"v":1776600},{"d":"2018-08-16","o":17.58,"h":17.86,"l":17.58,"c":17.69,"v":1405500},{"d":"2018-08-17","o":17.75,"h":17.8,"l":17.62,"c":17.65,"v":1582100},{"d":"2018-08-20","o":17.69,"h":17.7,"l":17.56,"c":17.67,"v":1194800},{"d":"2018-08-21","o":17.67,"h":17.82,"l":17.66,"c":17.77,"v":1125500},{"d":"2018-08-22","o":17.81,"h":17.84,"l":17.67,"c":17.69,"v":949200},{"d":"2018-08-23","o":17.69,"h":17.74,"l":17.57,"c":17.59,"v":880700},{"d":"2018-08-24","o":17.59,"h":17.72,"l":17.54,"c":17.7,"v":679800},{"d":"2018-08-27","o":17.79,"h":17.79,"l":17.62,"c":17.73,"v":1090400},{"d":"2018-08-28","o":17.75,"h":17.87,"l":17.7,"c":17.87,"v":867700},{"d":"2018-08-29","o":17.91,"h":17.99,"l":17.88,"c":17.94,"v":870500},{"d":"2018-08-30","o":17.97,"h":17.99,"l":17.86,"c":17.9,"v":933600},{"d":"2018-08-31","o":17.76,"h":17.83,"l":17.63,"c":17.65,"v":1719400},{"d":"2018-09-04","o":17.65,"h":17.71,"l":17.44,"c":17.47,"v":1012700},{"d":"2018-09-05","o":17.47,"h":17.7,"l":17.42,"c":17.63,"v":1000800},{"d":"2018-09-06","o":17.69,"h":17.72,"l":17.53,"c":17.53,"v":728500},{"d":"2018-09-07","o":17.51,"h":17.51,"l":17.38,"c":17.5,"v":1021600},{"d":"2018-09-10","o":17.57,"h":17.63,"l":17.5,"c":17.51,"v":632900},{"d":"2018-09-11","o":17.5,"h":17.55,"l":17.38,"c":17.42,"v":744600},{"d":"2018-09-12","o":17.43,"h":17.57,"l":17.34,"c":17.55,"v":1229700},{"d":"2018-09-13","o":17.62,"h":17.8,"l":17.55,"c":17.71,"v":982100},{"d":"2018-09-14","o":17.73,"h":17.75,"l":17.54,"c":17.61,"v":921100},{"d":"2018-09-17","o":17.63,"h":17.69,"l":17.48,"c":17.54,"v":981000},{"d":"2018-09-18","o":17.51,"h":17.54,"l":17.44,"c":17.51,"v":843000},{"d":"2018-09-19","o":17.53,"h":17.53,"l":17.25,"c":17.32,"v":1078700},{"d":"2018-09-20","o":17.32,"h":17.42,"l":17.22,"c":17.42,"v":1195800},{"d":"2018-09-21","o":17.42,"h":17.5,"l":17.35,"c":17.43,"v":1790000},{"d":"2018-09-24","o":17.43,"h":17.44,"l":17.24,"c":17.31,"v":858600},{"d":"2018-09-25","o":17.36,"h":17.47,"l":17.34,"c":17.36,"v":853400},{"d":"2018-09-26","o":17.35,"h":17.42,"l":17.22,"c":17.22,"v":954600},{"d":"2018-09-27","o":17.28,"h":17.47,"l":17.25,"c":17.34,"v":802200},{"d":"2018-09-28","o":17.36,"h":17.5,"l":17.35,"c":17.49,"v":1417300},{"d":"2018-10-01","o":17.5,"h":17.56,"l":17.39,"c":17.39,"v":1138800},{"d":"2018-10-02","o":17.29,"h":17.38,"l":17.17,"c":17.24,"v":933700},{"d":"2018-10-03","o":17.25,"h":17.4,"l":17.23,"c":17.37,"v":1325400},{"d":"2018-10-04","o":17.32,"h":17.35,"l":16.99,"c":17.01,"v":1393600},{"d":"2018-10-05","o":17.04,"h":17.12,"l":16.98,"c":16.98,"v":1122200},{"d":"2018-10-08","o":17,"h":17.32,"l":17,"c":17.27,"v":974700},{"d":"2018-10-09","o":17.27,"h":17.28,"l":17.06,"c":17.08,"v":1000100},{"d":"2018-10-10","o":17.05,"h":17.1,"l":16.88,"c":16.88,"v":1107700},{"d":"2018-10-11","o":16.9,"h":16.93,"l":16.43,"c":16.47,"v":1648700},{"d":"2018-10-12","o":16.55,"h":16.63,"l":16.33,"c":16.46,"v":2053400},{"d":"2018-10-15","o":16.51,"h":16.56,"l":16.39,"c":16.42,"v":1223500},{"d":"2018-10-16","o":16.5,"h":16.7,"l":16.37,"c":16.57,"v":1657500},{"d":"2018-10-17","o":16.58,"h":16.7,"l":16.46,"c":16.59,"v":991700},{"d":"2018-10-18","o":16.6,"h":16.6,"l":16.39,"c":16.4,"v":1232400},{"d":"2018-10-19","o":16.38,"h":16.44,"l":16.34,"c":16.37,"v":1484500},{"d":"2018-10-22","o":16.4,"h":16.46,"l":16.23,"c":16.25,"v":1446300},{"d":"2018-10-23","o":16.2,"h":16.26,"l":15.88,"c":16.18,"v":1999400},{"d":"2018-10-24","o":16.2,"h":16.24,"l":15.98,"c":16,"v":1453900},{"d":"2018-10-25","o":16.05,"h":16.39,"l":16,"c":16.26,"v":1445200},{"d":"2018-10-26","o":16.25,"h":16.33,"l":16.02,"c":16.22,"v":1671500},{"d":"2018-10-29","o":16.33,"h":16.53,"l":16.12,"c":16.2,"v":1639600},{"d":"2018-10-30","o":16.27,"h":16.43,"l":16.19,"c":16.28,"v":1647500},{"d":"2018-10-31","o":16.33,"h":16.42,"l":16.17,"c":16.17,"v":2956900},{"d":"2018-11-01","o":16.15,"h":16.33,"l":16.08,"c":16.26,"v":1629100},{"d":"2018-11-02","o":16.3,"h":16.37,"l":16.01,"c":16.13,"v":1446500},{"d":"2018-11-05","o":16.14,"h":16.36,"l":16.13,"c":16.27,"v":1729700},{"d":"2018-11-06","o":16.27,"h":16.55,"l":15.67,"c":15.78,"v":2624100},{"d":"2018-11-07","o":15.81,"h":16.16,"l":15.81,"c":16.15,"v":1797000},{"d":"2018-11-08","o":16.15,"h":16.29,"l":16.08,"c":16.21,"v":2140200},{"d":"2018-11-09","o":16.15,"h":16.24,"l":16.09,"c":16.19,"v":1164900},{"d":"2018-11-12","o":16.19,"h":16.28,"l":16.04,"c":16.05,"v":1376700},{"d":"2018-11-13","o":16.1,"h":16.26,"l":15.93,"c":15.94,"v":1850200},{"d":"2018-11-14","o":15.99,"h":16.02,"l":15.76,"c":15.91,"v":1784400},{"d":"2018-11-15","o":15.8,"h":15.83,"l":15.61,"c":15.72,"v":1944400},{"d":"2018-11-16","o":15.75,"h":15.76,"l":15.56,"c":15.68,"v":3297900},{"d":"2018-11-19","o":15.73,"h":15.77,"l":15.57,"c":15.67,"v":1661000},{"d":"2018-11-20","o":15.64,"h":15.83,"l":15.6,"c":15.76,"v":3260500},{"d":"2018-11-21","o":15.77,"h":15.87,"l":15.7,"c":15.7,"v":1462500},{"d":"2018-11-23","o":15.65,"h":15.78,"l":15.62,"c":15.62,"v":1161300},{"d":"2018-11-26","o":15.69,"h":15.95,"l":15.68,"c":15.83,"v":1303200},{"d":"2018-11-27","o":15.85,"h":15.9,"l":15.73,"c":15.76,"v":1230700},{"d":"2018-11-28","o":15.75,"h":16.02,"l":15.68,"c":15.87,"v":1658200},{"d":"2018-11-29","o":15.83,"h":16.05,"l":15.81,"c":15.92,"v":1103000},{"d":"2018-11-30","o":15.8,"h":15.91,"l":15.71,"c":15.87,"v":2256800},{"d":"2018-12-03","o":15.89,"h":16.04,"l":15.66,"c":15.95,"v":1065500},{"d":"2018-12-04","o":15.89,"h":15.92,"l":15.61,"c":15.66,"v":1389600},{"d":"2018-12-06","o":15.6,"h":15.9,"l":15.47,"c":15.88,"v":2104500},{"d":"2018-12-07","o":15.85,"h":15.93,"l":15.58,"c":15.64,"v":2113500},{"d":"2018-12-10","o":15.62,"h":15.64,"l":15.42,"c":15.46,"v":1608700},{"d":"2018-12-11","o":15.57,"h":15.74,"l":15.52,"c":15.53,"v":2184700},{"d":"2018-12-12","o":15.66,"h":15.91,"l":15.57,"c":15.57,"v":1575600},{"d":"2018-12-13","o":15.55,"h":15.77,"l":15.55,"c":15.69,"v":1230700},{"d":"2018-12-14","o":15.62,"h":15.84,"l":15.6,"c":15.7,"v":1448200},{"d":"2018-12-17","o":15.7,"h":15.76,"l":15.1,"c":15.12,"v":2098500},{"d":"2018-12-18","o":15.17,"h":15.31,"l":15.07,"c":15.15,"v":1830700},{"d":"2018-12-19","o":15.13,"h":15.28,"l":14.65,"c":14.67,"v":2205800},{"d":"2018-12-20","o":14.61,"h":14.64,"l":14.05,"c":14.07,"v":2787400},{"d":"2018-12-21","o":14.08,"h":14.33,"l":13.98,"c":14.05,"v":2620900},{"d":"2018-12-24","o":14,"h":14.1,"l":13.85,"c":13.85,"v":1391300},{"d":"2018-12-26","o":13.9,"h":14.26,"l":13.81,"c":14.26,"v":1942200},{"d":"2018-12-27","o":14.14,"h":14.41,"l":13.99,"c":14.41,"v":1661100},{"d":"2018-12-28","o":14.47,"h":14.67,"l":14.29,"c":14.35,"v":1752900},{"d":"2018-12-31","o":14.27,"h":14.35,"l":13.98,"c":14.26,"v":1439500},{"d":"2019-01-02","o":14.13,"h":14.3,"l":13.98,"c":14.2,"v":1294700},{"d":"2019-01-03","o":14.13,"h":14.48,"l":14.13,"c":14.26,"v":1627100},{"d":"2019-01-04","o":14.45,"h":14.68,"l":14.4,"c":14.61,"v":1211300},{"d":"2019-01-07","o":14.65,"h":14.89,"l":14.62,"c":14.8,"v":1223000},{"d":"2019-01-08","o":14.87,"h":15.23,"l":14.84,"c":15.18,"v":1672500},{"d":"2019-01-09","o":15.27,"h":15.4,"l":15.13,"c":15.34,"v":1087800},{"d":"2019-01-10","o":15.4,"h":15.56,"l":15.3,"c":15.5,"v":1288000},{"d":"2019-01-11","o":15.52,"h":15.68,"l":15.44,"c":15.51,"v":1180400},{"d":"2019-01-14","o":15.49,"h":15.51,"l":15.36,"c":15.46,"v":841100},{"d":"2019-01-15","o":15.49,"h":15.52,"l":15.4,"c":15.5,"v":749300},{"d":"2019-01-16","o":15.52,"h":15.76,"l":15.52,"c":15.7,"v":735600},{"d":"2019-01-17","o":15.68,"h":15.81,"l":15.67,"c":15.72,"v":1040000},{"d":"2019-01-18","o":15.78,"h":15.79,"l":15.65,"c":15.77,"v":658300},{"d":"2019-01-22","o":15.78,"h":15.81,"l":15.42,"c":15.49,"v":1041400},{"d":"2019-01-23","o":15.52,"h":15.55,"l":15.31,"c":15.41,"v":971700},{"d":"2019-01-24","o":15.39,"h":15.43,"l":15.29,"c":15.32,"v":879000},{"d":"2019-01-25","o":15.33,"h":15.75,"l":15.31,"c":15.69,"v":1099600},{"d":"2019-01-28","o":15.62,"h":15.73,"l":15.57,"c":15.71,"v":1416900},{"d":"2019-01-29","o":15.7,"h":15.93,"l":15.69,"c":15.93,"v":976700},{"d":"2019-01-30","o":15.99,"h":16.26,"l":15.96,"c":16.13,"v":1383000},{"d":"2019-01-31","o":16.11,"h":16.41,"l":15.99,"c":16.41,"v":1840200},{"d":"2019-02-01","o":16.34,"h":16.38,"l":15.81,"c":16.13,"v":1639500},{"d":"2019-02-04","o":16.09,"h":16.25,"l":16.08,"c":16.21,"v":1232500},{"d":"2019-02-05","o":16.24,"h":16.3,"l":16.1,"c":16.21,"v":963200},{"d":"2019-02-06","o":16.23,"h":16.28,"l":16.11,"c":16.13,"v":631100},{"d":"2019-02-07","o":16.1,"h":16.24,"l":16.06,"c":16.17,"v":1229600},{"d":"2019-02-08","o":16.1,"h":16.2,"l":15.84,"c":15.85,"v":1026200},{"d":"2019-02-11","o":15.85,"h":16.06,"l":15.85,"c":16.05,"v":1285800},{"d":"2019-02-12","o":16.08,"h":16.1,"l":15.92,"c":16.02,"v":902100},{"d":"2019-02-13","o":16,"h":16.32,"l":15.98,"c":16.29,"v":1376300},{"d":"2019-02-14","o":16.28,"h":16.38,"l":16.01,"c":16.13,"v":1015100},{"d":"2019-02-15","o":16.19,"h":16.36,"l":16.18,"c":16.36,"v":1105500},{"d":"2019-02-19","o":16.38,"h":16.46,"l":16.33,"c":16.36,"v":1237200},{"d":"2019-02-20","o":16.36,"h":16.75,"l":16.35,"c":16.7,"v":1952200},{"d":"2019-02-21","o":16.67,"h":16.86,"l":16.57,"c":16.76,"v":1544600},{"d":"2019-02-22","o":16.76,"h":16.9,"l":16.73,"c":16.79,"v":928200},{"d":"2019-02-25","o":16.85,"h":16.86,"l":16.53,"c":16.58,"v":1128100},{"d":"2019-02-26","o":16.68,"h":16.9,"l":16.6,"c":16.75,"v":1588500},{"d":"2019-02-27","o":16.68,"h":16.7,"l":16.34,"c":16.48,"v":1510600},{"d":"2019-02-28","o":16.48,"h":16.61,"l":16.47,"c":16.48,"v":2263600},{"d":"2019-03-01","o":16.55,"h":16.6,"l":16.28,"c":16.52,"v":1474800},{"d":"2019-03-04","o":16.47,"h":16.52,"l":16.26,"c":16.38,"v":1073000},{"d":"2019-03-05","o":16.43,"h":16.59,"l":16.38,"c":16.48,"v":1017400},{"d":"2019-03-06","o":16.5,"h":16.63,"l":16.4,"c":16.47,"v":938800},{"d":"2019-03-07","o":16.47,"h":16.48,"l":16.22,"c":16.29,"v":963600},{"d":"2019-03-08","o":16.24,"h":16.32,"l":16.16,"c":16.25,"v":983300},{"d":"2019-03-11","o":16.3,"h":16.44,"l":16.22,"c":16.42,"v":682600},{"d":"2019-03-12","o":16.5,"h":16.62,"l":16.43,"c":16.44,"v":869400},{"d":"2019-03-13","o":16.48,"h":16.61,"l":16.42,"c":16.44,"v":819100},{"d":"2019-03-14","o":16.47,"h":16.57,"l":16.33,"c":16.48,"v":754100},{"d":"2019-03-15","o":16.52,"h":16.56,"l":16.41,"c":16.45,"v":1271500},{"d":"2019-03-18","o":16.45,"h":16.59,"l":16.31,"c":16.42,"v":1182100},{"d":"2019-03-19","o":16.43,"h":16.5,"l":16.35,"c":16.37,"v":963400},{"d":"2019-03-20","o":16.36,"h":16.47,"l":16.28,"c":16.33,"v":1053200},{"d":"2019-03-21","o":16.29,"h":16.51,"l":16.29,"c":16.4,"v":771100},{"d":"2019-03-22","o":16.35,"h":16.4,"l":16.09,"c":16.12,"v":1185900},{"d":"2019-03-25","o":16.09,"h":16.2,"l":15.86,"c":16.01,"v":1140600},{"d":"2019-03-26","o":16.04,"h":16.31,"l":16.04,"c":16.31,"v":1068900},{"d":"2019-03-27","o":16.36,"h":16.45,"l":16.25,"c":16.37,"v":948700},{"d":"2019-03-28","o":16.39,"h":16.5,"l":16.28,"c":16.49,"v":888200},{"d":"2019-03-29","o":16.49,"h":16.49,"l":16.24,"c":16.3,"v":1261300},{"d":"2019-04-01","o":16.37,"h":16.56,"l":16.33,"c":16.56,"v":1173700},{"d":"2019-04-02","o":16.45,"h":16.55,"l":16.35,"c":16.51,"v":966100},{"d":"2019-04-03","o":16.52,"h":16.67,"l":16.48,"c":16.57,"v":1193500},{"d":"2019-04-04","o":16.55,"h":16.73,"l":16.54,"c":16.66,"v":1016700},{"d":"2019-04-05","o":16.64,"h":16.83,"l":16.64,"c":16.73,"v":941000},{"d":"2019-04-08","o":16.75,"h":16.79,"l":16.63,"c":16.72,"v":1141700},{"d":"2019-04-09","o":16.72,"h":16.73,"l":16.33,"c":16.38,"v":1465600},{"d":"2019-04-10","o":16.39,"h":16.6,"l":16.39,"c":16.58,"v":911700},{"d":"2019-04-11","o":16.6,"h":16.65,"l":16.46,"c":16.54,"v":564000},{"d":"2019-04-12","o":16.6,"h":16.6,"l":16.46,"c":16.57,"v":823000},{"d":"2019-04-15","o":16.6,"h":16.63,"l":16.38,"c":16.47,"v":713500},{"d":"2019-04-16","o":16.48,"h":16.53,"l":16.38,"c":16.47,"v":875100},{"d":"2019-04-17","o":16.52,"h":16.52,"l":16.29,"c":16.34,"v":660100},{"d":"2019-04-18","o":16.37,"h":16.45,"l":16.27,"c":16.29,"v":649000},{"d":"2019-04-22","o":16.29,"h":16.29,"l":16.01,"c":16.12,"v":1072100},{"d":"2019-04-23","o":16.16,"h":16.5,"l":16.11,"c":16.44,"v":1227100},{"d":"2019-04-24","o":16.5,"h":16.5,"l":16.3,"c":16.45,"v":947700},{"d":"2019-04-25","o":16.43,"h":16.45,"l":16.23,"c":16.34,"v":1050200},{"d":"2019-04-26","o":16.4,"h":16.5,"l":16.35,"c":16.45,"v":790900},{"d":"2019-04-29","o":16.5,"h":16.62,"l":16.37,"c":16.41,"v":887700},{"d":"2019-04-30","o":16.4,"h":16.51,"l":16.36,"c":16.45,"v":977900},{"d":"2019-05-01","o":16.38,"h":16.48,"l":16.27,"c":16.31,"v":1023000},{"d":"2019-05-02","o":16.34,"h":16.55,"l":16.33,"c":16.4,"v":1109900},{"d":"2019-05-03","o":16.48,"h":16.57,"l":16.4,"c":16.51,"v":811000},{"d":"2019-05-06","o":16.44,"h":16.66,"l":16.41,"c":16.55,"v":986800},{"d":"2019-05-07","o":16.5,"h":16.64,"l":16.38,"c":16.46,"v":1124100},{"d":"2019-05-08","o":16.41,"h":16.51,"l":16.17,"c":16.21,"v":1347600},{"d":"2019-05-09","o":16.22,"h":16.55,"l":16.15,"c":16.38,"v":1886700},{"d":"2019-05-10","o":16.39,"h":16.52,"l":16.22,"c":16.52,"v":1161000},{"d":"2019-05-13","o":16.34,"h":16.49,"l":16.26,"c":16.45,"v":957400},{"d":"2019-05-14","o":16.46,"h":16.61,"l":16.42,"c":16.53,"v":1032400},{"d":"2019-05-15","o":16.52,"h":16.64,"l":16.48,"c":16.62,"v":750000},{"d":"2019-05-16","o":16.62,"h":16.68,"l":16.53,"c":16.56,"v":840800},{"d":"2019-05-17","o":16.5,"h":16.54,"l":16.35,"c":16.4,"v":1207300},{"d":"2019-05-20","o":16.4,"h":16.41,"l":16.07,"c":16.16,"v":1078200},{"d":"2019-05-21","o":16.32,"h":16.38,"l":16.19,"c":16.37,"v":1258600},{"d":"2019-05-22","o":16.29,"h":16.31,"l":16.13,"c":16.21,"v":1245100},{"d":"2019-05-23","o":16.15,"h":16.27,"l":16.05,"c":16.23,"v":1222100},{"d":"2019-05-24","o":16.25,"h":16.34,"l":16.16,"c":16.21,"v":696300},{"d":"2019-05-28","o":16.26,"h":16.29,"l":16.1,"c":16.1,"v":1610200},{"d":"2019-05-29","o":16.09,"h":16.1,"l":15.88,"c":15.99,"v":1667300},{"d":"2019-05-30","o":16.05,"h":16.13,"l":15.9,"c":15.94,"v":909000},{"d":"2019-05-31","o":15.74,"h":15.76,"l":15.44,"c":15.44,"v":1975600},{"d":"2019-06-03","o":15.49,"h":15.62,"l":15.42,"c":15.6,"v":1421600},{"d":"2019-06-04","o":15.65,"h":15.75,"l":15.49,"c":15.69,"v":1037100},{"d":"2019-06-05","o":15.75,"h":15.77,"l":15.6,"c":15.69,"v":1285500},{"d":"2019-06-06","o":15.75,"h":15.75,"l":15.47,"c":15.57,"v":1952100},{"d":"2019-06-07","o":15.62,"h":15.74,"l":15.58,"c":15.68,"v":909500},{"d":"2019-06-10","o":15.73,"h":15.81,"l":15.6,"c":15.81,"v":883400},{"d":"2019-06-11","o":15.88,"h":15.95,"l":15.77,"c":15.92,"v":1113600},{"d":"2019-06-12","o":15.9,"h":15.95,"l":15.66,"c":15.71,"v":1961900},{"d":"2019-06-13","o":15.78,"h":15.87,"l":15.68,"c":15.87,"v":1167000},{"d":"2019-06-14","o":15.85,"h":15.87,"l":15.73,"c":15.76,"v":1269200},{"d":"2019-06-17","o":15.78,"h":15.98,"l":15.75,"c":15.95,"v":1599500},{"d":"2019-06-18","o":16.04,"h":16.29,"l":16.01,"c":16.11,"v":1558300},{"d":"2019-06-19","o":16.14,"h":16.14,"l":15.94,"c":16,"v":1806900},{"d":"2019-06-20","o":16.1,"h":16.1,"l":15.96,"c":16.01,"v":1178100},{"d":"2019-06-21","o":15.95,"h":15.95,"l":15.8,"c":15.83,"v":2670100},{"d":"2019-06-24","o":15.94,"h":15.95,"l":15.65,"c":15.72,"v":1296600},{"d":"2019-06-25","o":15.72,"h":15.9,"l":15.7,"c":15.7,"v":1762700},{"d":"2019-06-26","o":15.75,"h":15.76,"l":15.36,"c":15.38,"v":1744800},{"d":"2019-06-27","o":15.45,"h":15.78,"l":15.45,"c":15.73,"v":1616500},{"d":"2019-06-28","o":15.78,"h":15.91,"l":15.77,"c":15.86,"v":1870200},{"d":"2019-07-01","o":15.91,"h":15.93,"l":15.55,"c":15.65,"v":1297500},{"d":"2019-07-02","o":15.65,"h":15.72,"l":15.6,"c":15.72,"v":951400},{"d":"2019-07-03","o":15.73,"h":15.86,"l":15.73,"c":15.82,"v":674100},{"d":"2019-07-05","o":15.75,"h":15.86,"l":15.65,"c":15.81,"v":971200},{"d":"2019-07-08","o":15.79,"h":15.88,"l":15.77,"c":15.86,"v":1065900},{"d":"2019-07-09","o":15.86,"h":15.87,"l":15.69,"c":15.82,"v":968200},{"d":"2019-07-10","o":15.93,"h":16,"l":15.83,"c":15.97,"v":1251700},{"d":"2019-07-11","o":15.97,"h":15.97,"l":15.67,"c":15.68,"v":1531200},{"d":"2019-07-12","o":15.7,"h":15.78,"l":15.62,"c":15.72,"v":1063200},{"d":"2019-07-15","o":15.73,"h":15.81,"l":15.64,"c":15.77,"v":1000500},{"d":"2019-07-16","o":15.77,"h":15.82,"l":15.69,"c":15.79,"v":1028700},{"d":"2019-07-17","o":15.8,"h":15.8,"l":15.62,"c":15.69,"v":850600},{"d":"2019-07-18","o":15.67,"h":15.67,"l":15.48,"c":15.6,"v":1382700},{"d":"2019-07-19","o":15.6,"h":15.65,"l":15.41,"c":15.42,"v":1324300},{"d":"2019-07-22","o":15.42,"h":15.49,"l":15.36,"c":15.42,"v":804400},{"d":"2019-07-23","o":15.49,"h":15.62,"l":15.43,"c":15.62,"v":1041700},{"d":"2019-07-24","o":15.61,"h":15.7,"l":15.51,"c":15.67,"v":1009800},{"d":"2019-07-25","o":15.67,"h":15.7,"l":15.56,"c":15.57,"v":726100},{"d":"2019-07-26","o":15.55,"h":15.66,"l":15.47,"c":15.64,"v":1092700},{"d":"2019-07-29","o":15.7,"h":15.87,"l":15.67,"c":15.69,"v":1021400},{"d":"2019-07-30","o":15.68,"h":15.85,"l":15.66,"c":15.81,"v":723200},{"d":"2019-07-31","o":15.77,"h":15.86,"l":15.62,"c":15.71,"v":1802100},{"d":"2019-08-01","o":15.61,"h":15.65,"l":15.18,"c":15.2,"v":1547800},{"d":"2019-08-02","o":15.19,"h":15.29,"l":15.1,"c":15.14,"v":925700},{"d":"2019-08-05","o":15.02,"h":15.1,"l":14.65,"c":14.85,"v":1516900},{"d":"2019-08-06","o":14.94,"h":15.42,"l":14.94,"c":15.17,"v":1752500},{"d":"2019-08-07","o":15.05,"h":15.3,"l":14.94,"c":15.18,"v":1118300},{"d":"2019-08-08","o":15.19,"h":15.61,"l":15.13,"c":15.51,"v":1299000},{"d":"2019-08-09","o":15.44,"h":15.48,"l":15.28,"c":15.39,"v":794400},{"d":"2019-08-12","o":15.54,"h":15.64,"l":15.45,"c":15.63,"v":1413400},{"d":"2019-08-13","o":15.6,"h":15.82,"l":15.58,"c":15.75,"v":1431600},{"d":"2019-08-14","o":15.73,"h":15.75,"l":15.4,"c":15.5,"v":1384100},{"d":"2019-08-15","o":15.58,"h":15.67,"l":15.41,"c":15.47,"v":1375100},{"d":"2019-08-16","o":15.51,"h":15.79,"l":15.5,"c":15.73,"v":1288800},{"d":"2019-08-19","o":15.85,"h":15.93,"l":15.8,"c":15.84,"v":1152000},{"d":"2019-08-20","o":15.82,"h":15.87,"l":15.7,"c":15.72,"v":1009200},{"d":"2019-08-21","o":15.77,"h":15.78,"l":15.56,"c":15.59,"v":873500},{"d":"2019-08-22","o":15.58,"h":15.78,"l":15.56,"c":15.77,"v":843600},{"d":"2019-08-23","o":15.76,"h":15.88,"l":15.5,"c":15.5,"v":1050900},{"d":"2019-08-26","o":15.62,"h":15.66,"l":15.52,"c":15.6,"v":980500},{"d":"2019-08-27","o":15.65,"h":15.69,"l":15.49,"c":15.5,"v":928400},{"d":"2019-08-28","o":15.52,"h":15.73,"l":15.49,"c":15.69,"v":917400},{"d":"2019-08-29","o":15.75,"h":15.88,"l":15.75,"c":15.83,"v":840400},{"d":"2019-08-30","o":15.82,"h":16.03,"l":15.82,"c":15.93,"v":2639100},{"d":"2019-09-03","o":15.85,"h":15.87,"l":15.62,"c":15.71,"v":1497900},{"d":"2019-09-04","o":15.75,"h":15.99,"l":15.75,"c":15.97,"v":1135300},{"d":"2019-09-05","o":16,"h":16.18,"l":15.98,"c":16.13,"v":1215800},{"d":"2019-09-06","o":16.13,"h":16.22,"l":16.1,"c":16.12,"v":1109500},{"d":"2019-09-09","o":16.12,"h":16.35,"l":16.04,"c":16.35,"v":1200000},{"d":"2019-09-10","o":16.33,"h":16.5,"l":16.22,"c":16.5,"v":1131300},{"d":"2019-09-11","o":16.43,"h":16.52,"l":16.33,"c":16.5,"v":1809200},{"d":"2019-09-12","o":16.54,"h":16.54,"l":16.31,"c":16.33,"v":809700},{"d":"2019-09-13","o":16.38,"h":16.5,"l":16.31,"c":16.34,"v":1022500},{"d":"2019-09-16","o":16.35,"h":16.39,"l":16.24,"c":16.34,"v":817200},{"d":"2019-09-17","o":16.33,"h":16.37,"l":16.18,"c":16.25,"v":1017600},{"d":"2019-09-18","o":16.3,"h":16.33,"l":16.17,"c":16.29,"v":1466600},{"d":"2019-09-19","o":16.4,"h":16.45,"l":16.33,"c":16.37,"v":1317600},{"d":"2019-09-20","o":16.37,"h":16.53,"l":16.31,"c":16.38,"v":2009000},{"d":"2019-09-23","o":16.31,"h":16.44,"l":16.24,"c":16.31,"v":1047200},{"d":"2019-09-24","o":16.31,"h":16.42,"l":16.25,"c":16.28,"v":1331900},{"d":"2019-09-25","o":16.31,"h":16.43,"l":16.3,"c":16.33,"v":979400},{"d":"2019-09-26","o":16.37,"h":16.45,"l":16.33,"c":16.39,"v":1212900},{"d":"2019-09-27","o":16.4,"h":16.62,"l":16.4,"c":16.45,"v":1679400},{"d":"2019-09-30","o":16.49,"h":16.65,"l":16.49,"c":16.58,"v":1933800},{"d":"2019-10-01","o":16.6,"h":16.63,"l":16.33,"c":16.38,"v":1134000},{"d":"2019-10-02","o":16.32,"h":16.34,"l":16.04,"c":16.14,"v":1315800},{"d":"2019-10-03","o":16.12,"h":16.25,"l":16.05,"c":16.14,"v":1493600},{"d":"2019-10-04","o":16.2,"h":16.24,"l":16.07,"c":16.18,"v":739500},{"d":"2019-10-07","o":16.16,"h":16.27,"l":16.15,"c":16.25,"v":846400},{"d":"2019-10-08","o":16.2,"h":16.21,"l":16.04,"c":16.07,"v":1077600},{"d":"2019-10-09","o":16.15,"h":16.17,"l":16,"c":16,"v":946600},{"d":"2019-10-10","o":16.07,"h":16.1,"l":15.98,"c":16,"v":1082400},{"d":"2019-10-11","o":16.15,"h":16.3,"l":16.09,"c":16.19,"v":972800},{"d":"2019-10-14","o":16.07,"h":16.16,"l":15.91,"c":16.04,"v":972000},{"d":"2019-10-15","o":16.03,"h":16.19,"l":16,"c":16.1,"v":1116500},{"d":"2019-10-16","o":16.1,"h":16.28,"l":16.08,"c":16.14,"v":1011700},{"d":"2019-10-17","o":16.18,"h":16.24,"l":16.1,"c":16.21,"v":1047500},{"d":"2019-10-18","o":16.18,"h":16.3,"l":16.13,"c":16.28,"v":858600},{"d":"2019-10-21","o":16.3,"h":16.5,"l":16.3,"c":16.5,"v":1220300},{"d":"2019-10-22","o":16.54,"h":16.61,"l":16.42,"c":16.61,"v":858400},{"d":"2019-10-23","o":16.62,"h":16.68,"l":16.52,"c":16.66,"v":958500},{"d":"2019-10-24","o":16.67,"h":16.67,"l":16.38,"c":16.48,"v":993900},{"d":"2019-10-25","o":16.42,"h":16.47,"l":16.36,"c":16.4,"v":935600},{"d":"2019-10-28","o":16.44,"h":16.48,"l":16.37,"c":16.38,"v":1020600},{"d":"2019-10-29","o":16.36,"h":16.43,"l":16.35,"c":16.37,"v":1009500},{"d":"2019-10-30","o":16.37,"h":16.42,"l":16.25,"c":16.41,"v":1079200},{"d":"2019-10-31","o":16.46,"h":16.5,"l":16.38,"c":16.48,"v":1746200},{"d":"2019-11-01","o":16.4,"h":16.57,"l":16.35,"c":16.53,"v":1474700},{"d":"2019-11-04","o":16.56,"h":16.63,"l":16.46,"c":16.63,"v":2292500},{"d":"2019-11-05","o":16.58,"h":16.88,"l":16.5,"c":16.68,"v":1690900},{"d":"2019-11-06","o":16.75,"h":16.84,"l":16.56,"c":16.56,"v":1351400},{"d":"2019-11-07","o":16.57,"h":16.63,"l":16.38,"c":16.41,"v":1254000},{"d":"2019-11-08","o":16.37,"h":16.43,"l":16.23,"c":16.37,"v":949300},{"d":"2019-11-11","o":16.4,"h":16.47,"l":16.28,"c":16.37,"v":986700},{"d":"2019-11-12","o":16.37,"h":16.43,"l":16.14,"c":16.14,"v":1101600},{"d":"2019-11-13","o":16.14,"h":16.19,"l":16.04,"c":16.04,"v":1703700},{"d":"2019-11-14","o":16.05,"h":16.22,"l":16.04,"c":16.17,"v":2255700},{"d":"2019-11-15","o":16.21,"h":16.26,"l":16.06,"c":16.08,"v":1702200},{"d":"2019-11-18","o":16.24,"h":16.26,"l":16.1,"c":16.14,"v":1306500},{"d":"2019-11-19","o":16.17,"h":16.26,"l":16.09,"c":16.11,"v":1487200},{"d":"2019-11-20","o":16.06,"h":16.13,"l":15.96,"c":15.99,"v":2094700},{"d":"2019-11-21","o":15.96,"h":15.98,"l":15.72,"c":15.81,"v":2408200},{"d":"2019-11-22","o":15.85,"h":15.93,"l":15.77,"c":15.81,"v":1361000},{"d":"2019-11-25","o":15.85,"h":16.04,"l":15.84,"c":16.02,"v":1219000},{"d":"2019-11-26","o":16.04,"h":16.19,"l":16.01,"c":16.19,"v":1415800},{"d":"2019-11-27","o":16.21,"h":16.39,"l":16.17,"c":16.39,"v":980400},{"d":"2019-11-29","o":16.4,"h":16.42,"l":16.24,"c":16.26,"v":859700},{"d":"2019-12-02","o":16.2,"h":16.22,"l":16.03,"c":16.03,"v":1144200},{"d":"2019-12-03","o":16.01,"h":16.08,"l":15.91,"c":15.99,"v":938000},{"d":"2019-12-04","o":15.96,"h":16.12,"l":15.87,"c":15.88,"v":1168700},{"d":"2019-12-05","o":15.91,"h":15.99,"l":15.82,"c":15.91,"v":1270600},{"d":"2019-12-06","o":15.95,"h":16.11,"l":15.91,"c":16.03,"v":2235500},{"d":"2019-12-09","o":15.97,"h":15.99,"l":15.89,"c":15.95,"v":1260000},{"d":"2019-12-10","o":15.9,"h":15.96,"l":15.84,"c":15.86,"v":1246700},{"d":"2019-12-11","o":15.84,"h":15.93,"l":15.78,"c":15.86,"v":2003600},{"d":"2019-12-12","o":15.86,"h":15.98,"l":15.74,"c":15.79,"v":1877700},{"d":"2019-12-13","o":15.79,"h":15.84,"l":15.67,"c":15.77,"v":1245700},{"d":"2019-12-16","o":15.9,"h":16.01,"l":15.82,"c":16,"v":2556400},{"d":"2019-12-17","o":16.08,"h":16.08,"l":15.91,"c":15.94,"v":1287800},{"d":"2019-12-18","o":15.94,"h":16.05,"l":15.9,"c":16.05,"v":1627100},{"d":"2019-12-19","o":16.05,"h":16.13,"l":16.01,"c":16.11,"v":1004300},{"d":"2019-12-20","o":16.1,"h":16.21,"l":16.08,"c":16.18,"v":2271700},{"d":"2019-12-23","o":16.18,"h":16.21,"l":16.06,"c":16.09,"v":1415100},{"d":"2019-12-24","o":16.1,"h":16.13,"l":16.04,"c":16.05,"v":470400},{"d":"2019-12-26","o":16.1,"h":16.14,"l":16.06,"c":16.1,"v":608000},{"d":"2019-12-27","o":16.16,"h":16.17,"l":16.05,"c":16.08,"v":1193300},{"d":"2019-12-30","o":16.12,"h":16.23,"l":16.11,"c":16.23,"v":1271600},{"d":"2019-12-31","o":16.18,"h":16.3,"l":16.16,"c":16.25,"v":1968200},{"d":"2020-01-02","o":16.26,"h":16.28,"l":15.95,"c":16,"v":1638400},{"d":"2020-01-03","o":15.95,"h":16.04,"l":15.87,"c":15.95,"v":1764200},{"d":"2020-01-06","o":15.89,"h":15.92,"l":15.78,"c":15.81,"v":2367500},{"d":"2020-01-07","o":15.8,"h":15.81,"l":15.62,"c":15.74,"v":2010800},{"d":"2020-01-08","o":15.71,"h":15.9,"l":15.62,"c":15.86,"v":2140700},{"d":"2020-01-09","o":15.8,"h":15.84,"l":15.66,"c":15.68,"v":1377700},{"d":"2020-01-10","o":15.7,"h":15.73,"l":15.63,"c":15.71,"v":1528300},{"d":"2020-01-13","o":15.71,"h":15.77,"l":15.65,"c":15.75,"v":1395000},{"d":"2020-01-14","o":15.74,"h":15.81,"l":15.68,"c":15.78,"v":1426800},{"d":"2020-01-15","o":15.84,"h":15.92,"l":15.78,"c":15.82,"v":1950400},{"d":"2020-01-16","o":15.85,"h":15.99,"l":15.84,"c":15.95,"v":1831500},{"d":"2020-01-17","o":15.96,"h":16.05,"l":15.91,"c":15.97,"v":1160100},{"d":"2020-01-21","o":15.97,"h":16,"l":15.77,"c":15.84,"v":1343000},{"d":"2020-01-22","o":15.84,"h":15.93,"l":15.77,"c":15.79,"v":1176300},{"d":"2020-01-23","o":15.78,"h":15.81,"l":15.68,"c":15.73,"v":2363700},{"d":"2020-01-24","o":15.74,"h":15.77,"l":15.45,"c":15.49,"v":2135900},{"d":"2020-01-27","o":15.39,"h":15.39,"l":15.17,"c":15.29,"v":2076900},{"d":"2020-01-28","o":15.34,"h":15.5,"l":15.3,"c":15.44,"v":1660100},{"d":"2020-01-29","o":15.52,"h":15.6,"l":15.29,"c":15.31,"v":1634900},{"d":"2020-01-30","o":15.24,"h":15.3,"l":15.12,"c":15.28,"v":1757000},{"d":"2020-01-31","o":15.24,"h":15.28,"l":15.01,"c":15.02,"v":2682800},{"d":"2020-02-03","o":14.96,"h":15.16,"l":14.95,"c":15.01,"v":1315200},{"d":"2020-02-04","o":15.07,"h":15.26,"l":15.07,"c":15.12,"v":1544900},{"d":"2020-02-05","o":15.29,"h":15.4,"l":15.24,"c":15.31,"v":1828900},{"d":"2020-02-06","o":15.37,"h":15.4,"l":15.21,"c":15.26,"v":1858600},{"d":"2020-02-07","o":15.26,"h":15.3,"l":15.13,"c":15.13,"v":925700},{"d":"2020-02-10","o":15.16,"h":15.22,"l":15.1,"c":15.19,"v":1133600},{"d":"2020-02-11","o":15.19,"h":15.3,"l":15.11,"c":15.2,"v":1180000},{"d":"2020-02-12","o":15.27,"h":15.35,"l":15.2,"c":15.31,"v":1287200},{"d":"2020-02-13","o":15.25,"h":15.32,"l":15.15,"c":15.19,"v":1075700},{"d":"2020-02-14","o":15.2,"h":15.27,"l":15.15,"c":15.21,"v":1488500},{"d":"2020-02-18","o":15.2,"h":15.3,"l":15.13,"c":15.25,"v":1809400},{"d":"2020-02-19","o":15.28,"h":15.28,"l":15,"c":15.02,"v":2368900},{"d":"2020-02-20","o":15.05,"h":15.24,"l":15.02,"c":15.12,"v":1603100},{"d":"2020-02-21","o":15.12,"h":15.15,"l":15,"c":15.09,"v":1660100},{"d":"2020-02-24","o":14.9,"h":14.95,"l":14.37,"c":14.48,"v":2937900},{"d":"2020-02-25","o":14.5,"h":14.55,"l":13.46,"c":13.73,"v":5274600},{"d":"2020-02-26","o":13.68,"h":13.95,"l":13.4,"c":13.4,"v":3769500},{"d":"2020-02-27","o":13.05,"h":13.74,"l":12.82,"c":13.16,"v":6113500},{"d":"2020-02-28","o":12.87,"h":13.32,"l":12.82,"c":13.07,"v":5539600},{"d":"2020-03-02","o":13.14,"h":13.2,"l":12.86,"c":13.19,"v":4188000},{"d":"2020-03-03","o":13.19,"h":13.42,"l":12.59,"c":12.7,"v":3657900},{"d":"2020-03-04","o":12.85,"h":13.15,"l":12.73,"c":13.07,"v":3442200},{"d":"2020-03-05","o":12.98,"h":12.98,"l":12.32,"c":12.56,"v":3322100},{"d":"2020-03-06","o":12.11,"h":13.12,"l":12.1,"c":12.84,"v":4575200},{"d":"2020-03-09","o":12,"h":12.38,"l":11.43,"c":11.44,"v":5736300},{"d":"2020-03-10","o":11.73,"h":11.95,"l":10.95,"c":11.72,"v":4322700},{"d":"2020-03-11","o":11.45,"h":11.5,"l":10.46,"c":10.56,"v":5061500},{"d":"2020-03-12","o":9.14,"h":9.43,"l":8.35,"c":8.36,"v":5578900},{"d":"2020-03-13","o":8.87,"h":9.15,"l":7.8,"c":9.15,"v":4960200},{"d":"2020-03-16","o":8,"h":8.18,"l":7.03,"c":7.04,"v":4033600},{"d":"2020-03-17","o":7.24,"h":7.38,"l":5.49,"c":6.34,"v":5991100},{"d":"2020-03-18","o":5.82,"h":6.02,"l":4.72,"c":4.84,"v":6588400},{"d":"2020-03-19","o":4.9,"h":5.5,"l":4.48,"c":5.4,"v":6115500},{"d":"2020-03-20","o":5.58,"h":6.22,"l":5.35,"c":5.36,"v":8114700},{"d":"2020-03-23","o":5.19,"h":6.49,"l":5.01,"c":6.4,"v":8792300},{"d":"2020-03-24","o":7.04,"h":7.99,"l":7.04,"c":7.79,"v":6852300},{"d":"2020-03-25","o":8.06,"h":9.91,"l":7.75,"c":9.26,"v":7564400},{"d":"2020-03-26","o":9.39,"h":10.23,"l":9.05,"c":9.57,"v":8239600},{"d":"2020-03-27","o":9,"h":9.35,"l":8.61,"c":9.05,"v":4906400},{"d":"2020-03-30","o":9.05,"h":9.06,"l":8.06,"c":8.76,"v":4491600},{"d":"2020-03-31","o":8.71,"h":9.19,"l":8.55,"c":9.17,"v":4205400},{"d":"2020-04-01","o":8.25,"h":8.82,"l":8.25,"c":8.68,"v":2992000},{"d":"2020-04-02","o":8.56,"h":8.79,"l":7.6,"c":7.74,"v":4405200},{"d":"2020-04-03","o":7.74,"h":7.74,"l":6.41,"c":6.91,"v":6169800},{"d":"2020-04-06","o":7.29,"h":8.05,"l":7.29,"c":7.86,"v":3362800},{"d":"2020-04-07","o":8.5,"h":8.68,"l":7.62,"c":7.74,"v":5504700},{"d":"2020-04-08","o":7.95,"h":8.26,"l":7.71,"c":8.21,"v":7335400},{"d":"2020-04-09","o":8.55,"h":9.52,"l":8.55,"c":9.14,"v":4662000},{"d":"2020-04-13","o":9.14,"h":9.25,"l":8.44,"c":8.61,"v":2514500},{"d":"2020-04-14","o":8.79,"h":9.02,"l":8.55,"c":8.69,"v":1696700},{"d":"2020-04-15","o":8.22,"h":8.64,"l":8.07,"c":8.36,"v":2239300},{"d":"2020-04-16","o":8.25,"h":8.33,"l":7.8,"c":8.02,"v":2815000},{"d":"2020-04-17","o":8.47,"h":8.61,"l":8.2,"c":8.24,"v":2402400},{"d":"2020-04-20","o":7.97,"h":8.39,"l":7.85,"c":8.13,"v":1947000},{"d":"2020-04-21","o":7.75,"h":8.22,"l":7.73,"c":8.08,"v":1971700},{"d":"2020-04-22","o":8.3,"h":8.51,"l":8.07,"c":8.24,"v":2324700},{"d":"2020-04-23","o":8.3,"h":8.52,"l":8.07,"c":8.17,"v":1521800},{"d":"2020-04-24","o":8.25,"h":8.48,"l":8.01,"c":8.35,"v":2269100},{"d":"2020-04-27","o":8.4,"h":8.82,"l":8.17,"c":8.66,"v":2794300},{"d":"2020-04-28","o":9,"h":9.55,"l":8.96,"c":9.39,"v":3497300},{"d":"2020-04-29","o":9.77,"h":10.53,"l":9.67,"c":10.24,"v":3086400},{"d":"2020-04-30","o":10.03,"h":10.14,"l":9.6,"c":9.68,"v":3362000},{"d":"2020-05-01","o":9.29,"h":9.48,"l":8.84,"c":9.02,"v":1977900},{"d":"2020-05-04","o":8.75,"h":9.01,"l":8.5,"c":8.72,"v":2549300},{"d":"2020-05-05","o":8.97,"h":9.07,"l":8.29,"c":8.33,"v":2200300},{"d":"2020-05-06","o":8.33,"h":8.61,"l":8.04,"c":8.33,"v":4876700},{"d":"2020-05-07","o":8.24,"h":8.9,"l":8.24,"c":8.68,"v":3376100},{"d":"2020-05-08","o":8.86,"h":9.2,"l":8.69,"c":9.15,"v":2852500},{"d":"2020-05-11","o":9.02,"h":9.05,"l":8.54,"c":8.54,"v":2879000},{"d":"2020-05-12","o":8.54,"h":8.64,"l":7.87,"c":7.88,"v":3539600},{"d":"2020-05-13","o":7.77,"h":7.85,"l":7.34,"c":7.49,"v":5592700},{"d":"2020-05-14","o":7.31,"h":8.39,"l":7.14,"c":8.24,"v":3383900},{"d":"2020-05-15","o":8.07,"h":8.37,"l":7.86,"c":8.16,"v":2262800},{"d":"2020-05-18","o":8.66,"h":9.32,"l":8.62,"c":9.12,"v":3873800},{"d":"2020-05-19","o":9.1,"h":10.09,"l":8.65,"c":9.72,"v":5121900},{"d":"2020-05-20","o":9.77,"h":9.83,"l":9.44,"c":9.6,"v":3856800},{"d":"2020-05-21","o":9.51,"h":9.82,"l":9.43,"c":9.6,"v":3194200},{"d":"2020-05-22","o":9.53,"h":9.58,"l":8.87,"c":9.15,"v":2811400},{"d":"2020-05-26","o":9.66,"h":9.87,"l":9.43,"c":9.64,"v":3053600},{"d":"2020-05-27","o":10.02,"h":10.68,"l":9.99,"c":10.63,"v":4110200},{"d":"2020-05-28","o":10.74,"h":10.78,"l":10.23,"c":10.39,"v":2758800},{"d":"2020-05-29","o":10.17,"h":10.32,"l":9.89,"c":10.21,"v":5283400},{"d":"2020-06-01","o":10.22,"h":10.89,"l":10.18,"c":10.74,"v":2376500},{"d":"2020-06-02","o":10.93,"h":11.2,"l":10.82,"c":11.05,"v":2812100},{"d":"2020-06-03","o":11.29,"h":11.69,"l":11.23,"c":11.46,"v":2353300},{"d":"2020-06-04","o":11.49,"h":12,"l":11.19,"c":11.95,"v":2532900},{"d":"2020-06-05","o":12.5,"h":13.24,"l":12.31,"c":12.67,"v":5385000},{"d":"2020-06-08","o":13.12,"h":13.72,"l":13.1,"c":13.67,"v":4227800},{"d":"2020-06-09","o":13,"h":13.24,"l":12.75,"c":13.07,"v":4838900},{"d":"2020-06-10","o":12.84,"h":12.98,"l":11.68,"c":12.25,"v":3175700},{"d":"2020-06-11","o":10.85,"h":11.41,"l":10.35,"c":10.48,"v":2671400},{"d":"2020-06-12","o":11.18,"h":11.52,"l":10.94,"c":11.24,"v":2462400},{"d":"2020-06-15","o":10.67,"h":11.41,"l":10.45,"c":11.28,"v":3375900},{"d":"2020-06-16","o":11.96,"h":11.98,"l":11.29,"c":11.5,"v":2181000},{"d":"2020-06-17","o":11.58,"h":11.58,"l":10.77,"c":10.81,"v":2291900},{"d":"2020-06-18","o":10.63,"h":10.89,"l":10.43,"c":10.52,"v":1718500},{"d":"2020-06-19","o":10.61,"h":10.72,"l":9.91,"c":10.02,"v":6768100},{"d":"2020-06-22","o":10,"h":10.11,"l":9.67,"c":9.99,"v":2057600},{"d":"2020-06-23","o":10.13,"h":10.22,"l":9.95,"c":10.18,"v":2147500},{"d":"2020-06-24","o":9.99,"h":10.08,"l":9.23,"c":9.83,"v":4052500},{"d":"2020-06-25","o":9.61,"h":9.92,"l":9.3,"c":9.63,"v":2746800},{"d":"2020-06-26","o":9.53,"h":9.63,"l":9.26,"c":9.31,"v":2632200},{"d":"2020-06-29","o":9.4,"h":9.89,"l":9.29,"c":9.86,"v":1630100},{"d":"2020-06-30","o":9.77,"h":9.92,"l":9.57,"c":9.66,"v":2495200},{"d":"2020-07-01","o":9.71,"h":10.14,"l":9.67,"c":9.76,"v":2878900},{"d":"2020-07-02","o":10.06,"h":10.16,"l":9.4,"c":9.42,"v":1722200},{"d":"2020-07-06","o":9.71,"h":9.93,"l":9.29,"c":9.56,"v":1628800},{"d":"2020-07-07","o":9.36,"h":9.4,"l":9,"c":9.05,"v":1788300},{"d":"2020-07-08","o":8.93,"h":9.22,"l":8.78,"c":9.11,"v":2464400},{"d":"2020-07-09","o":9.07,"h":9.07,"l":8.74,"c":9.01,"v":1570800},{"d":"2020-07-10","o":8.99,"h":9.1,"l":8.9,"c":9.09,"v":1318000},{"d":"2020-07-13","o":9.17,"h":9.34,"l":8.89,"c":8.96,"v":1939700},{"d":"2020-07-14","o":8.97,"h":9.04,"l":8.68,"c":8.77,"v":1487800},{"d":"2020-07-15","o":9.04,"h":9.42,"l":9,"c":9.29,"v":3583000},{"d":"2020-07-16","o":9.15,"h":9.2,"l":8.94,"c":9.07,"v":1334800},{"d":"2020-07-17","o":9.06,"h":9.11,"l":8.85,"c":8.88,"v":1619100},{"d":"2020-07-20","o":8.81,"h":8.83,"l":8.62,"c":8.65,"v":2821500},{"d":"2020-07-21","o":8.81,"h":9.03,"l":8.75,"c":9,"v":3331900},{"d":"2020-07-22","o":8.9,"h":9.03,"l":8.77,"c":8.99,"v":2013900},{"d":"2020-07-23","o":8.9,"h":9.03,"l":8.65,"c":9,"v":2395900},{"d":"2020-07-24","o":8.86,"h":9.06,"l":8.69,"c":8.82,"v":3193900},{"d":"2020-07-27","o":8.78,"h":8.82,"l":8.61,"c":8.65,"v":2360700},{"d":"2020-07-28","o":8.58,"h":9.08,"l":8.53,"c":8.99,"v":1745600},{"d":"2020-07-29","o":9.06,"h":9.13,"l":8.84,"c":9.12,"v":1497900},{"d":"2020-07-30","o":8.92,"h":9,"l":8.73,"c":8.92,"v":1237800},{"d":"2020-07-31","o":8.88,"h":8.89,"l":8.6,"c":8.82,"v":1669700},{"d":"2020-08-03","o":8.7,"h":8.7,"l":8.44,"c":8.66,"v":1474900},{"d":"2020-08-04","o":8.6,"h":9.18,"l":8.59,"c":9.13,"v":2293100},{"d":"2020-08-05","o":9.25,"h":9.31,"l":8.97,"c":9.11,"v":1293600},{"d":"2020-08-06","o":9.09,"h":9.26,"l":9.04,"c":9.15,"v":2069900},{"d":"2020-08-07","o":9.15,"h":9.68,"l":9.14,"c":9.61,"v":2621700},{"d":"2020-08-10","o":9.65,"h":10.18,"l":9.65,"c":10.13,"v":2271100},{"d":"2020-08-11","o":10.36,"h":10.49,"l":10.09,"c":10.12,"v":1794900},{"d":"2020-08-12","o":10.23,"h":10.28,"l":10.02,"c":10.17,"v":1679500},{"d":"2020-08-13","o":10,"h":10.23,"l":9.82,"c":9.87,"v":1648800},{"d":"2020-08-14","o":9.72,"h":9.93,"l":9.56,"c":9.81,"v":1561400},{"d":"2020-08-17","o":9.84,"h":9.84,"l":9.6,"c":9.63,"v":1417600},{"d":"2020-08-18","o":9.6,"h":9.62,"l":9.43,"c":9.46,"v":1462000},{"d":"2020-08-19","o":9.57,"h":9.57,"l":9.34,"c":9.44,"v":1898700},{"d":"2020-08-20","o":9.39,"h":9.69,"l":9.33,"c":9.6,"v":1002300},{"d":"2020-08-21","o":9.58,"h":9.68,"l":9.32,"c":9.39,"v":1350500},{"d":"2020-08-24","o":9.42,"h":9.77,"l":9.27,"c":9.77,"v":1848100},{"d":"2020-08-25","o":9.82,"h":10.09,"l":9.81,"c":9.99,"v":1979900},{"d":"2020-08-26","o":10.03,"h":10.18,"l":9.85,"c":9.96,"v":2064900},{"d":"2020-08-27","o":10,"h":10.47,"l":10,"c":10.41,"v":1683100},{"d":"2020-08-28","o":10.49,"h":10.69,"l":10.35,"c":10.69,"v":2175600},{"d":"2020-08-31","o":10.63,"h":10.63,"l":10.1,"c":10.17,"v":2698100},{"d":"2020-09-01","o":10,"h":10.4,"l":9.97,"c":10.27,"v":1392900},{"d":"2020-09-02","o":10.24,"h":10.56,"l":10.19,"c":10.55,"v":2531700},{"d":"2020-09-03","o":10.55,"h":11,"l":10.46,"c":10.72,"v":2681100},{"d":"2020-09-04","o":10.82,"h":11.13,"l":10.7,"c":11.1,"v":2482000},{"d":"2020-09-08","o":10.85,"h":10.94,"l":10.31,"c":10.35,"v":3112200},{"d":"2020-09-09","o":10.47,"h":10.47,"l":10.24,"c":10.33,"v":2414700},{"d":"2020-09-10","o":10.4,"h":10.49,"l":10.18,"c":10.19,"v":1831300},{"d":"2020-09-11","o":10.19,"h":10.19,"l":9.94,"c":10.11,"v":1600600},{"d":"2020-09-14","o":10.29,"h":10.76,"l":10.23,"c":10.64,"v":4071000},{"d":"2020-09-15","o":10.7,"h":11.27,"l":10.7,"c":11.14,"v":3228900},{"d":"2020-09-16","o":11.13,"h":11.35,"l":10.85,"c":11.13,"v":3206000},{"d":"2020-09-17","o":10.91,"h":11.09,"l":10.66,"c":10.8,"v":1831500},{"d":"2020-09-18","o":10.71,"h":10.73,"l":10.21,"c":10.25,"v":4329800},{"d":"2020-09-21","o":9.97,"h":9.99,"l":9.37,"c":9.38,"v":2122500},{"d":"2020-09-22","o":9.49,"h":9.59,"l":9.26,"c":9.36,"v":1995900},{"d":"2020-09-23","o":9.4,"h":9.79,"l":9.11,"c":9.11,"v":1783600},{"d":"2020-09-24","o":9.08,"h":9.2,"l":8.9,"c":8.98,"v":2095400},{"d":"2020-09-25","o":8.91,"h":9.56,"l":8.9,"c":9.48,"v":2400500},{"d":"2020-09-28","o":9.72,"h":9.99,"l":9.68,"c":9.89,"v":1048000},{"d":"2020-09-29","o":9.88,"h":9.88,"l":9.61,"c":9.81,"v":1519900},{"d":"2020-09-30","o":9.87,"h":10.15,"l":9.44,"c":9.61,"v":4475100},{"d":"2020-10-01","o":9.66,"h":10.21,"l":9.66,"c":10.16,"v":2234900},{"d":"2020-10-02","o":9.75,"h":10.37,"l":9.72,"c":10.35,"v":1383200},{"d":"2020-10-05","o":10.65,"h":10.68,"l":10.28,"c":10.43,"v":1408200},{"d":"2020-10-06","o":10.51,"h":10.7,"l":10.38,"c":10.42,"v":1651100},{"d":"2020-10-07","o":10.5,"h":10.83,"l":10.44,"c":10.77,"v":1970900},{"d":"2020-10-08","o":10.88,"h":10.99,"l":10.73,"c":10.98,"v":1533000},{"d":"2020-10-09","o":11.02,"h":11.06,"l":10.74,"c":10.79,"v":1196300},{"d":"2020-10-12","o":10.75,"h":10.88,"l":10.62,"c":10.84,"v":1305800},{"d":"2020-10-13","o":10.8,"h":10.8,"l":10.21,"c":10.22,"v":2832800},{"d":"2020-10-14","o":10.21,"h":10.34,"l":10.11,"c":10.19,"v":1391200},{"d":"2020-10-15","o":10.06,"h":10.28,"l":9.83,"c":10.24,"v":938200},{"d":"2020-10-16","o":10.24,"h":10.24,"l":9.94,"c":10.07,"v":992600},{"d":"2020-10-19","o":10.14,"h":10.2,"l":9.92,"c":9.93,"v":972500},{"d":"2020-10-20","o":10.07,"h":10.4,"l":10.01,"c":10.23,"v":1479400},{"d":"2020-10-21","o":10.23,"h":10.42,"l":10.09,"c":10.4,"v":1663900},{"d":"2020-10-22","o":10.43,"h":10.81,"l":10.4,"c":10.8,"v":1191100},{"d":"2020-10-23","o":10.85,"h":10.99,"l":10.81,"c":10.88,"v":1522800},{"d":"2020-10-26","o":10.7,"h":10.75,"l":10.19,"c":10.45,"v":2005300},{"d":"2020-10-27","o":10.39,"h":10.44,"l":9.97,"c":9.97,"v":986500},{"d":"2020-10-28","o":9.72,"h":9.9,"l":9.56,"c":9.78,"v":2288400},{"d":"2020-10-29","o":9.71,"h":10.19,"l":9.66,"c":10.11,"v":1232000},{"d":"2020-10-30","o":10.15,"h":10.3,"l":9.66,"c":9.9,"v":4237700},{"d":"2020-11-02","o":10.02,"h":10.23,"l":9.72,"c":10.19,"v":2555700},{"d":"2020-11-03","o":10.36,"h":10.8,"l":10.3,"c":10.77,"v":2048800},{"d":"2020-11-04","o":10.68,"h":10.72,"l":10.22,"c":10.65,"v":2407700},{"d":"2020-11-05","o":10.65,"h":11.05,"l":10.59,"c":10.95,"v":2252800},{"d":"2020-11-06","o":11.07,"h":11.17,"l":10.69,"c":10.76,"v":2323500},{"d":"2020-11-09","o":11.5,"h":13.34,"l":11.41,"c":12.06,"v":7803600},{"d":"2020-11-10","o":12.05,"h":12.48,"l":12.04,"c":12.36,"v":4546000},{"d":"2020-11-11","o":12.35,"h":12.4,"l":11.89,"c":12.04,"v":3235300},{"d":"2020-11-12","o":11.81,"h":11.81,"l":11.4,"c":11.48,"v":3920600},{"d":"2020-11-13","o":11.7,"h":12.46,"l":11.67,"c":12.37,"v":2878200},{"d":"2020-11-16","o":12.89,"h":13.21,"l":12.67,"c":12.93,"v":2800500},{"d":"2020-11-17","o":12.65,"h":13.14,"l":12.53,"c":13,"v":2211400},{"d":"2020-11-18","o":13.01,"h":13.1,"l":12.83,"c":12.87,"v":2112600},{"d":"2020-11-19","o":12.78,"h":12.99,"l":12.64,"c":12.9,"v":2099300},{"d":"2020-11-20","o":12.85,"h":12.87,"l":12.62,"c":12.77,"v":1972000},{"d":"2020-11-23","o":12.87,"h":13.08,"l":12.72,"c":12.77,"v":2598600},{"d":"2020-11-24","o":13.04,"h":13.29,"l":12.98,"c":13.17,"v":3531600},{"d":"2020-11-25","o":13.09,"h":13.43,"l":12.91,"c":13.42,"v":2443900},{"d":"2020-11-27","o":13.33,"h":13.54,"l":13.3,"c":13.37,"v":1015200},{"d":"2020-11-30","o":13.34,"h":13.47,"l":13.15,"c":13.26,"v":4263100},{"d":"2020-12-01","o":13.49,"h":13.81,"l":13.45,"c":13.66,"v":3700600},{"d":"2020-12-02","o":13.36,"h":13.44,"l":13,"c":13.06,"v":3226800},{"d":"2020-12-03","o":13.05,"h":13.33,"l":12.93,"c":13,"v":2021500},{"d":"2020-12-04","o":13.2,"h":13.45,"l":13,"c":13.28,"v":3153900},{"d":"2020-12-07","o":13.34,"h":13.34,"l":12.69,"c":12.69,"v":2301500},{"d":"2020-12-08","o":12.57,"h":12.98,"l":12.55,"c":12.88,"v":1977300},{"d":"2020-12-09","o":12.99,"h":13.28,"l":12.88,"c":13.13,"v":3815400},{"d":"2020-12-10","o":12.94,"h":13.17,"l":12.82,"c":13.07,"v":2010500},{"d":"2020-12-11","o":13.01,"h":13.13,"l":12.9,"c":13.06,"v":1728000},{"d":"2020-12-14","o":13.2,"h":13.28,"l":12.73,"c":12.73,"v":1741700},{"d":"2020-12-15","o":12.84,"h":13.41,"l":12.75,"c":13.41,"v":1471900},{"d":"2020-12-16","o":13.4,"h":13.6,"l":13.27,"c":13.37,"v":1805700},{"d":"2020-12-17","o":13.36,"h":13.36,"l":12.98,"c":13.07,"v":1617200},{"d":"2020-12-18","o":13,"h":13.08,"l":12.85,"c":12.92,"v":2622300},{"d":"2020-12-21","o":12.63,"h":12.99,"l":12.42,"c":12.93,"v":2767700},{"d":"2020-12-22","o":12.93,"h":12.95,"l":12.65,"c":12.75,"v":945900},{"d":"2020-12-23","o":12.88,"h":13.15,"l":12.83,"c":13,"v":1134600},{"d":"2020-12-24","o":13.07,"h":13.19,"l":12.96,"c":13.18,"v":1219600},{"d":"2020-12-28","o":13.23,"h":13.42,"l":13.13,"c":13.24,"v":1474100},{"d":"2020-12-29","o":13.25,"h":13.28,"l":13,"c":13.08,"v":1472700},{"d":"2020-12-30","o":13.01,"h":13.25,"l":12.91,"c":12.99,"v":1065800},{"d":"2020-12-31","o":12.94,"h":13.08,"l":12.71,"c":12.91,"v":1391800},{"d":"2021-01-04","o":12.93,"h":13.04,"l":12.5,"c":12.55,"v":2547200},{"d":"2021-01-05","o":12.5,"h":12.75,"l":12.48,"c":12.61,"v":957600},{"d":"2021-01-06","o":12.85,"h":13.54,"l":12.8,"c":13.43,"v":2484800},{"d":"2021-01-07","o":13.37,"h":13.44,"l":12.74,"c":12.76,"v":2984400},{"d":"2021-01-08","o":12.81,"h":12.89,"l":12.61,"c":12.76,"v":2741700},{"d":"2021-01-11","o":12.6,"h":12.72,"l":12.29,"c":12.39,"v":2002500},{"d":"2021-01-12","o":12.4,"h":12.65,"l":12.33,"c":12.64,"v":2527400},{"d":"2021-01-13","o":12.64,"h":12.97,"l":12.6,"c":12.9,"v":1727800},{"d":"2021-01-14","o":12.99,"h":13.18,"l":12.89,"c":12.96,"v":1284700},{"d":"2021-01-15","o":12.85,"h":12.91,"l":12.52,"c":12.84,"v":1265600},{"d":"2021-01-19","o":12.93,"h":13.15,"l":12.77,"c":13.14,"v":1870600},{"d":"2021-01-20","o":13.12,"h":13.48,"l":13.05,"c":13.35,"v":1619100},{"d":"2021-01-21","o":13.31,"h":13.32,"l":13.03,"c":13.06,"v":1031100},{"d":"2021-01-22","o":12.89,"h":13.23,"l":12.78,"c":13.21,"v":1873300},{"d":"2021-01-25","o":13.11,"h":13.24,"l":12.85,"c":12.92,"v":2312600},{"d":"2021-01-26","o":13.06,"h":13.15,"l":12.64,"c":12.67,"v":1471200},{"d":"2021-01-27","o":12.52,"h":12.77,"l":12.31,"c":12.45,"v":1439600},{"d":"2021-01-28","o":12.58,"h":13.23,"l":12.5,"c":12.98,"v":1875600},{"d":"2021-01-29","o":13,"h":13.04,"l":12.38,"c":12.48,"v":2240500},{"d":"2021-02-01","o":12.54,"h":12.79,"l":12.36,"c":12.78,"v":1539800},{"d":"2021-02-02","o":12.9,"h":13.14,"l":12.77,"c":13.06,"v":1475700},{"d":"2021-02-03","o":12.99,"h":13.18,"l":12.86,"c":13.06,"v":1434300},{"d":"2021-02-04","o":13.06,"h":13.27,"l":12.99,"c":13.1,"v":1242300},{"d":"2021-02-05","o":13.19,"h":13.28,"l":13.02,"c":13.09,"v":1024800},{"d":"2021-02-08","o":13.16,"h":13.43,"l":13.1,"c":13.4,"v":1127800},{"d":"2021-02-09","o":13.39,"h":13.44,"l":13.13,"c":13.18,"v":1313200},{"d":"2021-02-10","o":13.21,"h":13.85,"l":13.21,"c":13.57,"v":1599400},{"d":"2021-02-11","o":13.51,"h":13.72,"l":13.45,"c":13.69,"v":1109200},{"d":"2021-02-12","o":13.66,"h":13.86,"l":13.65,"c":13.66,"v":2131400},{"d":"2021-02-16","o":13.72,"h":14.37,"l":13.71,"c":14.36,"v":2866000},{"d":"2021-02-17","o":14.18,"h":14.25,"l":13.82,"c":14.08,"v":1745200},{"d":"2021-02-18","o":14,"h":14.19,"l":13.96,"c":14.11,"v":1712200},{"d":"2021-02-19","o":14.23,"h":14.61,"l":14.18,"c":14.38,"v":2916300},{"d":"2021-02-22","o":14.35,"h":15.13,"l":14.35,"c":14.86,"v":4214100},{"d":"2021-02-23","o":14.76,"h":15.13,"l":14.45,"c":14.99,"v":3210900},{"d":"2021-02-24","o":14.86,"h":15.15,"l":14.85,"c":14.95,"v":2874500},{"d":"2021-02-25","o":14.98,"h":15.04,"l":14.25,"c":14.34,"v":2521400},{"d":"2021-02-26","o":14.3,"h":14.57,"l":14.19,"c":14.25,"v":3099000},{"d":"2021-03-01","o":14.65,"h":14.73,"l":14.09,"c":14.15,"v":2853300},{"d":"2021-03-02","o":14.2,"h":14.24,"l":13.81,"c":13.97,"v":2490900},{"d":"2021-03-03","o":14.07,"h":15.04,"l":14.06,"c":14.64,"v":4236900},{"d":"2021-03-04","o":14.64,"h":14.64,"l":13.69,"c":13.97,"v":3398500},{"d":"2021-03-05","o":14.12,"h":14.25,"l":13.47,"c":14.13,"v":2631400},{"d":"2021-03-08","o":14.32,"h":14.65,"l":14.1,"c":14.51,"v":1529600},{"d":"2021-03-09","o":14.56,"h":14.74,"l":14.27,"c":14.6,"v":2325400},{"d":"2021-03-10","o":14.69,"h":14.96,"l":14.59,"c":14.75,"v":1771100},{"d":"2021-03-11","o":14.72,"h":14.94,"l":14.48,"c":14.64,"v":1287100},{"d":"2021-03-12","o":14.68,"h":14.97,"l":14.57,"c":14.97,"v":2101700},{"d":"2021-03-15","o":14.99,"h":15.71,"l":14.98,"c":15.68,"v":2814100},{"d":"2021-03-16","o":15.65,"h":15.65,"l":15.2,"c":15.41,"v":2005800},{"d":"2021-03-17","o":15.45,"h":15.89,"l":15.45,"c":15.89,"v":1844700},{"d":"2021-03-18","o":15.91,"h":16.06,"l":15.46,"c":15.54,"v":1491100},{"d":"2021-03-19","o":15.5,"h":15.58,"l":15.06,"c":15.1,"v":2024600},{"d":"2021-03-22","o":15.04,"h":15.14,"l":14.72,"c":15.03,"v":1204000},{"d":"2021-03-23","o":14.92,"h":14.95,"l":14.27,"c":14.39,"v":1883700},{"d":"2021-03-24","o":14.62,"h":15.08,"l":14.54,"c":14.65,"v":1678300},{"d":"2021-03-25","o":14.52,"h":14.98,"l":14.23,"c":14.94,"v":1683900},{"d":"2021-03-26","o":15.03,"h":15.21,"l":14.8,"c":14.98,"v":1320900},{"d":"2021-03-29","o":14.85,"h":15.01,"l":14.48,"c":14.65,"v":1595000},{"d":"2021-03-30","o":14.75,"h":15.1,"l":14.69,"c":14.94,"v":1082300},{"d":"2021-03-31","o":14.89,"h":14.89,"l":14.57,"c":14.57,"v":2133700},{"d":"2021-04-01","o":14.76,"h":14.87,"l":14.55,"c":14.86,"v":1150700},{"d":"2021-04-05","o":15.06,"h":15.08,"l":14.65,"c":14.9,"v":1302400},{"d":"2021-04-06","o":14.89,"h":14.98,"l":14.77,"c":14.93,"v":1454600},{"d":"2021-04-07","o":15,"h":15.21,"l":14.78,"c":15.1,"v":1904200},{"d":"2021-04-08","o":14.97,"h":15.31,"l":14.85,"c":15.27,"v":3049900},{"d":"2021-04-09","o":15.27,"h":15.27,"l":14.95,"c":15.09,"v":2024600},{"d":"2021-04-12","o":15.04,"h":15.11,"l":14.73,"c":15.02,"v":2382300},{"d":"2021-04-13","o":14.86,"h":14.97,"l":14.6,"c":14.87,"v":1627100},{"d":"2021-04-14","o":14.94,"h":15.39,"l":14.87,"c":15.05,"v":1912900},{"d":"2021-04-15","o":15.13,"h":15.13,"l":14.82,"c":15.02,"v":1405800},{"d":"2021-04-16","o":15.13,"h":15.29,"l":15.05,"c":15.07,"v":1341400},{"d":"2021-04-19","o":15.01,"h":15.03,"l":14.78,"c":15.01,"v":1396400},{"d":"2021-04-20","o":14.82,"h":14.93,"l":14.59,"c":14.86,"v":2007300},{"d":"2021-04-21","o":14.79,"h":15.29,"l":14.55,"c":15.23,"v":1744400},{"d":"2021-04-22","o":15.3,"h":15.3,"l":14.92,"c":15.02,"v":1485800},{"d":"2021-04-23","o":15.04,"h":15.28,"l":14.88,"c":15.27,"v":1384900},{"d":"2021-04-26","o":15.4,"h":15.67,"l":15.37,"c":15.43,"v":2225900},{"d":"2021-04-27","o":15.37,"h":15.5,"l":15.14,"c":15.43,"v":2185200},{"d":"2021-04-28","o":15.43,"h":15.75,"l":15.43,"c":15.67,"v":1747500},{"d":"2021-04-29","o":15.75,"h":15.93,"l":15.61,"c":15.83,"v":2909000},{"d":"2021-04-30","o":15.67,"h":15.87,"l":15.45,"c":15.86,"v":2428400},{"d":"2021-05-03","o":15.94,"h":16.07,"l":15.66,"c":15.78,"v":2697400},{"d":"2021-05-04","o":15.73,"h":15.93,"l":15.39,"c":15.56,"v":1807900},{"d":"2021-05-05","o":15.58,"h":15.7,"l":15.4,"c":15.59,"v":1944700},{"d":"2021-05-06","o":15.64,"h":15.76,"l":15.37,"c":15.6,"v":1839000},{"d":"2021-05-07","o":15.52,"h":15.96,"l":15.38,"c":15.81,"v":2342700},{"d":"2021-05-10","o":15.86,"h":16.08,"l":15.45,"c":15.45,"v":1655300},{"d":"2021-05-11","o":15.1,"h":15.31,"l":14.94,"c":15.26,"v":1490100},{"d":"2021-05-12","o":15.2,"h":15.41,"l":14.72,"c":14.82,"v":1300200},{"d":"2021-05-13","o":14.99,"h":15.48,"l":14.89,"c":15.06,"v":4295000},{"d":"2021-05-14","o":15.23,"h":15.67,"l":15.18,"c":15.55,"v":1507700},{"d":"2021-05-17","o":15.46,"h":15.59,"l":15.3,"c":15.49,"v":1953100},{"d":"2021-05-18","o":15.46,"h":15.77,"l":15.37,"c":15.49,"v":1569300},{"d":"2021-05-19","o":15.3,"h":15.35,"l":15.06,"c":15.28,"v":1471000},{"d":"2021-05-20","o":15.28,"h":15.29,"l":14.93,"c":15.27,"v":2287000},{"d":"2021-05-21","o":15.31,"h":15.35,"l":15.09,"c":15.22,"v":1618000},{"d":"2021-05-24","o":15.3,"h":15.46,"l":15.13,"c":15.45,"v":1277500},{"d":"2021-05-25","o":15.4,"h":15.75,"l":15.29,"c":15.33,"v":1780100},{"d":"2021-05-26","o":15.33,"h":15.79,"l":15.19,"c":15.7,"v":1677000},{"d":"2021-05-27","o":15.87,"h":16.08,"l":15.75,"c":16.01,"v":2589600},{"d":"2021-05-28","o":16.06,"h":16.14,"l":15.68,"c":15.87,"v":1710300},{"d":"2021-06-01","o":16.13,"h":16.45,"l":15.96,"c":16.35,"v":2186900},{"d":"2021-06-02","o":16.45,"h":16.45,"l":16.2,"c":16.26,"v":1879800},{"d":"2021-06-03","o":16.18,"h":16.18,"l":15.88,"c":15.99,"v":1065200},{"d":"2021-06-04","o":16.08,"h":16.18,"l":15.97,"c":16.07,"v":2159300},{"d":"2021-06-07","o":16.19,"h":16.44,"l":16.16,"c":16.32,"v":2176800},{"d":"2021-06-08","o":16.29,"h":16.52,"l":16.15,"c":16.38,"v":1981100},{"d":"2021-06-09","o":16.46,"h":16.5,"l":16.27,"c":16.29,"v":1576600},{"d":"2021-06-10","o":16.35,"h":16.35,"l":16.06,"c":16.17,"v":1427300},{"d":"2021-06-11","o":16.12,"h":16.38,"l":16.03,"c":16.37,"v":2160200},{"d":"2021-06-14","o":16.46,"h":16.57,"l":16.15,"c":16.26,"v":1668000},{"d":"2021-06-15","o":16.35,"h":16.35,"l":16.16,"c":16.19,"v":2778900},{"d":"2021-06-16","o":16.27,"h":16.52,"l":16.2,"c":16.31,"v":1847400},{"d":"2021-06-17","o":16.3,"h":16.37,"l":15.81,"c":15.9,"v":1233400},{"d":"2021-06-18","o":15.81,"h":15.89,"l":15.57,"c":15.71,"v":2604400},{"d":"2021-06-21","o":15.75,"h":16.03,"l":15.69,"c":15.98,"v":1083700},{"d":"2021-06-22","o":15.94,"h":15.95,"l":15.69,"c":15.79,"v":1247200},{"d":"2021-06-23","o":15.82,"h":15.96,"l":15.7,"c":15.73,"v":1503000},{"d":"2021-06-24","o":15.73,"h":15.75,"l":15.38,"c":15.6,"v":2052500},{"d":"2021-06-25","o":15.64,"h":15.76,"l":15.44,"c":15.55,"v":25727200},{"d":"2021-06-28","o":15.51,"h":15.53,"l":14.82,"c":15.19,"v":3958900},{"d":"2021-06-29","o":15.16,"h":15.28,"l":14.99,"c":15,"v":1615500},{"d":"2021-06-30","o":14.91,"h":15.38,"l":14.86,"c":15.26,"v":1978600},{"d":"2021-07-01","o":15.43,"h":15.55,"l":15.33,"c":15.37,"v":2527000},{"d":"2021-07-02","o":15.4,"h":15.52,"l":15.33,"c":15.41,"v":1163900},{"d":"2021-07-06","o":15.33,"h":15.39,"l":14.69,"c":14.92,"v":2918600},{"d":"2021-07-07","o":14.79,"h":15.02,"l":14.65,"c":14.77,"v":1700300},{"d":"2021-07-08","o":14.4,"h":15.11,"l":14.14,"c":14.74,"v":2074900},{"d":"2021-07-09","o":14.98,"h":15.15,"l":14.76,"c":15.04,"v":1911600},{"d":"2021-07-12","o":14.89,"h":15.27,"l":14.77,"c":15.15,"v":1663600},{"d":"2021-07-13","o":15.03,"h":15.07,"l":14.6,"c":14.61,"v":1421300},{"d":"2021-07-14","o":14.72,"h":14.99,"l":14.64,"c":14.91,"v":1264200},{"d":"2021-07-15","o":14.71,"h":15.04,"l":14.65,"c":14.91,"v":1330700},{"d":"2021-07-16","o":15.07,"h":15.11,"l":14.48,"c":14.52,"v":1169500},{"d":"2021-07-19","o":14.15,"h":14.32,"l":13.83,"c":14.09,"v":1861200},{"d":"2021-07-20","o":14.14,"h":14.76,"l":13.96,"c":14.55,"v":2338000},{"d":"2021-07-21","o":14.7,"h":15.12,"l":14.63,"c":15.02,"v":1367200},{"d":"2021-07-22","o":14.86,"h":14.92,"l":14.6,"c":14.83,"v":1285800},{"d":"2021-07-23","o":14.96,"h":15.04,"l":14.53,"c":14.6,"v":964200},{"d":"2021-07-26","o":14.67,"h":14.95,"l":14.51,"c":14.89,"v":980500},{"d":"2021-07-27","o":14.78,"h":15.03,"l":14.73,"c":14.81,"v":1147600},{"d":"2021-07-28","o":14.96,"h":15.06,"l":14.59,"c":14.94,"v":1343800},{"d":"2021-07-29","o":15.12,"h":15.3,"l":15,"c":15.13,"v":1438300},{"d":"2021-07-30","o":15.1,"h":15.29,"l":14.85,"c":14.95,"v":2158300},{"d":"2021-08-02","o":15.03,"h":15.42,"l":14.73,"c":14.77,"v":1647000},{"d":"2021-08-03","o":14.8,"h":14.84,"l":14.26,"c":14.64,"v":1865500},{"d":"2021-08-04","o":14.48,"h":14.68,"l":14.19,"c":14.26,"v":1311700},{"d":"2021-08-05","o":14.32,"h":14.86,"l":14.29,"c":14.86,"v":1413700},{"d":"2021-08-06","o":14.8,"h":15.24,"l":14.51,"c":14.94,"v":1932900},{"d":"2021-08-09","o":14.67,"h":14.67,"l":14.2,"c":14.43,"v":1270600},{"d":"2021-08-10","o":14.31,"h":14.79,"l":14.27,"c":14.78,"v":1285400},{"d":"2021-08-11","o":14.88,"h":15.05,"l":14.61,"c":15.01,"v":1349900},{"d":"2021-08-12","o":15.1,"h":15.2,"l":14.81,"c":14.97,"v":1353900},{"d":"2021-08-13","o":14.9,"h":14.92,"l":14.72,"c":14.8,"v":941900},{"d":"2021-08-16","o":14.7,"h":14.82,"l":14.45,"c":14.65,"v":861200},{"d":"2021-08-17","o":14.55,"h":14.57,"l":14.21,"c":14.43,"v":1437000},{"d":"2021-08-18","o":14.43,"h":14.56,"l":14.27,"c":14.45,"v":1473000},{"d":"2021-08-19","o":14.33,"h":14.45,"l":14.11,"c":14.43,"v":2110100},{"d":"2021-08-20","o":14.31,"h":14.58,"l":14.16,"c":14.5,"v":1205100},{"d":"2021-08-23","o":14.63,"h":14.77,"l":14.46,"c":14.48,"v":1275900},{"d":"2021-08-24","o":14.6,"h":14.76,"l":14.5,"c":14.6,"v":2622700},{"d":"2021-08-25","o":14.61,"h":14.96,"l":14.51,"c":14.7,"v":2278900},{"d":"2021-08-26","o":14.76,"h":14.94,"l":14.48,"c":14.51,"v":1044900},{"d":"2021-08-27","o":14.59,"h":15.11,"l":14.52,"c":15.02,"v":1533400},{"d":"2021-08-30","o":15.03,"h":15.06,"l":14.62,"c":14.75,"v":1395000},{"d":"2021-08-31","o":14.64,"h":14.86,"l":14.56,"c":14.78,"v":1669800},{"d":"2021-09-01","o":15.1,"h":15.23,"l":14.89,"c":15.18,"v":1574900},{"d":"2021-09-02","o":15.23,"h":15.47,"l":15.11,"c":15.27,"v":2244600},{"d":"2021-09-03","o":15.27,"h":15.39,"l":15.05,"c":15.13,"v":1465300},{"d":"2021-09-07","o":15.08,"h":15.22,"l":14.89,"c":15.03,"v":1268100},{"d":"2021-09-08","o":14.97,"h":15.14,"l":14.82,"c":14.92,"v":1601000},{"d":"2021-09-09","o":14.91,"h":14.94,"l":14.69,"c":14.73,"v":1698600},{"d":"2021-09-10","o":14.83,"h":14.89,"l":14.48,"c":14.49,"v":1269800},{"d":"2021-09-13","o":14.72,"h":15.34,"l":14.59,"c":15.23,"v":1656800},{"d":"2021-09-14","o":15.4,"h":15.4,"l":15.02,"c":15.11,"v":1484800},{"d":"2021-09-15","o":15.11,"h":15.31,"l":15.01,"c":15.28,"v":1630700},{"d":"2021-09-16","o":15.23,"h":15.49,"l":15.17,"c":15.35,"v":1589600},{"d":"2021-09-17","o":15.46,"h":15.63,"l":15.32,"c":15.35,"v":4391200},{"d":"2021-09-20","o":14.99,"h":15.31,"l":14.89,"c":15.28,"v":1778300},{"d":"2021-09-21","o":15.44,"h":15.88,"l":15.35,"c":15.71,"v":3653600},{"d":"2021-09-22","o":15.87,"h":16.24,"l":15.84,"c":16.09,"v":2922900},{"d":"2021-09-23","o":16.2,"h":16.34,"l":15.96,"c":16.19,"v":2747300},{"d":"2021-09-24","o":16.14,"h":16.35,"l":16.1,"c":16.2,"v":1660000},{"d":"2021-09-27","o":16.33,"h":16.59,"l":16.16,"c":16.16,"v":2082800},{"d":"2021-09-28","o":16.16,"h":16.46,"l":15.97,"c":16.06,"v":2706900},{"d":"2021-09-29","o":16.11,"h":16.22,"l":15.85,"c":16.07,"v":1272300},{"d":"2021-09-30","o":16.07,"h":16.15,"l":15.7,"c":15.73,"v":1982000},{"d":"2021-10-01","o":15.9,"h":16.4,"l":15.89,"c":16.3,"v":2332700},{"d":"2021-10-04","o":16.36,"h":16.41,"l":15.81,"c":15.93,"v":1475400},{"d":"2021-10-05","o":15.91,"h":15.96,"l":15.69,"c":15.89,"v":1284900},{"d":"2021-10-06","o":15.66,"h":16.04,"l":15.4,"c":16.04,"v":1529500},{"d":"2021-10-07","o":16.1,"h":16.34,"l":16.06,"c":16.16,"v":1770000},{"d":"2021-10-08","o":16.09,"h":16.38,"l":16.05,"c":16.18,"v":1103400},{"d":"2021-10-11","o":16.21,"h":16.45,"l":16.15,"c":16.32,"v":1736100},{"d":"2021-10-12","o":16.24,"h":16.32,"l":16.03,"c":16.06,"v":1107800},{"d":"2021-10-13","o":16.03,"h":16.09,"l":15.62,"c":15.79,"v":1602400},{"d":"2021-10-14","o":16.01,"h":16.08,"l":15.82,"c":15.87,"v":1765100},{"d":"2021-10-15","o":16.17,"h":16.35,"l":15.94,"c":16.09,"v":1768200},{"d":"2021-10-18","o":15.69,"h":16.15,"l":15.63,"c":15.97,"v":1677600},{"d":"2021-10-19","o":16.08,"h":16.08,"l":15.76,"c":15.79,"v":1097300},{"d":"2021-10-20","o":15.7,"h":15.82,"l":15.48,"c":15.74,"v":1490900},{"d":"2021-10-21","o":15.69,"h":15.75,"l":15.53,"c":15.68,"v":820900},{"d":"2021-10-22","o":15.62,"h":15.82,"l":15.58,"c":15.7,"v":1055800},{"d":"2021-10-25","o":15.68,"h":15.88,"l":15.55,"c":15.8,"v":892700},{"d":"2021-10-26","o":15.85,"h":15.9,"l":15.62,"c":15.69,"v":1377900},{"d":"2021-10-27","o":15.71,"h":15.81,"l":15.5,"c":15.59,"v":1324000},{"d":"2021-10-28","o":15.59,"h":15.74,"l":15.29,"c":15.7,"v":1268400},{"d":"2021-10-29","o":15.68,"h":15.79,"l":15.52,"c":15.71,"v":1599000},{"d":"2021-11-01","o":15.72,"h":16.19,"l":15.68,"c":16.16,"v":2219600},{"d":"2021-11-02","o":16.25,"h":16.25,"l":15.98,"c":16.07,"v":2429900},{"d":"2021-11-03","o":16,"h":16.68,"l":16,"c":16.61,"v":2485000},{"d":"2021-11-04","o":16.6,"h":16.77,"l":16.34,"c":16.45,"v":2070500},{"d":"2021-11-05","o":16.8,"h":17.44,"l":16.4,"c":16.67,"v":4050000},{"d":"2021-11-08","o":16.94,"h":17.02,"l":16,"c":16.15,"v":2536000},{"d":"2021-11-09","o":16.03,"h":16.3,"l":15.92,"c":16.29,"v":2504100},{"d":"2021-11-10","o":16.22,"h":16.47,"l":16.08,"c":16.22,"v":2508700},{"d":"2021-11-11","o":16.22,"h":16.25,"l":15.87,"c":16.02,"v":1899400},{"d":"2021-11-12","o":16.26,"h":16.27,"l":15.86,"c":15.95,"v":2448200},{"d":"2021-11-15","o":16,"h":16.02,"l":15.78,"c":16,"v":1490600},{"d":"2021-11-16","o":16,"h":16,"l":15.63,"c":15.83,"v":2612200},{"d":"2021-11-17","o":15.75,"h":15.86,"l":15.64,"c":15.84,"v":1853400},{"d":"2021-11-18","o":15.89,"h":15.92,"l":15.49,"c":15.56,"v":1749800},{"d":"2021-11-19","o":15.34,"h":15.69,"l":15.15,"c":15.65,"v":2203800},{"d":"2021-11-22","o":15.73,"h":15.92,"l":15.58,"c":15.65,"v":1825100},{"d":"2021-11-23","o":15.64,"h":16.07,"l":15.6,"c":15.81,"v":2259100},{"d":"2021-11-24","o":15.8,"h":15.94,"l":15.71,"c":15.85,"v":1309800},{"d":"2021-11-26","o":15.12,"h":15.3,"l":14.36,"c":15.26,"v":3028200},{"d":"2021-11-29","o":15.45,"h":15.52,"l":15.15,"c":15.39,"v":3403300},{"d":"2021-11-30","o":15.08,"h":15.22,"l":14.94,"c":15.02,"v":3648800},{"d":"2021-12-01","o":15.3,"h":15.33,"l":14.56,"c":14.62,"v":4000000},{"d":"2021-12-02","o":14.71,"h":15.45,"l":14.6,"c":15.19,"v":3269800},{"d":"2021-12-03","o":15.2,"h":15.27,"l":14.91,"c":15.02,"v":2643800},{"d":"2021-12-06","o":15.28,"h":16.06,"l":15.2,"c":15.76,"v":3900600},{"d":"2021-12-07","o":15.92,"h":16.01,"l":15.47,"c":15.6,"v":2727000},{"d":"2021-12-08","o":15.65,"h":16.11,"l":15.56,"c":16.03,"v":2200400},{"d":"2021-12-09","o":15.88,"h":16.02,"l":15.76,"c":15.91,"v":1320200},{"d":"2021-12-10","o":15.95,"h":16,"l":15.59,"c":15.65,"v":1473800},{"d":"2021-12-13","o":15.62,"h":15.62,"l":15.16,"c":15.23,"v":1949900},{"d":"2021-12-14","o":15.23,"h":15.6,"l":15.08,"c":15.12,"v":1759800},{"d":"2021-12-15","o":15.12,"h":15.33,"l":14.73,"c":15.28,"v":2992700},{"d":"2021-12-16","o":15.35,"h":15.52,"l":15.07,"c":15.12,"v":2107400},{"d":"2021-12-17","o":15.04,"h":15.32,"l":14.97,"c":15.2,"v":4105900},{"d":"2021-12-20","o":14.98,"h":15.08,"l":14.57,"c":14.98,"v":2337000},{"d":"2021-12-21","o":15.12,"h":15.93,"l":15.07,"c":15.92,"v":2050500},{"d":"2021-12-22","o":15.95,"h":16.2,"l":15.84,"c":16.18,"v":1626300},{"d":"2021-12-23","o":16.25,"h":16.37,"l":16.15,"c":16.21,"v":1108900},{"d":"2021-12-27","o":16.11,"h":16.33,"l":15.98,"c":16.33,"v":945800},{"d":"2021-12-28","o":16.2,"h":16.39,"l":16.12,"c":16.14,"v":726700},{"d":"2021-12-29","o":16.11,"h":16.23,"l":15.91,"c":16.21,"v":928400},{"d":"2021-12-30","o":16.21,"h":16.41,"l":16.15,"c":16.16,"v":1331700},{"d":"2021-12-31","o":16.1,"h":16.21,"l":16.07,"c":16.15,"v":1428400},{"d":"2022-01-03","o":16.21,"h":16.57,"l":16.21,"c":16.41,"v":1912200},{"d":"2022-01-04","o":16.5,"h":16.83,"l":16.43,"c":16.64,"v":2621700},{"d":"2022-01-05","o":16.68,"h":16.85,"l":16.21,"c":16.22,"v":2301500},{"d":"2022-01-06","o":16.37,"h":16.6,"l":16.32,"c":16.48,"v":1945900},{"d":"2022-01-07","o":16.48,"h":17.05,"l":16.48,"c":16.81,"v":2295700},{"d":"2022-01-10","o":16.85,"h":16.87,"l":16.39,"c":16.52,"v":1830200},{"d":"2022-01-11","o":16.52,"h":16.83,"l":16.4,"c":16.75,"v":1576500},{"d":"2022-01-12","o":16.74,"h":16.86,"l":16.6,"c":16.6,"v":951200},{"d":"2022-01-13","o":16.69,"h":16.88,"l":16.64,"c":16.72,"v":1106300},{"d":"2022-01-14","o":16.63,"h":16.79,"l":16.45,"c":16.79,"v":832900},{"d":"2022-01-18","o":16.73,"h":16.84,"l":16.62,"c":16.69,"v":1306200},{"d":"2022-01-19","o":16.73,"h":16.77,"l":16.38,"c":16.38,"v":1198000},{"d":"2022-01-20","o":16.38,"h":16.66,"l":16.01,"c":16.03,"v":1302100},{"d":"2022-01-21","o":16.03,"h":16.11,"l":15.73,"c":15.92,"v":1820300},{"d":"2022-01-24","o":15.54,"h":16.03,"l":15.18,"c":15.98,"v":1798900},{"d":"2022-01-25","o":15.8,"h":16.01,"l":15.44,"c":15.88,"v":1060700},{"d":"2022-01-26","o":16.05,"h":16.32,"l":15.58,"c":15.69,"v":1976600},{"d":"2022-01-27","o":15.77,"h":16,"l":15.19,"c":15.35,"v":1384700},{"d":"2022-01-28","o":15.29,"h":15.55,"l":14.95,"c":15.55,"v":1666800},{"d":"2022-01-31","o":15.36,"h":16.16,"l":15.31,"c":16.13,"v":2027700},{"d":"2022-02-01","o":16.16,"h":16.41,"l":16,"c":16.21,"v":1555900},{"d":"2022-02-02","o":16.17,"h":16.25,"l":15.96,"c":16.15,"v":1726000},{"d":"2022-02-03","o":16.04,"h":16.17,"l":15.9,"c":16.02,"v":1122000},{"d":"2022-02-04","o":15.89,"h":16.45,"l":15.81,"c":16.34,"v":1351300},{"d":"2022-02-07","o":16.35,"h":16.87,"l":16.3,"c":16.78,"v":2952100},{"d":"2022-02-08","o":16.85,"h":17.15,"l":16.75,"c":16.81,"v":2328500},{"d":"2022-02-09","o":16.91,"h":17.2,"l":16.91,"c":17.1,"v":1566900},{"d":"2022-02-10","o":16.91,"h":17.29,"l":16.76,"c":16.97,"v":1928400},{"d":"2022-02-11","o":16.98,"h":17.21,"l":16.67,"c":16.81,"v":1559500},{"d":"2022-02-14","o":16.87,"h":16.95,"l":16.47,"c":16.64,"v":1209200},{"d":"2022-02-15","o":16.9,"h":17.41,"l":16.89,"c":17.31,"v":2126400},{"d":"2022-02-16","o":17.36,"h":17.88,"l":17.3,"c":17.88,"v":3640800},{"d":"2022-02-17","o":17.77,"h":17.92,"l":17.59,"c":17.73,"v":1720700},{"d":"2022-02-18","o":17.61,"h":17.89,"l":17.41,"c":17.49,"v":1572000},{"d":"2022-02-22","o":17.42,"h":17.6,"l":17.08,"c":17.15,"v":1434900},{"d":"2022-02-23","o":17.46,"h":17.46,"l":16.75,"c":16.82,"v":1577000},{"d":"2022-02-24","o":16.38,"h":17.31,"l":16.18,"c":17.26,"v":3294500},{"d":"2022-02-25","o":17.35,"h":17.75,"l":17.32,"c":17.75,"v":3025900},{"d":"2022-02-28","o":17.49,"h":17.82,"l":17.38,"c":17.69,"v":2752400},{"d":"2022-03-01","o":17.74,"h":17.77,"l":17.24,"c":17.54,"v":3563100},{"d":"2022-03-02","o":17.66,"h":17.98,"l":17.6,"c":17.94,"v":2241600},{"d":"2022-03-03","o":18,"h":18.2,"l":17.68,"c":17.92,"v":2078700},{"d":"2022-03-04","o":17.67,"h":17.68,"l":17.25,"c":17.63,"v":4214100},{"d":"2022-03-07","o":17.58,"h":17.66,"l":16.73,"c":16.79,"v":2712400},{"d":"2022-03-08","o":16.91,"h":17.59,"l":16.67,"c":17.37,"v":1966900},{"d":"2022-03-09","o":17.76,"h":17.97,"l":17.6,"c":17.69,"v":1548600},{"d":"2022-03-10","o":17.38,"h":18,"l":17.3,"c":17.99,"v":1563300},{"d":"2022-03-11","o":18,"h":18.37,"l":17.98,"c":18.07,"v":2488400},{"d":"2022-03-14","o":18.2,"h":18.3,"l":17.74,"c":17.84,"v":1873400},{"d":"2022-03-15","o":18.07,"h":18.13,"l":17.69,"c":17.91,"v":1734100},{"d":"2022-03-16","o":18.17,"h":18.19,"l":17.58,"c":18.12,"v":2417500},{"d":"2022-03-17","o":18.1,"h":18.29,"l":18,"c":18.29,"v":1772700},{"d":"2022-03-18","o":18.31,"h":18.49,"l":18.12,"c":18.45,"v":5155300},{"d":"2022-03-21","o":18.36,"h":18.43,"l":17.97,"c":18.11,"v":2133000},{"d":"2022-03-22","o":18.32,"h":18.49,"l":18.06,"c":18.14,"v":1956800},{"d":"2022-03-23","o":18,"h":18.15,"l":17.6,"c":17.61,"v":1348500},{"d":"2022-03-24","o":17.65,"h":17.78,"l":17.51,"c":17.69,"v":1396300},{"d":"2022-03-25","o":17.79,"h":18.07,"l":17.79,"c":18.06,"v":1672700},{"d":"2022-03-28","o":18.08,"h":18.2,"l":17.94,"c":18,"v":2186200},{"d":"2022-03-29","o":18.24,"h":18.65,"l":18.1,"c":18.55,"v":4061100},{"d":"2022-03-30","o":18.6,"h":18.6,"l":18.29,"c":18.37,"v":1634200},{"d":"2022-03-31","o":18.37,"h":18.54,"l":17.97,"c":17.97,"v":2302000},{"d":"2022-04-01","o":18.13,"h":18.18,"l":17.77,"c":18.08,"v":2201600},{"d":"2022-04-04","o":18.03,"h":18.08,"l":17.53,"c":17.97,"v":1455900},{"d":"2022-04-05","o":17.99,"h":18.12,"l":17.28,"c":17.37,"v":1436600},{"d":"2022-04-06","o":17.26,"h":17.31,"l":16.8,"c":16.87,"v":1680500},{"d":"2022-04-07","o":16.87,"h":16.94,"l":16.38,"c":16.53,"v":2470700},{"d":"2022-04-08","o":16.53,"h":16.6,"l":16.28,"c":16.29,"v":1641300},{"d":"2022-04-11","o":16.3,"h":16.65,"l":16.23,"c":16.39,"v":2866100},{"d":"2022-04-12","o":16.48,"h":16.86,"l":16.47,"c":16.68,"v":1301400},{"d":"2022-04-13","o":16.76,"h":17.58,"l":16.75,"c":17.53,"v":2433500},{"d":"2022-04-14","o":17.61,"h":18.02,"l":17.61,"c":17.67,"v":2703400},{"d":"2022-04-18","o":17.5,"h":17.92,"l":17.45,"c":17.65,"v":1466500},{"d":"2022-04-19","o":17.71,"h":18.12,"l":17.7,"c":18.03,"v":2206200},{"d":"2022-04-20","o":18.24,"h":18.69,"l":17.95,"c":17.97,"v":2712300},{"d":"2022-04-21","o":18.28,"h":18.44,"l":17.72,"c":17.79,"v":3872600},{"d":"2022-04-22","o":17.96,"h":18.31,"l":17.85,"c":18,"v":2428100},{"d":"2022-04-25","o":18,"h":18.17,"l":17.74,"c":18.14,"v":1382000},{"d":"2022-04-26","o":18.06,"h":18.21,"l":17.84,"c":17.94,"v":2005700},{"d":"2022-04-27","o":17.94,"h":18.56,"l":17.82,"c":18.28,"v":2298800},{"d":"2022-04-28","o":18.41,"h":18.65,"l":18.05,"c":18.55,"v":2398300},{"d":"2022-04-29","o":18.47,"h":18.55,"l":17.62,"c":17.69,"v":3981300},{"d":"2022-05-02","o":17.7,"h":17.83,"l":17.11,"c":17.5,"v":2422200},{"d":"2022-05-03","o":17.5,"h":17.67,"l":17.16,"c":17.46,"v":2286400},{"d":"2022-05-04","o":17.5,"h":17.61,"l":16.99,"c":17.44,"v":2110400},{"d":"2022-05-05","o":17.52,"h":17.61,"l":16.59,"c":16.85,"v":2959500},{"d":"2022-05-06","o":16.6,"h":17.15,"l":16.3,"c":16.85,"v":1968500},{"d":"2022-05-09","o":16.77,"h":16.84,"l":15.79,"c":15.9,"v":2427900},{"d":"2022-05-10","o":16.17,"h":16.73,"l":16.06,"c":16.55,"v":2696900},{"d":"2022-05-11","o":16.67,"h":16.85,"l":15.96,"c":16.22,"v":2607900},{"d":"2022-05-12","o":16.13,"h":16.21,"l":15.62,"c":16.11,"v":2788200},{"d":"2022-05-13","o":16.25,"h":16.44,"l":16.05,"c":16.41,"v":2821000},{"d":"2022-05-16","o":16.48,"h":16.54,"l":16.2,"c":16.32,"v":1630300},{"d":"2022-05-17","o":16.5,"h":17,"l":16.42,"c":16.88,"v":1847800},{"d":"2022-05-18","o":16.95,"h":17.16,"l":16.27,"c":16.38,"v":1904500},{"d":"2022-05-19","o":16.19,"h":16.52,"l":16.11,"c":16.23,"v":1799500},{"d":"2022-05-20","o":16.45,"h":16.49,"l":15.23,"c":15.52,"v":2519400},{"d":"2022-05-23","o":15.68,"h":15.79,"l":15.37,"c":15.62,"v":1986800},{"d":"2022-05-24","o":15.52,"h":15.52,"l":14.93,"c":15.34,"v":2335600},{"d":"2022-05-25","o":15.33,"h":15.94,"l":15.27,"c":15.85,"v":1900900},{"d":"2022-05-26","o":15.99,"h":16.55,"l":15.92,"c":16.43,"v":1952800},{"d":"2022-05-27","o":16.65,"h":16.93,"l":16.51,"c":16.92,"v":2071900},{"d":"2022-05-31","o":16.89,"h":16.89,"l":16.42,"c":16.71,"v":1584600},{"d":"2022-06-01","o":16.78,"h":17.25,"l":16.36,"c":17.14,"v":2126600},{"d":"2022-06-02","o":17.05,"h":17.25,"l":16.85,"c":17.16,"v":2244100},{"d":"2022-06-03","o":16.99,"h":17.19,"l":16.87,"c":16.95,"v":1620900},{"d":"2022-06-06","o":17.15,"h":17.26,"l":16.81,"c":17.19,"v":1759900},{"d":"2022-06-07","o":17.02,"h":17.42,"l":16.9,"c":17.38,"v":1684900},{"d":"2022-06-08","o":17.3,"h":17.3,"l":17.02,"c":17.09,"v":1139500},{"d":"2022-06-09","o":17,"h":17.08,"l":16.6,"c":16.63,"v":1792300},{"d":"2022-06-10","o":16.28,"h":16.5,"l":15.79,"c":15.86,"v":2645100},{"d":"2022-06-13","o":15.33,"h":15.41,"l":14.72,"c":14.78,"v":2760600},{"d":"2022-06-14","o":14.77,"h":15.02,"l":14.56,"c":14.82,"v":1509800},{"d":"2022-06-15","o":15.15,"h":15.8,"l":15.04,"c":15.48,"v":2140700},{"d":"2022-06-16","o":15.33,"h":15.41,"l":14.72,"c":14.82,"v":2833100},{"d":"2022-06-17","o":14.93,"h":15.04,"l":14.56,"c":14.71,"v":3293000},{"d":"2022-06-21","o":14.9,"h":15.34,"l":14.66,"c":14.84,"v":1955700},{"d":"2022-06-22","o":14.61,"h":15.02,"l":14.6,"c":14.65,"v":2678500},{"d":"2022-06-23","o":14.65,"h":14.71,"l":14.29,"c":14.44,"v":2111500},{"d":"2022-06-24","o":14.61,"h":15.19,"l":14.5,"c":14.99,"v":3549000},{"d":"2022-06-27","o":15.1,"h":15.26,"l":14.81,"c":15.01,"v":1319900},{"d":"2022-06-28","o":15.15,"h":15.56,"l":14.92,"c":15,"v":1828600},{"d":"2022-06-29","o":14.89,"h":15,"l":14.45,"c":14.74,"v":1809500},{"d":"2022-06-30","o":14.46,"h":14.94,"l":14.3,"c":14.67,"v":1911300},{"d":"2022-07-01","o":14.59,"h":14.96,"l":14.56,"c":14.79,"v":1971700},{"d":"2022-07-05","o":14.44,"h":14.94,"l":14.34,"c":14.9,"v":1591800},{"d":"2022-07-06","o":14.89,"h":15.1,"l":14.44,"c":14.66,"v":1342800},{"d":"2022-07-07","o":14.82,"h":15.23,"l":14.82,"c":15.17,"v":1701800},{"d":"2022-07-08","o":15.25,"h":15.26,"l":14.79,"c":15.06,"v":1271300},{"d":"2022-07-11","o":14.95,"h":15.07,"l":14.74,"c":15,"v":748300},{"d":"2022-07-12","o":14.93,"h":15.32,"l":14.93,"c":15.17,"v":1267100},{"d":"2022-07-13","o":14.91,"h":15.27,"l":14.85,"c":15.19,"v":1234600},{"d":"2022-07-14","o":14.88,"h":15.34,"l":14.88,"c":15.17,"v":1716500},{"d":"2022-07-15","o":15.42,"h":15.55,"l":15.16,"c":15.51,"v":1453300},{"d":"2022-07-18","o":15.7,"h":15.89,"l":15.48,"c":15.68,"v":1544300},{"d":"2022-07-19","o":15.95,"h":16.12,"l":15.85,"c":16.02,"v":1934700},{"d":"2022-07-20","o":16.05,"h":16.34,"l":15.84,"c":16.31,"v":1335500},{"d":"2022-07-21","o":16.1,"h":16.22,"l":15.75,"c":16.12,"v":1209400},{"d":"2022-07-22","o":16.28,"h":16.35,"l":15.7,"c":15.76,"v":1008600},{"d":"2022-07-25","o":15.8,"h":16.09,"l":15.72,"c":15.95,"v":1122600},{"d":"2022-07-26","o":15.91,"h":16.09,"l":15.85,"c":15.91,"v":1001300},{"d":"2022-07-27","o":16.14,"h":16.31,"l":16.03,"c":16.27,"v":785400},{"d":"2022-07-28","o":16.45,"h":16.57,"l":16.21,"c":16.56,"v":870400},{"d":"2022-07-29","o":16.56,"h":16.84,"l":16.43,"c":16.68,"v":1038900},{"d":"2022-08-01","o":16.5,"h":16.71,"l":16.31,"c":16.53,"v":970300},{"d":"2022-08-02","o":16.5,"h":16.62,"l":16.27,"c":16.27,"v":816100},{"d":"2022-08-03","o":16.4,"h":16.77,"l":16.36,"c":16.5,"v":1226500},{"d":"2022-08-04","o":16.56,"h":16.61,"l":16.33,"c":16.61,"v":1444000},{"d":"2022-08-05","o":16.46,"h":16.81,"l":16.26,"c":16.36,"v":1237500},{"d":"2022-08-08","o":16.52,"h":16.62,"l":16.27,"c":16.47,"v":1377000},{"d":"2022-08-09","o":16.45,"h":16.48,"l":16.19,"c":16.43,"v":1390000},{"d":"2022-08-10","o":16.74,"h":16.8,"l":16.53,"c":16.59,"v":1230600},{"d":"2022-08-11","o":16.88,"h":16.94,"l":16.71,"c":16.78,"v":1352700},{"d":"2022-08-12","o":17,"h":17.26,"l":16.97,"c":17.26,"v":1576900},{"d":"2022-08-15","o":17.16,"h":17.39,"l":17.13,"c":17.25,"v":1200400},{"d":"2022-08-16","o":17.2,"h":17.35,"l":17.08,"c":17.26,"v":1051900},{"d":"2022-08-17","o":17.12,"h":17.3,"l":17.05,"c":17.15,"v":1047200},{"d":"2022-08-18","o":17.14,"h":17.61,"l":17.12,"c":17.35,"v":1799500},{"d":"2022-08-19","o":17.25,"h":17.29,"l":16.77,"c":16.96,"v":1556200},{"d":"2022-08-22","o":16.68,"h":16.91,"l":16.6,"c":16.8,"v":946500},{"d":"2022-08-23","o":16.81,"h":16.93,"l":16.54,"c":16.55,"v":1292700},{"d":"2022-08-24","o":16.6,"h":16.83,"l":16.54,"c":16.69,"v":1155900},{"d":"2022-08-25","o":16.74,"h":16.93,"l":16.74,"c":16.91,"v":1222000},{"d":"2022-08-26","o":16.87,"h":16.96,"l":16.33,"c":16.34,"v":1048500},{"d":"2022-08-29","o":16.33,"h":16.38,"l":16.06,"c":16.15,"v":638300},{"d":"2022-08-30","o":16.24,"h":16.3,"l":15.98,"c":16.03,"v":935400},{"d":"2022-08-31","o":16.1,"h":16.13,"l":15.88,"c":15.91,"v":1239600},{"d":"2022-09-01","o":15.64,"h":15.71,"l":15.4,"c":15.6,"v":1157100},{"d":"2022-09-02","o":15.79,"h":15.91,"l":15.4,"c":15.43,"v":1570300},{"d":"2022-09-06","o":15.48,"h":15.56,"l":15.23,"c":15.49,"v":1416200},{"d":"2022-09-07","o":15.49,"h":15.95,"l":15.46,"c":15.87,"v":1794800},{"d":"2022-09-08","o":15.71,"h":15.95,"l":15.6,"c":15.83,"v":962500},{"d":"2022-09-09","o":16.03,"h":16.27,"l":15.92,"c":16.16,"v":1209300},{"d":"2022-09-12","o":16.28,"h":16.45,"l":16.24,"c":16.44,"v":765600},{"d":"2022-09-13","o":15.95,"h":16.13,"l":15.72,"c":15.85,"v":1487800},{"d":"2022-09-14","o":15.88,"h":16.06,"l":15.73,"c":16.03,"v":2054200},{"d":"2022-09-15","o":16.07,"h":16.16,"l":15.72,"c":15.75,"v":1590500},{"d":"2022-09-16","o":15.61,"h":15.91,"l":15.4,"c":15.76,"v":2889300},{"d":"2022-09-19","o":15.57,"h":15.89,"l":15.53,"c":15.88,"v":1360200},{"d":"2022-09-20","o":15.74,"h":15.81,"l":15.62,"c":15.74,"v":1473700},{"d":"2022-09-21","o":15.91,"h":15.97,"l":15.09,"c":15.1,"v":1367500},{"d":"2022-09-22","o":15.08,"h":15.1,"l":14.4,"c":14.59,"v":1971500},{"d":"2022-09-23","o":14.35,"h":14.4,"l":14.01,"c":14.26,"v":1907800},{"d":"2022-09-26","o":14.16,"h":14.35,"l":13.79,"c":13.88,"v":2440200},{"d":"2022-09-27","o":14.08,"h":14.41,"l":13.91,"c":14.04,"v":1779400},{"d":"2022-09-28","o":14.15,"h":14.7,"l":14.07,"c":14.62,"v":1948500},{"d":"2022-09-29","o":14.36,"h":14.44,"l":13.84,"c":14.14,"v":1872100},{"d":"2022-09-30","o":14.18,"h":14.4,"l":14.03,"c":14.06,"v":2915000},{"d":"2022-10-03","o":14.29,"h":14.4,"l":14.01,"c":14.22,"v":2338000},{"d":"2022-10-04","o":14.47,"h":14.86,"l":14.47,"c":14.85,"v":2636100},{"d":"2022-10-05","o":14.62,"h":14.89,"l":14.56,"c":14.88,"v":1827000},{"d":"2022-10-06","o":14.87,"h":15.05,"l":14.76,"c":14.91,"v":1690800},{"d":"2022-10-07","o":14.77,"h":14.9,"l":14.6,"c":14.7,"v":1677800},{"d":"2022-10-10","o":14.79,"h":14.9,"l":14.55,"c":14.59,"v":1389200},{"d":"2022-10-11","o":14.64,"h":14.9,"l":14.42,"c":14.79,"v":1187000},{"d":"2022-10-12","o":14.74,"h":15.15,"l":14.59,"c":15.03,"v":1489600},{"d":"2022-10-13","o":14.79,"h":15.49,"l":14.54,"c":15.41,"v":1398600},{"d":"2022-10-14","o":15.66,"h":15.82,"l":15.11,"c":15.23,"v":2153200},{"d":"2022-10-17","o":15.6,"h":15.82,"l":15.59,"c":15.81,"v":2585200},{"d":"2022-10-18","o":16.04,"h":16.28,"l":16.03,"c":16.1,"v":3730300},{"d":"2022-10-19","o":15.94,"h":16.34,"l":15.78,"c":16.1,"v":1686600},{"d":"2022-10-20","o":16.21,"h":16.57,"l":15.94,"c":16.05,"v":2463600},{"d":"2022-10-21","o":16.16,"h":16.48,"l":16.01,"c":16.45,"v":1879800},{"d":"2022-10-24","o":16.5,"h":16.67,"l":16.4,"c":16.45,"v":2014500},{"d":"2022-10-25","o":16.44,"h":16.82,"l":16.28,"c":16.68,"v":1223400},{"d":"2022-10-26","o":16.79,"h":16.91,"l":16.61,"c":16.63,"v":1354100},{"d":"2022-10-27","o":16.84,"h":17.05,"l":16.67,"c":16.73,"v":1061000},{"d":"2022-10-28","o":16.78,"h":17.06,"l":16.62,"c":16.98,"v":1198000},{"d":"2022-10-31","o":16.92,"h":17.23,"l":16.89,"c":17.12,"v":1716700},{"d":"2022-11-01","o":17.25,"h":17.32,"l":16.95,"c":17.19,"v":994500},{"d":"2022-11-02","o":17.01,"h":17.03,"l":16.17,"c":16.21,"v":2104100},{"d":"2022-11-03","o":16.01,"h":16.23,"l":15.53,"c":16.08,"v":1924700},{"d":"2022-11-04","o":16.25,"h":16.51,"l":16.05,"c":16.21,"v":1876100},{"d":"2022-11-07","o":16.3,"h":16.43,"l":15.93,"c":16.2,"v":1637000},{"d":"2022-11-08","o":16.25,"h":16.31,"l":15.46,"c":15.77,"v":2673300},{"d":"2022-11-09","o":15.69,"h":15.9,"l":15.45,"c":15.5,"v":1732100},{"d":"2022-11-10","o":16.1,"h":16.66,"l":16.02,"c":16.34,"v":1833600},{"d":"2022-11-11","o":16.45,"h":16.58,"l":16.31,"c":16.47,"v":1260800},{"d":"2022-11-14","o":16.35,"h":16.51,"l":16.19,"c":16.19,"v":998000},{"d":"2022-11-15","o":16.53,"h":16.63,"l":16.16,"c":16.27,"v":1101500},{"d":"2022-11-16","o":16.14,"h":16.27,"l":16.02,"c":16.02,"v":1084500},{"d":"2022-11-17","o":15.79,"h":16.03,"l":15.75,"c":15.97,"v":1256000},{"d":"2022-11-18","o":16.35,"h":16.5,"l":16.16,"c":16.47,"v":1707300},{"d":"2022-11-21","o":16.44,"h":16.52,"l":16.27,"c":16.43,"v":934400},{"d":"2022-11-22","o":16.63,"h":16.88,"l":16.47,"c":16.84,"v":1532200},{"d":"2022-11-23","o":16.73,"h":16.94,"l":16.6,"c":16.61,"v":918800},{"d":"2022-11-25","o":16.62,"h":16.81,"l":16.53,"c":16.72,"v":501900},{"d":"2022-11-28","o":16.57,"h":16.75,"l":16.5,"c":16.5,"v":1356600},{"d":"2022-11-29","o":16.6,"h":16.85,"l":16.49,"c":16.82,"v":1591700},{"d":"2022-11-30","o":16.72,"h":17.06,"l":16.56,"c":17.06,"v":3134600},{"d":"2022-12-01","o":17.05,"h":17.2,"l":16.83,"c":17,"v":1134900},{"d":"2022-12-02","o":16.81,"h":16.96,"l":16.76,"c":16.86,"v":859700},{"d":"2022-12-05","o":16.73,"h":16.82,"l":16.53,"c":16.61,"v":1603200},{"d":"2022-12-06","o":16.68,"h":16.77,"l":16.54,"c":16.69,"v":1567400},{"d":"2022-12-07","o":16.69,"h":16.89,"l":16.53,"c":16.58,"v":1740000},{"d":"2022-12-08","o":16.73,"h":17.02,"l":16.73,"c":16.95,"v":1399900},{"d":"2022-12-09","o":16.87,"h":17.02,"l":16.78,"c":16.81,"v":1508100},{"d":"2022-12-12","o":16.86,"h":17.07,"l":16.76,"c":17.06,"v":1574300},{"d":"2022-12-13","o":17.5,"h":17.6,"l":16.99,"c":17.13,"v":1914700},{"d":"2022-12-14","o":17.08,"h":17.12,"l":16.54,"c":16.65,"v":1641400},{"d":"2022-12-15","o":16.45,"h":16.59,"l":16.25,"c":16.29,"v":1285300},{"d":"2022-12-16","o":16.03,"h":16.3,"l":15.84,"c":16.22,"v":2644400},{"d":"2022-12-19","o":16.25,"h":16.3,"l":15.95,"c":16.11,"v":982700},{"d":"2022-12-20","o":16.04,"h":16.17,"l":15.98,"c":15.99,"v":987500},{"d":"2022-12-21","o":15.97,"h":16.06,"l":15.38,"c":15.52,"v":1850100},{"d":"2022-12-22","o":15.33,"h":15.57,"l":15.3,"c":15.56,"v":1301700},{"d":"2022-12-23","o":15.57,"h":15.86,"l":15.47,"c":15.83,"v":845600},{"d":"2022-12-27","o":15.89,"h":15.95,"l":15.78,"c":15.91,"v":1225200},{"d":"2022-12-28","o":15.92,"h":16.01,"l":15.54,"c":15.55,"v":1505600},{"d":"2022-12-29","o":15.55,"h":15.7,"l":15.48,"c":15.7,"v":864400},{"d":"2022-12-30","o":15.5,"h":15.83,"l":15.47,"c":15.78,"v":1389900},{"d":"2023-01-03","o":15.97,"h":16.03,"l":15.38,"c":15.49,"v":1335400},{"d":"2023-01-04","o":15.72,"h":16,"l":15.63,"c":15.78,"v":1394400},{"d":"2023-01-05","o":15.74,"h":15.74,"l":15.33,"c":15.4,"v":1378800},{"d":"2023-01-06","o":15.45,"h":15.75,"l":15.45,"c":15.57,"v":1232600},{"d":"2023-01-09","o":15.54,"h":15.69,"l":15.52,"c":15.62,"v":1308800},{"d":"2023-01-10","o":15.57,"h":16.01,"l":15.54,"c":16.01,"v":1154100},{"d":"2023-01-11","o":16.06,"h":16.61,"l":16.06,"c":16.61,"v":2216000},{"d":"2023-01-12","o":16.6,"h":16.83,"l":16.57,"c":16.7,"v":1328800},{"d":"2023-01-13","o":16.59,"h":16.65,"l":16.41,"c":16.49,"v":942500},{"d":"2023-01-17","o":16.57,"h":16.77,"l":16.55,"c":16.77,"v":870600},{"d":"2023-01-18","o":16.73,"h":16.78,"l":16.37,"c":16.47,"v":1135200},{"d":"2023-01-19","o":16.35,"h":16.55,"l":16.35,"c":16.53,"v":717400},{"d":"2023-01-20","o":16.64,"h":16.94,"l":16.41,"c":16.92,"v":1136600},{"d":"2023-01-23","o":16.95,"h":17.26,"l":16.86,"c":17.26,"v":906000},{"d":"2023-01-24","o":17.24,"h":17.31,"l":17,"c":17.28,"v":774400},{"d":"2023-01-25","o":17.2,"h":17.4,"l":17.14,"c":17.37,"v":1188100},{"d":"2023-01-26","o":17.47,"h":17.58,"l":17.29,"c":17.46,"v":914000},{"d":"2023-01-27","o":17.44,"h":17.69,"l":17.44,"c":17.63,"v":1198300},{"d":"2023-01-30","o":17.48,"h":17.6,"l":17.32,"c":17.4,"v":1330600},{"d":"2023-01-31","o":17.43,"h":17.82,"l":17.35,"c":17.73,"v":1403000},{"d":"2023-02-01","o":17.68,"h":18.01,"l":17.51,"c":17.87,"v":1387600},{"d":"2023-02-02","o":18,"h":18.22,"l":17.83,"c":18.01,"v":1644500},{"d":"2023-02-03","o":17.84,"h":18,"l":17.76,"c":17.83,"v":1225100},{"d":"2023-02-06","o":17.68,"h":17.8,"l":17.41,"c":17.56,"v":1146100},{"d":"2023-02-07","o":17.45,"h":17.81,"l":17.36,"c":17.76,"v":3289000},{"d":"2023-02-08","o":17.56,"h":17.85,"l":17.41,"c":17.51,"v":1642400},{"d":"2023-02-09","o":17.6,"h":17.69,"l":17.31,"c":17.36,"v":1357200},{"d":"2023-02-10","o":17.3,"h":17.34,"l":16.98,"c":17.05,"v":1791600},{"d":"2023-02-13","o":17.05,"h":17.57,"l":16.98,"c":17.57,"v":1686900},{"d":"2023-02-14","o":17.46,"h":17.79,"l":17.35,"c":17.6,"v":1674200},{"d":"2023-02-15","o":17.49,"h":17.78,"l":17.48,"c":17.7,"v":1169900},{"d":"2023-02-16","o":17.39,"h":17.52,"l":17.1,"c":17.18,"v":1869600},{"d":"2023-02-17","o":17.21,"h":17.23,"l":16.9,"c":17.01,"v":1415900},{"d":"2023-02-21","o":16.8,"h":16.92,"l":16.5,"c":16.67,"v":1720600},{"d":"2023-02-22","o":16.55,"h":16.85,"l":16.2,"c":16.61,"v":2436600},{"d":"2023-02-23","o":16.7,"h":16.97,"l":16.52,"c":16.92,"v":1107100},{"d":"2023-02-24","o":16.7,"h":16.79,"l":16.53,"c":16.68,"v":1672500},{"d":"2023-02-27","o":16.84,"h":16.95,"l":16.64,"c":16.64,"v":1797400},{"d":"2023-02-28","o":16.68,"h":16.92,"l":16.5,"c":16.51,"v":1949100},{"d":"2023-03-01","o":16.61,"h":16.93,"l":16.46,"c":16.82,"v":2041000},{"d":"2023-03-02","o":16.75,"h":16.92,"l":16.64,"c":16.83,"v":920700},{"d":"2023-03-03","o":16.94,"h":17.1,"l":16.83,"c":16.9,"v":1252300},{"d":"2023-03-06","o":17.01,"h":17.01,"l":16.63,"c":16.74,"v":1144200},{"d":"2023-03-07","o":16.76,"h":16.8,"l":16.37,"c":16.49,"v":1001100},{"d":"2023-03-08","o":16.53,"h":16.62,"l":16.41,"c":16.58,"v":1144700},{"d":"2023-03-09","o":16.61,"h":16.61,"l":15.76,"c":15.79,"v":1387200},{"d":"2023-03-10","o":15.75,"h":15.79,"l":15.33,"c":15.51,"v":2339100},{"d":"2023-03-13","o":15.29,"h":15.51,"l":15.09,"c":15.33,"v":2555800},{"d":"2023-03-14","o":15.73,"h":15.8,"l":15.27,"c":15.44,"v":2319900},{"d":"2023-03-15","o":15.05,"h":15.43,"l":15.01,"c":15.32,"v":2268100},{"d":"2023-03-16","o":15.12,"h":15.47,"l":15.02,"c":15.19,"v":2095300},{"d":"2023-03-17","o":15.23,"h":15.23,"l":14.66,"c":14.8,"v":3404700},{"d":"2023-03-20","o":14.94,"h":15.19,"l":14.85,"c":15.1,"v":1662200},{"d":"2023-03-21","o":15.31,"h":15.41,"l":14.99,"c":15.01,"v":3581600},{"d":"2023-03-22","o":14.57,"h":14.68,"l":14.1,"c":14.13,"v":2801100},{"d":"2023-03-23","o":14.17,"h":14.36,"l":13.85,"c":13.85,"v":1680000},{"d":"2023-03-24","o":13.69,"h":14.13,"l":13.66,"c":14.06,"v":2626300},{"d":"2023-03-27","o":14.29,"h":14.38,"l":14.12,"c":14.23,"v":2169500},{"d":"2023-03-28","o":14.07,"h":14.44,"l":14.03,"c":14.41,"v":2495000},{"d":"2023-03-29","o":14.59,"h":14.93,"l":14.56,"c":14.88,"v":2530700},{"d":"2023-03-30","o":15.15,"h":15.15,"l":14.94,"c":15.07,"v":1691300},{"d":"2023-03-31","o":15.22,"h":15.54,"l":15.19,"c":15.52,"v":1696500},{"d":"2023-04-03","o":15.49,"h":15.71,"l":15.38,"c":15.51,"v":1629000},{"d":"2023-04-04","o":15.57,"h":15.62,"l":15.23,"c":15.43,"v":985400},{"d":"2023-04-05","o":15.29,"h":15.39,"l":15.19,"c":15.29,"v":1329500},{"d":"2023-04-06","o":15.43,"h":15.44,"l":15.24,"c":15.36,"v":1044500},{"d":"2023-04-10","o":15.36,"h":15.5,"l":15.24,"c":15.4,"v":1358600},{"d":"2023-04-11","o":15.49,"h":15.66,"l":15.46,"c":15.54,"v":1719900},{"d":"2023-04-12","o":15.7,"h":15.73,"l":15.4,"c":15.4,"v":2231200},{"d":"2023-04-13","o":15.43,"h":15.74,"l":15.4,"c":15.67,"v":1747800},{"d":"2023-04-14","o":15.7,"h":15.83,"l":15.48,"c":15.64,"v":1492500},{"d":"2023-04-17","o":15.64,"h":16.02,"l":15.57,"c":16.01,"v":3010100},{"d":"2023-04-18","o":15.99,"h":16.1,"l":15.77,"c":15.9,"v":1783200},{"d":"2023-04-19","o":15.83,"h":15.89,"l":15.53,"c":15.67,"v":2039400},{"d":"2023-04-20","o":15.58,"h":15.61,"l":15.26,"c":15.41,"v":3897900},{"d":"2023-04-21","o":15.46,"h":15.46,"l":15.18,"c":15.43,"v":2663000},{"d":"2023-04-24","o":15.36,"h":15.47,"l":15.19,"c":15.38,"v":2703000},{"d":"2023-04-25","o":15.26,"h":15.3,"l":14.88,"c":14.94,"v":1804000},{"d":"2023-04-26","o":14.9,"h":15.07,"l":14.75,"c":14.79,"v":1337200},{"d":"2023-04-27","o":14.72,"h":14.8,"l":14.6,"c":14.72,"v":1923100},{"d":"2023-04-28","o":14.67,"h":15.05,"l":14.63,"c":14.89,"v":1707800},{"d":"2023-05-01","o":14.86,"h":15.13,"l":14.8,"c":14.87,"v":1811000},{"d":"2023-05-02","o":14.75,"h":14.84,"l":14.45,"c":14.67,"v":1928300},{"d":"2023-05-03","o":15.07,"h":15.45,"l":14.79,"c":15.08,"v":2223400},{"d":"2023-05-04","o":15.08,"h":15.35,"l":14.86,"c":15.15,"v":1637600},{"d":"2023-05-05","o":15.41,"h":15.58,"l":15.23,"c":15.49,"v":1332200},{"d":"2023-05-08","o":15.51,"h":15.51,"l":15.24,"c":15.33,"v":1172100},{"d":"2023-05-09","o":15.2,"h":15.57,"l":15.19,"c":15.51,"v":1299300},{"d":"2023-05-10","o":15.82,"h":15.9,"l":15.45,"c":15.75,"v":3754300},{"d":"2023-05-11","o":15.48,"h":15.63,"l":15.32,"c":15.39,"v":1180000},{"d":"2023-05-12","o":15.38,"h":15.47,"l":15.25,"c":15.31,"v":1025500},{"d":"2023-05-15","o":15.41,"h":15.45,"l":15.2,"c":15.31,"v":1392800},{"d":"2023-05-16","o":15.23,"h":15.38,"l":15.09,"c":15.24,"v":1636100},{"d":"2023-05-17","o":15.36,"h":15.53,"l":15.24,"c":15.39,"v":1108200},{"d":"2023-05-18","o":15.32,"h":15.56,"l":15.16,"c":15.31,"v":2161900},{"d":"2023-05-19","o":15.45,"h":15.51,"l":15.07,"c":15.2,"v":1651900},{"d":"2023-05-22","o":15.22,"h":15.25,"l":14.9,"c":15,"v":1304000},{"d":"2023-05-23","o":15.04,"h":15.06,"l":14.84,"c":14.91,"v":1429200},{"d":"2023-05-24","o":14.86,"h":14.92,"l":14.55,"c":14.6,"v":1523200},{"d":"2023-05-25","o":14.55,"h":14.6,"l":14.22,"c":14.54,"v":2253100},{"d":"2023-05-26","o":14.51,"h":14.59,"l":14.42,"c":14.51,"v":2029400},{"d":"2023-05-30","o":14.5,"h":14.6,"l":14.43,"c":14.54,"v":1583500},{"d":"2023-05-31","o":14.55,"h":14.6,"l":14.38,"c":14.53,"v":1965200},{"d":"2023-06-01","o":14.63,"h":14.8,"l":14.51,"c":14.77,"v":1315900},{"d":"2023-06-02","o":15.03,"h":15.44,"l":14.99,"c":15.37,"v":1829800},{"d":"2023-06-05","o":15.28,"h":15.53,"l":15.17,"c":15.21,"v":1120000},{"d":"2023-06-06","o":15.17,"h":15.47,"l":15.15,"c":15.34,"v":1905000},{"d":"2023-06-07","o":15.49,"h":15.64,"l":15.41,"c":15.54,"v":2072200},{"d":"2023-06-08","o":15.47,"h":15.73,"l":15.27,"c":15.65,"v":1919500},{"d":"2023-06-09","o":15.6,"h":15.66,"l":15.41,"c":15.5,"v":1280000},{"d":"2023-06-12","o":15.49,"h":15.54,"l":15.27,"c":15.32,"v":1158800},{"d":"2023-06-13","o":15.36,"h":15.51,"l":15.17,"c":15.21,"v":1489900},{"d":"2023-06-14","o":15.26,"h":15.33,"l":15.02,"c":15.18,"v":1243100},{"d":"2023-06-15","o":15.12,"h":15.13,"l":14.8,"c":14.98,"v":1323300},{"d":"2023-06-16","o":15.1,"h":15.16,"l":14.92,"c":15.14,"v":2484400},{"d":"2023-06-20","o":15.14,"h":15.18,"l":14.81,"c":14.84,"v":1009200},{"d":"2023-06-21","o":14.79,"h":14.84,"l":14.6,"c":14.74,"v":1117700},{"d":"2023-06-22","o":14.75,"h":14.77,"l":14.5,"c":14.64,"v":924700},{"d":"2023-06-23","o":14.46,"h":14.6,"l":14.31,"c":14.36,"v":1903100},{"d":"2023-06-26","o":14.36,"h":14.67,"l":14.31,"c":14.61,"v":1244500},{"d":"2023-06-27","o":14.57,"h":14.84,"l":14.38,"c":14.79,"v":1014400},{"d":"2023-06-28","o":14.83,"h":14.83,"l":14.61,"c":14.66,"v":1025300},{"d":"2023-06-29","o":14.57,"h":15.06,"l":14.55,"c":15.03,"v":933300},{"d":"2023-06-30","o":15.16,"h":15.18,"l":14.97,"c":15.11,"v":1937000},{"d":"2023-07-03","o":15.04,"h":15.48,"l":15.01,"c":15.47,"v":631100},{"d":"2023-07-05","o":15.52,"h":15.52,"l":15.17,"c":15.31,"v":1324600},{"d":"2023-07-06","o":15.12,"h":15.23,"l":14.9,"c":15.22,"v":1320500},{"d":"2023-07-07","o":15.17,"h":15.52,"l":15.12,"c":15.28,"v":1530500},{"d":"2023-07-10","o":15.28,"h":15.67,"l":15.18,"c":15.66,"v":1411800},{"d":"2023-07-11","o":15.75,"h":15.91,"l":15.58,"c":15.61,"v":1700700},{"d":"2023-07-12","o":15.99,"h":15.99,"l":15.44,"c":15.45,"v":1612900},{"d":"2023-07-13","o":15.47,"h":15.52,"l":15.28,"c":15.44,"v":1564700},{"d":"2023-07-14","o":15.43,"h":15.43,"l":14.94,"c":15.19,"v":1703200},{"d":"2023-07-17","o":15.11,"h":15.32,"l":15.09,"c":15.2,"v":1246700},{"d":"2023-07-18","o":15.22,"h":15.45,"l":15.19,"c":15.44,"v":1465900},{"d":"2023-07-19","o":15.56,"h":15.65,"l":15.47,"c":15.48,"v":1313900},{"d":"2023-07-20","o":15.42,"h":15.48,"l":15.03,"c":15.09,"v":2055900},{"d":"2023-07-21","o":15.17,"h":15.27,"l":15.13,"c":15.17,"v":1209800},{"d":"2023-07-24","o":15.2,"h":15.26,"l":15.04,"c":15.15,"v":978400},{"d":"2023-07-25","o":15.15,"h":15.21,"l":15.05,"c":15.11,"v":1153800},{"d":"2023-07-26","o":15.14,"h":15.31,"l":15.08,"c":15.14,"v":1429000},{"d":"2023-07-27","o":15.25,"h":15.28,"l":15.04,"c":15.06,"v":1298700},{"d":"2023-07-28","o":15.07,"h":15.52,"l":15.07,"c":15.45,"v":1539400},{"d":"2023-07-31","o":15.42,"h":15.68,"l":15.38,"c":15.5,"v":1392100},{"d":"2023-08-01","o":15.44,"h":15.47,"l":15.09,"c":15.3,"v":2312800},{"d":"2023-08-02","o":15.13,"h":15.22,"l":14.92,"c":15.01,"v":1351900},{"d":"2023-08-03","o":14.89,"h":14.89,"l":14.44,"c":14.71,"v":2720600},{"d":"2023-08-04","o":14.91,"h":15.43,"l":14.82,"c":15.02,"v":2505800},{"d":"2023-08-07","o":14.97,"h":15.31,"l":14.85,"c":15.25,"v":1452100},{"d":"2023-08-08","o":15.12,"h":15.22,"l":14.91,"c":15.13,"v":1916600},{"d":"2023-08-09","o":15.19,"h":15.4,"l":15.1,"c":15.32,"v":1887500},{"d":"2023-08-10","o":15.4,"h":15.42,"l":15.02,"c":15.09,"v":1041100},{"d":"2023-08-11","o":15.07,"h":15.11,"l":14.85,"c":14.92,"v":1328000},{"d":"2023-08-14","o":14.9,"h":14.92,"l":14.78,"c":14.88,"v":793900},{"d":"2023-08-15","o":14.74,"h":14.92,"l":14.68,"c":14.81,"v":912400},{"d":"2023-08-16","o":14.84,"h":14.98,"l":14.73,"c":14.74,"v":735400},{"d":"2023-08-17","o":14.74,"h":14.81,"l":14.45,"c":14.47,"v":988600},{"d":"2023-08-18","o":14.34,"h":14.76,"l":14.33,"c":14.71,"v":1278700},{"d":"2023-08-21","o":14.68,"h":14.68,"l":14.47,"c":14.52,"v":1116500},{"d":"2023-08-22","o":14.58,"h":14.66,"l":14.41,"c":14.65,"v":903100},{"d":"2023-08-23","o":14.73,"h":14.81,"l":14.65,"c":14.68,"v":904000},{"d":"2023-08-24","o":14.68,"h":14.85,"l":14.54,"c":14.55,"v":960200},{"d":"2023-08-25","o":14.55,"h":14.61,"l":14.34,"c":14.45,"v":745400},{"d":"2023-08-28","o":14.56,"h":15,"l":14.56,"c":14.9,"v":1393500},{"d":"2023-08-29","o":14.88,"h":15.25,"l":14.82,"c":15.25,"v":1644600},{"d":"2023-08-30","o":15.13,"h":15.18,"l":14.98,"c":15.07,"v":806800},{"d":"2023-08-31","o":15.11,"h":15.11,"l":14.96,"c":15.02,"v":1289000},{"d":"2023-09-01","o":15.09,"h":15.2,"l":14.99,"c":15.03,"v":788300},{"d":"2023-09-05","o":15.88,"h":16.16,"l":15.71,"c":15.76,"v":7291400},{"d":"2023-09-06","o":15.74,"h":16.01,"l":15.73,"c":16,"v":5156100},{"d":"2023-09-07","o":15.92,"h":16.13,"l":15.85,"c":16.03,"v":3874000},{"d":"2023-09-08","o":16.05,"h":16.19,"l":15.99,"c":16.15,"v":3772900},{"d":"2023-09-11","o":16.2,"h":16.24,"l":15.98,"c":16.05,"v":3457600},{"d":"2023-09-12","o":16,"h":16.21,"l":15.97,"c":16.16,"v":2237400},{"d":"2023-09-13","o":16.2,"h":16.21,"l":15.76,"c":15.78,"v":3340100},{"d":"2023-09-14","o":15.93,"h":16.05,"l":15.53,"c":15.87,"v":3747500},{"d":"2023-09-15","o":15.82,"h":16.36,"l":15.79,"c":16.19,"v":42325100},{"d":"2023-09-18","o":16.09,"h":16.25,"l":16,"c":16.07,"v":3556200},{"d":"2023-09-19","o":16.12,"h":16.15,"l":15.91,"c":15.98,"v":2118500},{"d":"2023-09-20","o":16.04,"h":16.16,"l":15.8,"c":15.8,"v":2096500},{"d":"2023-09-21","o":15.64,"h":15.83,"l":15.63,"c":15.67,"v":2142900},{"d":"2023-09-22","o":15.71,"h":15.74,"l":15.42,"c":15.43,"v":1731600},{"d":"2023-09-25","o":15.34,"h":15.61,"l":15.32,"c":15.58,"v":1433500},{"d":"2023-09-26","o":15.45,"h":15.52,"l":15.23,"c":15.25,"v":2140900},{"d":"2023-09-27","o":15.35,"h":15.6,"l":15.27,"c":15.32,"v":2505200},{"d":"2023-09-28","o":15.21,"h":15.59,"l":15.16,"c":15.49,"v":2615700},{"d":"2023-09-29","o":15.62,"h":15.65,"l":15.24,"c":15.34,"v":2432500},{"d":"2023-10-02","o":15.33,"h":15.47,"l":15.1,"c":15.27,"v":2685400},{"d":"2023-10-03","o":15.14,"h":15.15,"l":14.73,"c":14.77,"v":1519800},{"d":"2023-10-04","o":14.82,"h":14.99,"l":14.68,"c":14.94,"v":4215400},{"d":"2023-10-05","o":14.95,"h":15.12,"l":14.94,"c":14.99,"v":2313400},{"d":"2023-10-06","o":14.92,"h":15.22,"l":14.75,"c":15.04,"v":2115600},{"d":"2023-10-09","o":14.96,"h":15.14,"l":14.77,"c":15.09,"v":1678700},{"d":"2023-10-10","o":15.21,"h":15.45,"l":15.12,"c":15.42,"v":1894100},{"d":"2023-10-11","o":15.46,"h":15.61,"l":15.28,"c":15.55,"v":1698800},{"d":"2023-10-12","o":15.6,"h":15.66,"l":15.43,"c":15.65,"v":2132500},{"d":"2023-10-13","o":15.71,"h":15.78,"l":15.56,"c":15.64,"v":2044000},{"d":"2023-10-16","o":15.75,"h":16.08,"l":15.72,"c":15.93,"v":1717500},{"d":"2023-10-17","o":15.86,"h":16.38,"l":15.86,"c":16.21,"v":1784300},{"d":"2023-10-18","o":16.07,"h":16.25,"l":15.97,"c":16.13,"v":2133700},{"d":"2023-10-19","o":16.07,"h":16.29,"l":15.84,"c":15.84,"v":2337800},{"d":"2023-10-20","o":15.94,"h":16,"l":15.52,"c":15.52,"v":2628400},{"d":"2023-10-23","o":15.34,"h":15.74,"l":15.23,"c":15.49,"v":2167200},{"d":"2023-10-24","o":15.61,"h":15.75,"l":15.49,"c":15.59,"v":1844900},{"d":"2023-10-25","o":15.45,"h":15.58,"l":15.33,"c":15.33,"v":1804500},{"d":"2023-10-26","o":15.4,"h":15.62,"l":15.31,"c":15.44,"v":1889900},{"d":"2023-10-27","o":15.42,"h":15.54,"l":14.81,"c":14.93,"v":2222800},{"d":"2023-10-30","o":15.09,"h":15.42,"l":15.07,"c":15.34,"v":1257600},{"d":"2023-10-31","o":15.43,"h":15.69,"l":15.25,"c":15.68,"v":2666200},{"d":"2023-11-01","o":15.73,"h":15.84,"l":15.4,"c":15.82,"v":2646000},{"d":"2023-11-02","o":16.04,"h":16.69,"l":16,"c":16.66,"v":2234700},{"d":"2023-11-03","o":16.89,"h":17.02,"l":16.75,"c":16.86,"v":2287300},{"d":"2023-11-06","o":16.78,"h":16.87,"l":16.64,"c":16.76,"v":2300900},{"d":"2023-11-07","o":16.68,"h":16.8,"l":16.59,"c":16.67,"v":2112200},{"d":"2023-11-08","o":16.55,"h":16.59,"l":15.67,"c":15.76,"v":3892100},{"d":"2023-11-09","o":15.89,"h":15.89,"l":15.49,"c":15.6,"v":3195300},{"d":"2023-11-10","o":15.63,"h":15.94,"l":15.48,"c":15.88,"v":2316500},{"d":"2023-11-13","o":15.8,"h":16.06,"l":15.66,"c":15.94,"v":1307600},{"d":"2023-11-14","o":16.51,"h":16.77,"l":16.37,"c":16.73,"v":2156800},{"d":"2023-11-15","o":16.75,"h":16.92,"l":16.6,"c":16.75,"v":2021500},{"d":"2023-11-16","o":16.77,"h":16.87,"l":16.38,"c":16.45,"v":1523400},{"d":"2023-11-17","o":16.6,"h":16.65,"l":16.43,"c":16.49,"v":2954000},{"d":"2023-11-20","o":16.52,"h":16.57,"l":16.4,"c":16.54,"v":1203600},{"d":"2023-11-21","o":16.48,"h":16.48,"l":16.2,"c":16.21,"v":2343200},{"d":"2023-11-22","o":16.36,"h":16.46,"l":16.24,"c":16.39,"v":1278400},{"d":"2023-11-24","o":16.39,"h":16.46,"l":16.3,"c":16.41,"v":630700},{"d":"2023-11-27","o":16.42,"h":16.67,"l":16.28,"c":16.62,"v":2401700},{"d":"2023-11-28","o":16.61,"h":16.7,"l":16.43,"c":16.61,"v":3407100},{"d":"2023-11-29","o":16.6,"h":16.71,"l":16.44,"c":16.45,"v":3675700},{"d":"2023-11-30","o":16.45,"h":16.79,"l":16.33,"c":16.67,"v":2743000},{"d":"2023-12-01","o":16.54,"h":17,"l":16.51,"c":16.88,"v":1923100},{"d":"2023-12-04","o":16.82,"h":17.07,"l":16.7,"c":16.92,"v":1840100},{"d":"2023-12-05","o":16.88,"h":16.89,"l":16.5,"c":16.62,"v":1478200},{"d":"2023-12-06","o":16.74,"h":16.83,"l":16.42,"c":16.51,"v":2042400},{"d":"2023-12-07","o":16.49,"h":16.92,"l":16.4,"c":16.91,"v":1649700},{"d":"2023-12-08","o":16.62,"h":16.95,"l":16.62,"c":16.9,"v":2195700},{"d":"2023-12-11","o":16.92,"h":17.13,"l":16.92,"c":17.03,"v":1989600},{"d":"2023-12-12","o":17.01,"h":17.22,"l":16.96,"c":16.96,"v":2267900},{"d":"2023-12-13","o":16.94,"h":17.21,"l":16.72,"c":17.16,"v":3568200},{"d":"2023-12-14","o":17.42,"h":17.9,"l":17.33,"c":17.41,"v":5849100},{"d":"2023-12-15","o":17.42,"h":17.64,"l":16.95,"c":17.14,"v":7849800},{"d":"2023-12-18","o":17.2,"h":17.29,"l":16.92,"c":16.99,"v":4196700},{"d":"2023-12-19","o":17.21,"h":17.42,"l":16.89,"c":16.96,"v":7540400},{"d":"2023-12-20","o":16.99,"h":17.09,"l":16.8,"c":16.87,"v":4174500},{"d":"2023-12-21","o":17.01,"h":17.1,"l":16.8,"c":16.93,"v":2969800},{"d":"2023-12-22","o":17,"h":17.3,"l":16.92,"c":16.92,"v":3918400},{"d":"2023-12-26","o":16.98,"h":17.11,"l":16.87,"c":16.99,"v":2375000},{"d":"2023-12-27","o":16.96,"h":17.1,"l":16.92,"c":17.02,"v":1771200},{"d":"2023-12-28","o":16.88,"h":17.06,"l":16.81,"c":16.86,"v":1558500},{"d":"2023-12-29","o":16.82,"h":16.89,"l":16.6,"c":16.61,"v":1996200},{"d":"2024-01-02","o":16.59,"h":16.93,"l":16.49,"c":16.85,"v":2629300},{"d":"2024-01-03","o":16.67,"h":17.05,"l":16.58,"c":16.79,"v":2946500},{"d":"2024-01-04","o":16.87,"h":17,"l":16.76,"c":16.86,"v":3172800},{"d":"2024-01-05","o":16.78,"h":17.08,"l":16.75,"c":16.86,"v":1959800},{"d":"2024-01-08","o":16.67,"h":16.98,"l":16.67,"c":16.98,"v":2178700},{"d":"2024-01-09","o":16.8,"h":16.86,"l":16.51,"c":16.52,"v":1379400},{"d":"2024-01-10","o":16.52,"h":16.6,"l":16.4,"c":16.46,"v":1838600},{"d":"2024-01-11","o":16.35,"h":16.55,"l":16.28,"c":16.51,"v":2068100},{"d":"2024-01-12","o":16.71,"h":16.73,"l":16.37,"c":16.46,"v":1487200},{"d":"2024-01-16","o":16.31,"h":16.41,"l":16.24,"c":16.29,"v":2098400},{"d":"2024-01-17","o":16.04,"h":16.2,"l":15.94,"c":16.16,"v":3851700},{"d":"2024-01-18","o":16.26,"h":16.26,"l":16,"c":16.16,"v":2038600},{"d":"2024-01-19","o":16.28,"h":16.51,"l":16.1,"c":16.5,"v":2264300},{"d":"2024-01-22","o":16.62,"h":16.69,"l":16.5,"c":16.6,"v":2488100},{"d":"2024-01-23","o":16.72,"h":16.75,"l":16.31,"c":16.36,"v":2340500},{"d":"2024-01-24","o":16.54,"h":16.58,"l":16.16,"c":16.18,"v":1916200},{"d":"2024-01-25","o":16.43,"h":16.45,"l":16.2,"c":16.41,"v":1730200},{"d":"2024-01-26","o":16.5,"h":16.62,"l":16.44,"c":16.52,"v":1301300},{"d":"2024-01-29","o":16.48,"h":16.73,"l":16.41,"c":16.7,"v":1898800},{"d":"2024-01-30","o":16.51,"h":16.64,"l":16.48,"c":16.48,"v":1470700},{"d":"2024-01-31","o":16.48,"h":16.5,"l":16.05,"c":16.06,"v":2478300},{"d":"2024-02-01","o":16.07,"h":16.4,"l":15.98,"c":16.39,"v":2059100},{"d":"2024-02-02","o":16.18,"h":16.37,"l":16.05,"c":16.23,"v":1554400},{"d":"2024-02-05","o":16.01,"h":16.13,"l":15.89,"c":15.99,"v":1616300},{"d":"2024-02-06","o":15.94,"h":16.16,"l":15.91,"c":15.99,"v":1414900},{"d":"2024-02-07","o":16.03,"h":16.04,"l":15.81,"c":15.94,"v":1568300},{"d":"2024-02-08","o":15.88,"h":16.07,"l":15.86,"c":16.06,"v":986900},{"d":"2024-02-09","o":16.13,"h":16.13,"l":15.89,"c":16.12,"v":1337600},{"d":"2024-02-12","o":16.19,"h":16.31,"l":16.15,"c":16.22,"v":1243200},{"d":"2024-02-13","o":15.73,"h":15.83,"l":15.48,"c":15.65,"v":1668500},{"d":"2024-02-14","o":15.78,"h":15.97,"l":15.62,"c":15.79,"v":2686800},{"d":"2024-02-15","o":15.94,"h":16.17,"l":15.88,"c":16.17,"v":2256700},{"d":"2024-02-16","o":15.95,"h":16.08,"l":15.82,"c":15.93,"v":2240500},{"d":"2024-02-20","o":15.76,"h":16.08,"l":15.66,"c":15.91,"v":2467000},{"d":"2024-02-21","o":15.89,"h":16.28,"l":15.89,"c":16.2,"v":2175800},{"d":"2024-02-22","o":16.18,"h":16.3,"l":15.84,"c":16.27,"v":3494900},{"d":"2024-02-23","o":16.27,"h":16.67,"l":16.24,"c":16.25,"v":2837000},{"d":"2024-02-26","o":16.25,"h":16.3,"l":15.86,"c":15.98,"v":2702800},{"d":"2024-02-27","o":16.05,"h":16.14,"l":15.89,"c":16,"v":2706200},{"d":"2024-02-28","o":15.81,"h":16.26,"l":15.79,"c":16.06,"v":2470600},{"d":"2024-02-29","o":16.21,"h":16.27,"l":15.98,"c":16.09,"v":2854900},{"d":"2024-03-01","o":16.18,"h":16.43,"l":16.11,"c":16.34,"v":1889900},{"d":"2024-03-04","o":16.28,"h":16.7,"l":16.27,"c":16.68,"v":2642300},{"d":"2024-03-05","o":16.55,"h":16.7,"l":16.45,"c":16.46,"v":1441300},{"d":"2024-03-06","o":16.62,"h":16.69,"l":16.41,"c":16.45,"v":1103500},{"d":"2024-03-07","o":16.6,"h":16.63,"l":16.39,"c":16.51,"v":1334300},{"d":"2024-03-08","o":16.66,"h":16.89,"l":16.58,"c":16.87,"v":1619200},{"d":"2024-03-11","o":16.81,"h":16.99,"l":16.75,"c":16.78,"v":2137400},{"d":"2024-03-12","o":16.75,"h":16.99,"l":16.68,"c":16.75,"v":2091600},{"d":"2024-03-13","o":16.69,"h":16.84,"l":16.41,"c":16.49,"v":2550800},{"d":"2024-03-14","o":16.39,"h":16.51,"l":16.19,"c":16.3,"v":2570400},{"d":"2024-03-15","o":16.16,"h":16.37,"l":16.06,"c":16.18,"v":3619800},{"d":"2024-03-18","o":16.2,"h":16.56,"l":16.16,"c":16.47,"v":1382100},{"d":"2024-03-19","o":16.42,"h":16.54,"l":16.37,"c":16.51,"v":1123300},{"d":"2024-03-20","o":16.4,"h":16.55,"l":16.32,"c":16.52,"v":1167200},{"d":"2024-03-21","o":16.58,"h":16.8,"l":16.54,"c":16.74,"v":1458500},{"d":"2024-03-22","o":16.8,"h":16.83,"l":16.47,"c":16.48,"v":953600},{"d":"2024-03-25","o":16.58,"h":16.59,"l":16.26,"c":16.26,"v":1053300},{"d":"2024-03-26","o":16.33,"h":16.4,"l":16.25,"c":16.25,"v":1028800},{"d":"2024-03-27","o":16.34,"h":16.52,"l":16.29,"c":16.52,"v":1418600},{"d":"2024-03-28","o":16.55,"h":16.59,"l":16.23,"c":16.38,"v":1900200},{"d":"2024-04-01","o":16.36,"h":16.5,"l":16.23,"c":16.31,"v":1313100},{"d":"2024-04-02","o":16.11,"h":16.25,"l":16.04,"c":16.25,"v":2172600},{"d":"2024-04-03","o":16.18,"h":16.18,"l":16,"c":16.05,"v":1661600},{"d":"2024-04-04","o":16.24,"h":16.28,"l":15.85,"c":15.99,"v":1564500},{"d":"2024-04-05","o":15.99,"h":16.09,"l":15.91,"c":16.06,"v":1558900},{"d":"2024-04-08","o":16.05,"h":16.32,"l":16.03,"c":16.21,"v":1133500},{"d":"2024-04-09","o":16.22,"h":16.28,"l":16.03,"c":16.16,"v":1082700},{"d":"2024-04-10","o":15.87,"h":15.98,"l":15.69,"c":15.75,"v":1619900},{"d":"2024-04-11","o":15.85,"h":15.98,"l":15.72,"c":15.91,"v":981900},{"d":"2024-04-12","o":15.81,"h":15.93,"l":15.73,"c":15.82,"v":974300},{"d":"2024-04-15","o":15.94,"h":15.98,"l":15.55,"c":15.62,"v":1160400},{"d":"2024-04-16","o":15.56,"h":15.66,"l":15.31,"c":15.33,"v":2154600},{"d":"2024-04-17","o":15.36,"h":15.42,"l":14.95,"c":14.97,"v":1610900},{"d":"2024-04-18","o":15.04,"h":15.07,"l":14.86,"c":14.93,"v":1383500},{"d":"2024-04-19","o":14.92,"h":15.16,"l":14.92,"c":15.14,"v":1778800},{"d":"2024-04-22","o":15.15,"h":15.44,"l":15.1,"c":15.42,"v":1545500},{"d":"2024-04-23","o":15.39,"h":15.61,"l":15.36,"c":15.47,"v":1318200},{"d":"2024-04-24","o":15.42,"h":15.47,"l":15.23,"c":15.27,"v":1541100},{"d":"2024-04-25","o":15.11,"h":15.24,"l":14.98,"c":15,"v":1814000},{"d":"2024-04-26","o":15.03,"h":15.15,"l":14.9,"c":15,"v":2319100},{"d":"2024-04-29","o":15.01,"h":15.09,"l":14.92,"c":15.08,"v":1772600},{"d":"2024-04-30","o":14.99,"h":15.02,"l":14.73,"c":14.76,"v":2024600},{"d":"2024-05-01","o":14.81,"h":15.14,"l":14.79,"c":14.85,"v":2019800},{"d":"2024-05-02","o":14.99,"h":14.99,"l":14.63,"c":14.67,"v":1863600},{"d":"2024-05-03","o":14.9,"h":14.99,"l":14.64,"c":14.68,"v":1949000},{"d":"2024-05-06","o":14.78,"h":14.85,"l":14.67,"c":14.8,"v":1604700},{"d":"2024-05-07","o":15.05,"h":15.12,"l":14.83,"c":14.86,"v":2255800},{"d":"2024-05-08","o":14.8,"h":14.86,"l":14.6,"c":14.71,"v":1817600},{"d":"2024-05-09","o":14.75,"h":14.86,"l":14.7,"c":14.85,"v":2854100},{"d":"2024-05-10","o":14.88,"h":14.93,"l":14.68,"c":14.84,"v":3098500},{"d":"2024-05-13","o":14.97,"h":15.06,"l":14.78,"c":14.89,"v":2142300},{"d":"2024-05-14","o":15.04,"h":15.08,"l":14.74,"c":14.79,"v":4115300},{"d":"2024-05-15","o":14.99,"h":15,"l":14.65,"c":14.66,"v":3207900},{"d":"2024-05-16","o":14.67,"h":14.76,"l":14.6,"c":14.72,"v":2636000},{"d":"2024-05-17","o":14.79,"h":14.91,"l":14.55,"c":14.61,"v":2484400},{"d":"2024-05-20","o":14.61,"h":14.93,"l":14.61,"c":14.79,"v":2774000},{"d":"2024-05-21","o":14.78,"h":14.83,"l":14.62,"c":14.67,"v":2178900},{"d":"2024-05-22","o":14.66,"h":14.78,"l":14.54,"c":14.56,"v":1422700},{"d":"2024-05-23","o":14.54,"h":14.57,"l":14.32,"c":14.34,"v":1897800},{"d":"2024-05-24","o":14.45,"h":14.65,"l":14.43,"c":14.47,"v":2344100},{"d":"2024-05-28","o":14.58,"h":14.58,"l":14.29,"c":14.35,"v":2193700},{"d":"2024-05-29","o":14.23,"h":14.25,"l":14.08,"c":14.17,"v":3010200},{"d":"2024-05-30","o":14.28,"h":14.34,"l":14.13,"c":14.21,"v":1910000},{"d":"2024-05-31","o":14.18,"h":14.47,"l":14.13,"c":14.44,"v":4154200},{"d":"2024-06-03","o":14.43,"h":14.6,"l":14.34,"c":14.6,"v":3926100},{"d":"2024-06-04","o":14.53,"h":14.66,"l":14.41,"c":14.45,"v":1849500},{"d":"2024-06-05","o":14.48,"h":14.5,"l":14.23,"c":14.31,"v":1754300},{"d":"2024-06-06","o":14.3,"h":14.45,"l":14.23,"c":14.4,"v":1685000},{"d":"2024-06-07","o":14.26,"h":14.39,"l":14.21,"c":14.23,"v":2592800},{"d":"2024-06-10","o":14.06,"h":14.36,"l":13.96,"c":14.3,"v":2243200},{"d":"2024-06-11","o":14.25,"h":14.43,"l":14.25,"c":14.32,"v":3809600},{"d":"2024-06-12","o":14.62,"h":14.91,"l":14.6,"c":14.69,"v":4442100},{"d":"2024-06-13","o":14.71,"h":14.74,"l":14.52,"c":14.67,"v":2407300},{"d":"2024-06-14","o":14.56,"h":14.61,"l":14.39,"c":14.44,"v":1710200},{"d":"2024-06-17","o":14.44,"h":14.63,"l":14.41,"c":14.62,"v":1622100},{"d":"2024-06-18","o":14.67,"h":14.76,"l":14.46,"c":14.49,"v":1740400},{"d":"2024-06-20","o":14.43,"h":14.59,"l":14.35,"c":14.54,"v":1773100},{"d":"2024-06-21","o":14.57,"h":14.69,"l":14.48,"c":14.59,"v":4969600},{"d":"2024-06-24","o":14.64,"h":14.76,"l":14.54,"c":14.54,"v":1490500},{"d":"2024-06-25","o":14.54,"h":14.57,"l":14.35,"c":14.36,"v":1296100},{"d":"2024-06-26","o":14.29,"h":14.36,"l":14.18,"c":14.27,"v":2072100},{"d":"2024-06-27","o":14.25,"h":14.35,"l":14.17,"c":14.35,"v":1473600},{"d":"2024-06-28","o":14.33,"h":14.56,"l":14.26,"c":14.54,"v":5455600},{"d":"2024-07-01","o":14.55,"h":14.56,"l":14.24,"c":14.28,"v":1634200},{"d":"2024-07-02","o":14.28,"h":14.32,"l":14.22,"c":14.28,"v":1160500},{"d":"2024-07-03","o":14.34,"h":14.36,"l":14.2,"c":14.21,"v":659600},{"d":"2024-07-05","o":14.2,"h":14.22,"l":14.09,"c":14.2,"v":1456800},{"d":"2024-07-08","o":14.3,"h":14.32,"l":14.1,"c":14.13,"v":1344900},{"d":"2024-07-09","o":14.09,"h":14.16,"l":13.95,"c":13.97,"v":2995500},{"d":"2024-07-10","o":14.06,"h":14.19,"l":14,"c":14.16,"v":2023500},{"d":"2024-07-11","o":14.33,"h":14.45,"l":14.28,"c":14.28,"v":2117500},{"d":"2024-07-12","o":14.43,"h":14.58,"l":14.32,"c":14.55,"v":2235600},{"d":"2024-07-15","o":14.63,"h":14.86,"l":14.57,"c":14.74,"v":2011900},{"d":"2024-07-16","o":14.87,"h":15.08,"l":14.74,"c":15.06,"v":2338300},{"d":"2024-07-17","o":15.01,"h":15.39,"l":15.01,"c":15.3,"v":3398400},{"d":"2024-07-18","o":15.22,"h":15.45,"l":14.81,"c":14.86,"v":1662900},{"d":"2024-07-19","o":14.82,"h":14.98,"l":14.7,"c":14.93,"v":1972800},{"d":"2024-07-22","o":14.98,"h":15.06,"l":14.76,"c":15.02,"v":1741500},{"d":"2024-07-23","o":14.96,"h":15.28,"l":14.92,"c":15.23,"v":1651500},{"d":"2024-07-24","o":15.28,"h":15.36,"l":14.78,"c":14.81,"v":2519900},{"d":"2024-07-25","o":14.77,"h":14.9,"l":14.59,"c":14.64,"v":2322400},{"d":"2024-07-26","o":14.83,"h":15.05,"l":14.72,"c":14.99,"v":1712300},{"d":"2024-07-29","o":15.05,"h":15.09,"l":14.91,"c":15,"v":1464700},{"d":"2024-07-30","o":15.04,"h":15.27,"l":15.03,"c":15.21,"v":2756100},{"d":"2024-07-31","o":15.23,"h":15.23,"l":14.79,"c":14.79,"v":3616100},{"d":"2024-08-01","o":14.84,"h":14.92,"l":14.48,"c":14.61,"v":2435900},{"d":"2024-08-02","o":14.39,"h":14.6,"l":14.17,"c":14.48,"v":2881000},{"d":"2024-08-05","o":13.97,"h":14.34,"l":13.93,"c":13.96,"v":4699100},{"d":"2024-08-06","o":14.01,"h":14.28,"l":13.72,"c":14.03,"v":3089400},{"d":"2024-08-07","o":14.13,"h":14.15,"l":13.85,"c":14,"v":2338300},{"d":"2024-08-08","o":14.07,"h":14.11,"l":13.98,"c":14.03,"v":1347800},{"d":"2024-08-09","o":13.99,"h":14.09,"l":13.89,"c":14.05,"v":2472900},{"d":"2024-08-12","o":14.1,"h":14.12,"l":13.68,"c":13.7,"v":2427900},{"d":"2024-08-13","o":13.79,"h":13.88,"l":13.6,"c":13.84,"v":2026700},{"d":"2024-08-14","o":13.85,"h":14.02,"l":13.85,"c":13.92,"v":1984000},{"d":"2024-08-15","o":14.15,"h":14.37,"l":14.03,"c":14.29,"v":2870200},{"d":"2024-08-16","o":14.24,"h":14.37,"l":14.2,"c":14.26,"v":2159700},{"d":"2024-08-19","o":14.25,"h":14.41,"l":14.24,"c":14.38,"v":1395500},{"d":"2024-08-20","o":14.35,"h":14.35,"l":14.09,"c":14.09,"v":1897500},{"d":"2024-08-21","o":14.2,"h":14.29,"l":14.06,"c":14.27,"v":1454300},{"d":"2024-08-22","o":14.24,"h":14.35,"l":14.12,"c":14.27,"v":2066900},{"d":"2024-08-23","o":14.37,"h":14.62,"l":14.3,"c":14.5,"v":1538900},{"d":"2024-08-26","o":14.6,"h":14.67,"l":14.41,"c":14.42,"v":1657200},{"d":"2024-08-27","o":14.36,"h":14.5,"l":14.28,"c":14.3,"v":1196200},{"d":"2024-08-28","o":14.24,"h":14.39,"l":14.23,"c":14.26,"v":1537600},{"d":"2024-08-29","o":14.38,"h":14.49,"l":14.29,"c":14.33,"v":1985000},{"d":"2024-08-30","o":14.33,"h":14.45,"l":14.23,"c":14.44,"v":2386800},{"d":"2024-09-03","o":14.34,"h":14.4,"l":14.21,"c":14.26,"v":2504200},{"d":"2024-09-04","o":14.26,"h":14.44,"l":14.07,"c":14.08,"v":2222300},{"d":"2024-09-05","o":14.09,"h":14.16,"l":13.9,"c":13.93,"v":2392700},{"d":"2024-09-06","o":13.92,"h":14.12,"l":13.85,"c":13.96,"v":3162100},{"d":"2024-09-09","o":13.95,"h":14.2,"l":13.81,"c":14.07,"v":3652400},{"d":"2024-09-10","o":14.07,"h":14.12,"l":13.89,"c":14.02,"v":2835000},{"d":"2024-09-11","o":13.91,"h":14.06,"l":13.8,"c":14.04,"v":1735400},{"d":"2024-09-12","o":14.11,"h":14.18,"l":13.95,"c":14.17,"v":1269000},{"d":"2024-09-13","o":14.26,"h":14.3,"l":14.15,"c":14.28,"v":1518900},{"d":"2024-09-16","o":14.34,"h":14.44,"l":14.26,"c":14.34,"v":1762500},{"d":"2024-09-17","o":14.43,"h":14.58,"l":14.34,"c":14.38,"v":2066000},{"d":"2024-09-18","o":14.41,"h":14.69,"l":14.32,"c":14.46,"v":1892900},{"d":"2024-09-19","o":14.71,"h":15.2,"l":14.64,"c":15.18,"v":2414100},{"d":"2024-09-20","o":15.08,"h":15.44,"l":15.01,"c":15.35,"v":5585400},{"d":"2024-09-23","o":15.35,"h":15.4,"l":15.15,"c":15.2,"v":1546600},{"d":"2024-09-24","o":15.2,"h":15.31,"l":15.14,"c":15.25,"v":1780100},{"d":"2024-09-25","o":15.26,"h":15.3,"l":14.94,"c":14.98,"v":1325400},{"d":"2024-09-26","o":15.09,"h":15.19,"l":14.98,"c":15.09,"v":1570700},{"d":"2024-09-27","o":15.24,"h":15.31,"l":15.02,"c":15.14,"v":1523100},{"d":"2024-09-30","o":15,"h":15.03,"l":14.7,"c":14.85,"v":1799900},{"d":"2024-10-01","o":14.84,"h":14.9,"l":14.64,"c":14.8,"v":1296400},{"d":"2024-10-02","o":14.73,"h":14.95,"l":14.71,"c":14.8,"v":1521100},{"d":"2024-10-03","o":14.72,"h":14.72,"l":14.47,"c":14.68,"v":1136100},{"d":"2024-10-04","o":14.88,"h":15.21,"l":14.85,"c":15.2,"v":1508000},{"d":"2024-10-07","o":15.12,"h":15.23,"l":15.06,"c":15.1,"v":2376400},{"d":"2024-10-08","o":15.15,"h":15.23,"l":14.76,"c":15.17,"v":2362000},{"d":"2024-10-09","o":15.17,"h":15.24,"l":15.05,"c":15.1,"v":1874400},{"d":"2024-10-10","o":15,"h":15.14,"l":14.95,"c":15.06,"v":2792100},{"d":"2024-10-11","o":15.06,"h":15.26,"l":14.99,"c":15.19,"v":2777100},{"d":"2024-10-14","o":15.15,"h":15.15,"l":14.97,"c":14.99,"v":1416300},{"d":"2024-10-15","o":14.97,"h":15.22,"l":14.95,"c":15.01,"v":1650200},{"d":"2024-10-16","o":15.05,"h":15.27,"l":15.03,"c":15.24,"v":1368200},{"d":"2024-10-17","o":15.23,"h":15.25,"l":15.1,"c":15.23,"v":1321600},{"d":"2024-10-18","o":15.26,"h":15.27,"l":14.96,"c":15,"v":1131200},{"d":"2024-10-21","o":14.98,"h":15.02,"l":14.86,"c":14.99,"v":1528100},{"d":"2024-10-22","o":14.98,"h":15.02,"l":14.86,"c":14.89,"v":1722300},{"d":"2024-10-23","o":14.8,"h":14.83,"l":14.6,"c":14.69,"v":1445900},{"d":"2024-10-24","o":14.74,"h":14.94,"l":14.68,"c":14.93,"v":1105900},{"d":"2024-10-25","o":15.01,"h":15.08,"l":14.86,"c":14.89,"v":1068900},{"d":"2024-10-28","o":15,"h":15.16,"l":14.99,"c":15.1,"v":1290400},{"d":"2024-10-29","o":15.04,"h":15.21,"l":14.97,"c":15.18,"v":1633400},{"d":"2024-10-30","o":15.14,"h":15.38,"l":15.13,"c":15.25,"v":1960300},{"d":"2024-10-31","o":15.19,"h":15.19,"l":14.76,"c":14.77,"v":1931600},{"d":"2024-11-01","o":14.8,"h":14.95,"l":14.67,"c":14.68,"v":1232200},{"d":"2024-11-04","o":14.68,"h":14.85,"l":14.62,"c":14.73,"v":1727000},{"d":"2024-11-05","o":14.59,"h":14.94,"l":14.37,"c":14.76,"v":2121600},{"d":"2024-11-06","o":15.39,"h":15.83,"l":15.3,"c":15.74,"v":4418000},{"d":"2024-11-07","o":15.7,"h":15.89,"l":15.6,"c":15.61,"v":1834200},{"d":"2024-11-08","o":15.65,"h":15.98,"l":15.55,"c":15.93,"v":2359800},{"d":"2024-11-11","o":15.98,"h":16.24,"l":15.86,"c":15.99,"v":2364700},{"d":"2024-11-12","o":15.91,"h":16.07,"l":15.81,"c":15.9,"v":1995000},{"d":"2024-11-13","o":15.93,"h":16.03,"l":15.82,"c":15.89,"v":1468700},{"d":"2024-11-14","o":15.94,"h":16.05,"l":15.59,"c":15.59,"v":1824300},{"d":"2024-11-15","o":15.75,"h":15.84,"l":15.46,"c":15.5,"v":1153600},{"d":"2024-11-18","o":15.58,"h":15.6,"l":15.4,"c":15.52,"v":1265400},{"d":"2024-11-19","o":15.39,"h":15.49,"l":15.31,"c":15.44,"v":1226300},{"d":"2024-11-20","o":15.38,"h":15.58,"l":15.3,"c":15.37,"v":1477300},{"d":"2024-11-21","o":15.46,"h":15.78,"l":15.41,"c":15.74,"v":1060600},{"d":"2024-11-22","o":15.8,"h":16.17,"l":15.77,"c":16.11,"v":1923300},{"d":"2024-11-25","o":16.17,"h":16.5,"l":16.17,"c":16.32,"v":1955500},{"d":"2024-11-26","o":16.21,"h":16.28,"l":16.07,"c":16.17,"v":1602200},{"d":"2024-11-27","o":16.27,"h":16.33,"l":16.14,"c":16.2,"v":2012800},{"d":"2024-11-29","o":16.13,"h":16.28,"l":16.09,"c":16.11,"v":1021900},{"d":"2024-12-02","o":16.17,"h":16.21,"l":15.94,"c":16.11,"v":1740900},{"d":"2024-12-03","o":16.23,"h":16.43,"l":16.17,"c":16.22,"v":2011600},{"d":"2024-12-04","o":16.19,"h":16.3,"l":15.97,"c":16.09,"v":2162300},{"d":"2024-12-05","o":16.1,"h":16.18,"l":15.95,"c":15.97,"v":2177500},{"d":"2024-12-06","o":16.08,"h":16.12,"l":15.99,"c":16.05,"v":1133900},{"d":"2024-12-09","o":16.23,"h":16.3,"l":16.12,"c":16.17,"v":1132600},{"d":"2024-12-10","o":16.21,"h":16.37,"l":16.04,"c":16.26,"v":2216300},{"d":"2024-12-11","o":16.31,"h":16.43,"l":16.18,"c":16.24,"v":2385700},{"d":"2024-12-12","o":16.18,"h":16.27,"l":16.09,"c":16.1,"v":1414500},{"d":"2024-12-13","o":16.04,"h":16.07,"l":15.89,"c":16.05,"v":1532100},{"d":"2024-12-16","o":15.96,"h":16.28,"l":15.95,"c":16.19,"v":1184500},{"d":"2024-12-17","o":16.08,"h":16.25,"l":15.92,"c":16.02,"v":1336500},{"d":"2024-12-18","o":16.03,"h":16.09,"l":15.18,"c":15.25,"v":1651100},{"d":"2024-12-19","o":15.37,"h":15.56,"l":15.26,"c":15.34,"v":1688900},{"d":"2024-12-20","o":15.16,"h":15.76,"l":15.16,"c":15.61,"v":5723300},{"d":"2024-12-23","o":15.6,"h":15.71,"l":15.48,"c":15.61,"v":865600},{"d":"2024-12-24","o":15.59,"h":15.71,"l":15.52,"c":15.71,"v":422800},{"d":"2024-12-26","o":15.6,"h":15.8,"l":15.57,"c":15.76,"v":1570600},{"d":"2024-12-27","o":15.6,"h":15.81,"l":15.42,"c":15.44,"v":1217000},{"d":"2024-12-30","o":15.38,"h":15.48,"l":15.19,"c":15.43,"v":1188100},{"d":"2024-12-31","o":15.43,"h":15.51,"l":15.29,"c":15.35,"v":1210500},{"d":"2025-01-02","o":15.38,"h":15.42,"l":15.03,"c":15.14,"v":1154600},{"d":"2025-01-03","o":15.1,"h":15.19,"l":14.97,"c":15.16,"v":1309600},{"d":"2025-01-06","o":15.11,"h":15.17,"l":14.77,"c":14.83,"v":3111600},{"d":"2025-01-07","o":14.87,"h":14.91,"l":14.51,"c":14.62,"v":3178300},{"d":"2025-01-08","o":14.53,"h":14.65,"l":14.45,"c":14.55,"v":2031100},{"d":"2025-01-10","o":14.32,"h":14.7,"l":14.23,"c":14.58,"v":1430100},{"d":"2025-01-13","o":14.52,"h":14.65,"l":14.48,"c":14.61,"v":981000},{"d":"2025-01-14","o":14.62,"h":14.84,"l":14.62,"c":14.84,"v":1186400},{"d":"2025-01-15","o":15.18,"h":15.3,"l":15.12,"c":15.16,"v":2153000},{"d":"2025-01-16","o":15.19,"h":15.24,"l":15.07,"c":15.09,"v":1743100},{"d":"2025-01-17","o":15.21,"h":15.27,"l":15.03,"c":15.04,"v":1578800},{"d":"2025-01-21","o":15.15,"h":15.3,"l":15.11,"c":15.27,"v":1383300},{"d":"2025-01-22","o":15.15,"h":15.25,"l":15.07,"c":15.18,"v":1554500},{"d":"2025-01-23","o":15.11,"h":15.27,"l":15.11,"c":15.26,"v":1362100},{"d":"2025-01-24","o":15.24,"h":15.37,"l":15.13,"c":15.16,"v":1204800},{"d":"2025-01-27","o":15.4,"h":15.79,"l":15.35,"c":15.59,"v":2436200},{"d":"2025-01-28","o":15.57,"h":16.01,"l":15.57,"c":15.7,"v":2204800},{"d":"2025-01-29","o":15.67,"h":15.76,"l":15.35,"c":15.39,"v":1829500},{"d":"2025-01-30","o":15.55,"h":15.68,"l":15.41,"c":15.52,"v":1412300},{"d":"2025-01-31","o":15.49,"h":15.59,"l":15.35,"c":15.44,"v":1413800},{"d":"2025-02-03","o":15.23,"h":15.47,"l":15.06,"c":15.34,"v":1769100},{"d":"2025-02-04","o":15.33,"h":15.48,"l":15.23,"c":15.39,"v":918100},{"d":"2025-02-05","o":15.43,"h":15.49,"l":15.35,"c":15.44,"v":1524100},{"d":"2025-02-06","o":15.48,"h":15.85,"l":15.48,"c":15.85,"v":1607400},{"d":"2025-02-07","o":15.81,"h":15.86,"l":15.6,"c":15.67,"v":1831500},{"d":"2025-02-10","o":15.65,"h":15.65,"l":15.23,"c":15.32,"v":2071500},{"d":"2025-02-11","o":15.21,"h":15.37,"l":15.09,"c":15.3,"v":1299300},{"d":"2025-02-12","o":15.09,"h":15.28,"l":15.03,"c":15.24,"v":1241800},{"d":"2025-02-13","o":15.28,"h":15.4,"l":15.19,"c":15.31,"v":1359900},{"d":"2025-02-14","o":15.35,"h":15.45,"l":15.22,"c":15.23,"v":1459000},{"d":"2025-02-18","o":15.2,"h":15.39,"l":15.16,"c":15.38,"v":3149900},{"d":"2025-02-19","o":15.25,"h":15.44,"l":15.21,"c":15.36,"v":1529200},{"d":"2025-02-20","o":15.26,"h":15.3,"l":14.98,"c":15.27,"v":3064700},{"d":"2025-02-21","o":15.43,"h":15.43,"l":14.7,"c":14.76,"v":2762300},{"d":"2025-02-24","o":14.9,"h":14.91,"l":14.55,"c":14.62,"v":3822300},{"d":"2025-02-25","o":14.64,"h":14.65,"l":14.23,"c":14.39,"v":2952300},{"d":"2025-02-26","o":14.4,"h":14.67,"l":14.34,"c":14.47,"v":2914800},{"d":"2025-02-27","o":14.54,"h":14.73,"l":14.5,"c":14.56,"v":1657100},{"d":"2025-02-28","o":14.54,"h":14.93,"l":14.54,"c":14.81,"v":3529500},{"d":"2025-03-03","o":14.77,"h":14.96,"l":14.54,"c":14.57,"v":2490200},{"d":"2025-03-04","o":14.5,"h":14.64,"l":14.32,"c":14.5,"v":4179700},{"d":"2025-03-05","o":14.49,"h":14.68,"l":14.43,"c":14.55,"v":3346800},{"d":"2025-03-06","o":14.44,"h":14.58,"l":14.35,"c":14.36,"v":3141200},{"d":"2025-03-07","o":14.36,"h":14.68,"l":14.34,"c":14.67,"v":2781900},{"d":"2025-03-10","o":14.6,"h":14.71,"l":14.1,"c":14.18,"v":3952300},{"d":"2025-03-11","o":14.28,"h":14.32,"l":13.68,"c":13.7,"v":5921200},{"d":"2025-03-12","o":13.8,"h":13.84,"l":13.46,"c":13.64,"v":3182000},{"d":"2025-03-13","o":13.69,"h":13.8,"l":13.1,"c":13.15,"v":3461100},{"d":"2025-03-14","o":13.27,"h":13.55,"l":13.22,"c":13.53,"v":2128600},{"d":"2025-03-17","o":13.54,"h":13.84,"l":13.54,"c":13.77,"v":2210500},{"d":"2025-03-18","o":13.69,"h":13.69,"l":13.4,"c":13.44,"v":2430600},{"d":"2025-03-19","o":13.48,"h":13.71,"l":13.47,"c":13.6,"v":1780700},{"d":"2025-03-20","o":13.49,"h":13.69,"l":13.46,"c":13.51,"v":1772700},{"d":"2025-03-21","o":13.36,"h":13.36,"l":13.01,"c":13.33,"v":4400400},{"d":"2025-03-24","o":13.43,"h":13.55,"l":13.26,"c":13.38,"v":2145200},{"d":"2025-03-25","o":13.49,"h":13.49,"l":13.12,"c":13.22,"v":2062000},{"d":"2025-03-26","o":13.27,"h":13.45,"l":13.14,"c":13.19,"v":2041000},{"d":"2025-03-27","o":13.16,"h":13.16,"l":12.93,"c":12.99,"v":1869800},{"d":"2025-03-28","o":13.03,"h":13.03,"l":12.76,"c":12.87,"v":1975100},{"d":"2025-03-31","o":12.72,"h":12.94,"l":12.65,"c":12.91,"v":2636000},{"d":"2025-04-01","o":12.87,"h":13.05,"l":12.78,"c":12.92,"v":2256800},{"d":"2025-04-02","o":12.75,"h":13.06,"l":12.75,"c":12.9,"v":4535900},{"d":"2025-04-03","o":12.7,"h":12.7,"l":11.59,"c":11.7,"v":6584400},{"d":"2025-04-04","o":11.47,"h":11.67,"l":11.1,"c":11.51,"v":4306600},{"d":"2025-04-07","o":11.16,"h":11.67,"l":10.69,"c":11.09,"v":6320500},{"d":"2025-04-08","o":11.48,"h":11.53,"l":10.52,"c":10.66,"v":4662300},{"d":"2025-04-09","o":10.48,"h":12.27,"l":10.44,"c":12.19,"v":7283200},{"d":"2025-04-10","o":11.81,"h":11.98,"l":11.03,"c":11.3,"v":4917200},{"d":"2025-04-11","o":11.22,"h":11.57,"l":11.03,"c":11.47,"v":2632800},{"d":"2025-04-14","o":11.67,"h":11.69,"l":11.19,"c":11.5,"v":2028300},{"d":"2025-04-15","o":11.46,"h":11.66,"l":11.44,"c":11.5,"v":2006800},{"d":"2025-04-16","o":11.42,"h":11.7,"l":11.42,"c":11.52,"v":2722500},{"d":"2025-04-17","o":11.53,"h":11.91,"l":11.53,"c":11.88,"v":2900800},{"d":"2025-04-21","o":11.69,"h":11.82,"l":11.54,"c":11.81,"v":2643700},{"d":"2025-04-22","o":11.89,"h":11.99,"l":11.66,"c":11.83,"v":2192000},{"d":"2025-04-23","o":12.3,"h":12.42,"l":11.76,"c":11.78,"v":2187800},{"d":"2025-04-24","o":11.76,"h":11.99,"l":11.71,"c":11.92,"v":2292700},{"d":"2025-04-25","o":11.83,"h":11.9,"l":11.76,"c":11.89,"v":1890200},{"d":"2025-04-28","o":11.89,"h":12.09,"l":11.74,"c":11.94,"v":2415800},{"d":"2025-04-29","o":11.85,"h":11.94,"l":11.77,"c":11.85,"v":2189100},{"d":"2025-04-30","o":11.63,"h":11.8,"l":11.53,"c":11.77,"v":2541600},{"d":"2025-05-01","o":11.9,"h":12.04,"l":11.69,"c":11.72,"v":3588200},{"d":"2025-05-02","o":11.82,"h":11.96,"l":11.56,"c":11.74,"v":4738000},{"d":"2025-05-05","o":11.63,"h":11.73,"l":11.48,"c":11.49,"v":3765800},{"d":"2025-05-06","o":11.38,"h":11.49,"l":11.26,"c":11.31,"v":4094500},{"d":"2025-05-07","o":11.33,"h":11.52,"l":11.29,"c":11.36,"v":3068600},{"d":"2025-05-08","o":11.53,"h":11.69,"l":11.43,"c":11.61,"v":2134300},{"d":"2025-05-09","o":11.71,"h":11.77,"l":11.56,"c":11.74,"v":1842100},{"d":"2025-05-12","o":12.27,"h":12.48,"l":12.04,"c":12.22,"v":4232600},{"d":"2025-05-13","o":12.3,"h":12.5,"l":12.15,"c":12.29,"v":4286600},{"d":"2025-05-14","o":12.25,"h":12.34,"l":12.12,"c":12.14,"v":2288300},{"d":"2025-05-15","o":12.05,"h":12.07,"l":11.94,"c":12.01,"v":1679000},{"d":"2025-05-16","o":12.05,"h":12.21,"l":11.97,"c":12.2,"v":2240900},{"d":"2025-05-19","o":12,"h":12.06,"l":11.91,"c":12.05,"v":1375800},{"d":"2025-05-20","o":11.98,"h":12,"l":11.77,"c":11.8,"v":2468000},{"d":"2025-05-21","o":11.71,"h":11.73,"l":11.51,"c":11.59,"v":3610900},{"d":"2025-05-22","o":11.58,"h":11.61,"l":11.4,"c":11.58,"v":3090000},{"d":"2025-05-23","o":11.36,"h":11.49,"l":11.35,"c":11.47,"v":2427200},{"d":"2025-05-27","o":11.6,"h":11.8,"l":11.45,"c":11.78,"v":2580600},{"d":"2025-05-28","o":11.79,"h":11.83,"l":11.69,"c":11.79,"v":2676700},{"d":"2025-05-29","o":11.82,"h":11.91,"l":11.69,"c":11.86,"v":2834200},{"d":"2025-05-30","o":11.7,"h":11.77,"l":11.53,"c":11.59,"v":6141000},{"d":"2025-06-02","o":11.66,"h":11.72,"l":11.29,"c":11.65,"v":3427100},{"d":"2025-06-03","o":11.62,"h":11.75,"l":11.54,"c":11.62,"v":2488400},{"d":"2025-06-04","o":11.64,"h":11.69,"l":11.45,"c":11.52,"v":2704700},{"d":"2025-06-05","o":11.5,"h":11.66,"l":11.43,"c":11.57,"v":2646600},{"d":"2025-06-06","o":11.74,"h":11.78,"l":11.65,"c":11.77,"v":2807500},{"d":"2025-06-09","o":11.77,"h":11.88,"l":11.67,"c":11.73,"v":3981300},{"d":"2025-06-10","o":11.86,"h":11.99,"l":11.78,"c":11.87,"v":2361600},{"d":"2025-06-11","o":11.96,"h":12.01,"l":11.63,"c":11.65,"v":3469100},{"d":"2025-06-12","o":11.55,"h":11.75,"l":11.5,"c":11.6,"v":4019500},{"d":"2025-06-13","o":11.54,"h":11.59,"l":11.36,"c":11.41,"v":5280200},{"d":"2025-06-16","o":11.56,"h":11.65,"l":11.48,"c":11.57,"v":3104200},{"d":"2025-06-17","o":11.47,"h":11.62,"l":11.4,"c":11.52,"v":3724100},{"d":"2025-06-18","o":11.48,"h":11.77,"l":11.48,"c":11.58,"v":3195400},{"d":"2025-06-20","o":11.69,"h":11.81,"l":11.52,"c":11.61,"v":6321500},{"d":"2025-06-23","o":11.52,"h":11.77,"l":11.45,"c":11.73,"v":3326600},{"d":"2025-06-24","o":11.83,"h":11.92,"l":11.74,"c":11.78,"v":2817800},{"d":"2025-06-25","o":11.79,"h":11.79,"l":11.52,"c":11.56,"v":2507200},{"d":"2025-06-26","o":11.59,"h":11.83,"l":11.57,"c":11.83,"v":2133100},{"d":"2025-06-27","o":11.84,"h":11.95,"l":11.72,"c":11.84,"v":3747900},{"d":"2025-06-30","o":11.8,"h":11.84,"l":11.53,"c":11.67,"v":3043700},{"d":"2025-07-01","o":11.69,"h":12.1,"l":11.61,"c":11.91,"v":6189500},{"d":"2025-07-02","o":11.91,"h":12.11,"l":11.85,"c":12.1,"v":2543300},{"d":"2025-07-03","o":12.15,"h":12.19,"l":12.03,"c":12.12,"v":2429500},{"d":"2025-07-07","o":12.05,"h":12.14,"l":11.78,"c":11.86,"v":3014300},{"d":"2025-07-08","o":11.9,"h":12.15,"l":11.88,"c":12.07,"v":2943300},{"d":"2025-07-09","o":12.1,"h":12.27,"l":12.01,"c":12.25,"v":4867200},{"d":"2025-07-10","o":12.26,"h":12.65,"l":12.25,"c":12.53,"v":2874200},{"d":"2025-07-11","o":12.46,"h":12.55,"l":12.35,"c":12.51,"v":1890700},{"d":"2025-07-14","o":12.48,"h":12.57,"l":12.27,"c":12.56,"v":3061200},{"d":"2025-07-15","o":12.56,"h":12.61,"l":12.34,"c":12.38,"v":3294600},{"d":"2025-07-16","o":12.45,"h":12.56,"l":12.27,"c":12.3,"v":2712800},{"d":"2025-07-17","o":12.28,"h":12.48,"l":12.22,"c":12.27,"v":2635800},{"d":"2025-07-18","o":12.32,"h":12.35,"l":12.2,"c":12.34,"v":2878300},{"d":"2025-07-21","o":12.43,"h":12.48,"l":12.33,"c":12.34,"v":1695100},{"d":"2025-07-22","o":12.34,"h":12.68,"l":12.34,"c":12.66,"v":1798100},{"d":"2025-07-23","o":12.78,"h":12.85,"l":12.6,"c":12.62,"v":4372500},{"d":"2025-07-24","o":12.62,"h":12.71,"l":12.4,"c":12.44,"v":5072300},{"d":"2025-07-25","o":12.51,"h":12.62,"l":12.42,"c":12.57,"v":2123700},{"d":"2025-07-28","o":12.6,"h":12.64,"l":12.38,"c":12.39,"v":1980300},{"d":"2025-07-29","o":12.47,"h":12.47,"l":12.19,"c":12.24,"v":2723400},{"d":"2025-07-30","o":12.3,"h":12.34,"l":11.91,"c":12,"v":2889100},{"d":"2025-07-31","o":11.88,"h":11.93,"l":11.67,"c":11.75,"v":3170000},{"d":"2025-08-01","o":11.64,"h":11.68,"l":11.41,"c":11.53,"v":3954200},{"d":"2025-08-04","o":11.6,"h":11.76,"l":11.53,"c":11.64,"v":3475400},{"d":"2025-08-05","o":11.68,"h":11.75,"l":11.57,"c":11.71,"v":3411900},{"d":"2025-08-06","o":11.61,"h":11.74,"l":11.55,"c":11.58,"v":6752700},{"d":"2025-08-07","o":11.84,"h":12.02,"l":11.56,"c":11.76,"v":3863700},{"d":"2025-08-08","o":11.8,"h":11.88,"l":11.7,"c":11.72,"v":2946800},{"d":"2025-08-11","o":11.74,"h":11.84,"l":11.62,"c":11.77,"v":2719400},{"d":"2025-08-12","o":11.9,"h":12.25,"l":11.83,"c":12.21,"v":4125400},{"d":"2025-08-13","o":12.24,"h":12.59,"l":12.19,"c":12.53,"v":3350500},{"d":"2025-08-14","o":12.39,"h":12.42,"l":12.23,"c":12.32,"v":2669300},{"d":"2025-08-15","o":12.33,"h":12.35,"l":12.13,"c":12.16,"v":2014300},{"d":"2025-08-18","o":12.2,"h":12.35,"l":12.17,"c":12.23,"v":1928400},{"d":"2025-08-19","o":12.23,"h":12.48,"l":12.22,"c":12.4,"v":2061000},{"d":"2025-08-20","o":12.42,"h":12.51,"l":12.31,"c":12.33,"v":2248500},{"d":"2025-08-21","o":12.3,"h":12.39,"l":12.23,"c":12.32,"v":2199100},{"d":"2025-08-22","o":12.5,"h":12.9,"l":12.44,"c":12.87,"v":3357800},{"d":"2025-08-25","o":12.84,"h":12.91,"l":12.68,"c":12.71,"v":2069000},{"d":"2025-08-26","o":12.66,"h":12.94,"l":12.65,"c":12.73,"v":4087700},{"d":"2025-08-27","o":12.76,"h":13.2,"l":12.76,"c":13.17,"v":3753100},{"d":"2025-08-28","o":13.25,"h":13.27,"l":13.04,"c":13.15,"v":2132800},{"d":"2025-08-29","o":13.07,"h":13.11,"l":12.97,"c":13.06,"v":3816100},{"d":"2025-09-02","o":12.9,"h":12.97,"l":12.75,"c":12.82,"v":2185300},{"d":"2025-09-03","o":12.8,"h":12.97,"l":12.76,"c":12.88,"v":2031900},{"d":"2025-09-04","o":12.91,"h":13.03,"l":12.84,"c":13.02,"v":1905700},{"d":"2025-09-05","o":13.04,"h":13.23,"l":12.95,"c":13.04,"v":2010700},{"d":"2025-09-08","o":12.95,"h":12.98,"l":12.8,"c":12.84,"v":1928200},{"d":"2025-09-09","o":12.79,"h":12.81,"l":12.58,"c":12.62,"v":2460800},{"d":"2025-09-10","o":12.59,"h":12.67,"l":12.52,"c":12.53,"v":2385300},{"d":"2025-09-11","o":12.51,"h":12.68,"l":12.47,"c":12.68,"v":2878500},{"d":"2025-09-12","o":12.6,"h":12.72,"l":12.51,"c":12.57,"v":2384500},{"d":"2025-09-15","o":12.59,"h":12.65,"l":12.48,"c":12.5,"v":1889600},{"d":"2025-09-16","o":12.52,"h":12.59,"l":12.35,"c":12.53,"v":1839300},{"d":"2025-09-17","o":12.59,"h":12.75,"l":12.37,"c":12.45,"v":2449300},{"d":"2025-09-18","o":12.52,"h":12.69,"l":12.49,"c":12.66,"v":1501500},{"d":"2025-09-19","o":12.67,"h":12.67,"l":12.46,"c":12.5,"v":6670500},{"d":"2025-09-22","o":12.5,"h":12.51,"l":12.26,"c":12.26,"v":2243500},{"d":"2025-09-23","o":12.38,"h":12.47,"l":12.29,"c":12.33,"v":2655400},{"d":"2025-09-24","o":12.31,"h":12.37,"l":12.14,"c":12.17,"v":2294800},{"d":"2025-09-25","o":12.11,"h":12.15,"l":11.98,"c":12,"v":2562600},{"d":"2025-09-26","o":12.03,"h":12.11,"l":11.98,"c":12.03,"v":2189400},{"d":"2025-09-29","o":12.07,"h":12.09,"l":11.93,"c":12.01,"v":1822000},{"d":"2025-09-30","o":11.89,"h":12.03,"l":11.81,"c":12.01,"v":3664200},{"d":"2025-10-01","o":12.07,"h":12.14,"l":11.93,"c":12.07,"v":2615400},{"d":"2025-10-02","o":12.08,"h":12.22,"l":11.91,"c":12.07,"v":2887600},{"d":"2025-10-03","o":12.01,"h":12.19,"l":11.94,"c":11.94,"v":3186100},{"d":"2025-10-06","o":11.93,"h":11.97,"l":11.72,"c":11.72,"v":3582700},{"d":"2025-10-07","o":11.72,"h":11.82,"l":11.65,"c":11.65,"v":3172100},{"d":"2025-10-08","o":11.67,"h":11.74,"l":11.55,"c":11.58,"v":2335500},{"d":"2025-10-09","o":11.57,"h":11.62,"l":11.4,"c":11.47,"v":2456700},{"d":"2025-10-10","o":11.49,"h":11.56,"l":11.31,"c":11.31,"v":3446800},{"d":"2025-10-13","o":11.45,"h":11.47,"l":11.34,"c":11.39,"v":5314200},{"d":"2025-10-14","o":11.24,"h":11.64,"l":10.93,"c":11.61,"v":3120600},{"d":"2025-10-15","o":11.67,"h":11.8,"l":11.56,"c":11.59,"v":2790500},{"d":"2025-10-16","o":11.62,"h":11.66,"l":11.44,"c":11.51,"v":3506600},{"d":"2025-10-17","o":11.46,"h":11.67,"l":11.46,"c":11.55,"v":2429600},{"d":"2025-10-20","o":11.63,"h":11.7,"l":11.47,"c":11.67,"v":2240600},{"d":"2025-10-21","o":11.63,"h":11.81,"l":11.57,"c":11.57,"v":2369600},{"d":"2025-10-22","o":11.57,"h":11.88,"l":11.57,"c":11.74,"v":2961800},{"d":"2025-10-23","o":11.76,"h":11.76,"l":11.57,"c":11.66,"v":3642300},{"d":"2025-10-24","o":11.75,"h":11.81,"l":11.64,"c":11.67,"v":3380500},{"d":"2025-10-27","o":11.74,"h":11.78,"l":11.63,"c":11.7,"v":2712200},{"d":"2025-10-28","o":11.7,"h":11.7,"l":11.5,"c":11.52,"v":3404100},{"d":"2025-10-29","o":11.49,"h":11.63,"l":11.4,"c":11.45,"v":3083500},{"d":"2025-10-30","o":11.4,"h":11.57,"l":11.37,"c":11.4,"v":2726100},{"d":"2025-10-31","o":11.29,"h":11.32,"l":11.05,"c":11.19,"v":3954600},{"d":"2025-11-03","o":11.08,"h":11.41,"l":11.06,"c":11.41,"v":4390500},{"d":"2025-11-04","o":11.01,"h":11.43,"l":10.85,"c":11.17,"v":6120000},{"d":"2025-11-05","o":11.1,"h":11.42,"l":11.03,"c":11.35,"v":3285900},{"d":"2025-11-06","o":11.41,"h":11.52,"l":11.22,"c":11.25,"v":3252800},{"d":"2025-11-07","o":11.27,"h":11.7,"l":11.23,"c":11.67,"v":2974700},{"d":"2025-11-10","o":11.73,"h":11.89,"l":11.59,"c":11.83,"v":2862600},{"d":"2025-11-11","o":11.89,"h":12.03,"l":11.84,"c":11.89,"v":2041600},{"d":"2025-11-12","o":11.89,"h":12.02,"l":11.78,"c":11.78,"v":2305100},{"d":"2025-11-13","o":11.72,"h":11.82,"l":11.57,"c":11.65,"v":1929300},{"d":"2025-11-14","o":11.68,"h":11.77,"l":11.61,"c":11.74,"v":2931500},{"d":"2025-11-17","o":11.7,"h":11.72,"l":11.52,"c":11.56,"v":3629600},{"d":"2025-11-18","o":11.55,"h":11.62,"l":11.46,"c":11.56,"v":1328300},{"d":"2025-11-19","o":11.57,"h":11.64,"l":11.38,"c":11.41,"v":1534400},{"d":"2025-11-20","o":11.43,"h":11.57,"l":11.31,"c":11.33,"v":2677500},{"d":"2025-11-21","o":11.41,"h":11.82,"l":11.38,"c":11.75,"v":2437100},{"d":"2025-11-24","o":11.81,"h":11.98,"l":11.72,"c":11.8,"v":4436100},{"d":"2025-11-25","o":11.89,"h":12.13,"l":11.87,"c":12,"v":3596400},{"d":"2025-11-26","o":12.03,"h":12.15,"l":11.98,"c":11.98,"v":3899600},{"d":"2025-11-28","o":11.97,"h":11.98,"l":11.85,"c":11.89,"v":1566300},{"d":"2025-12-01","o":11.82,"h":11.95,"l":11.76,"c":11.8,"v":2175900},{"d":"2025-12-02","o":11.86,"h":11.89,"l":11.69,"c":11.78,"v":2637900},{"d":"2025-12-03","o":11.82,"h":11.94,"l":11.7,"c":11.8,"v":2093400},{"d":"2025-12-04","o":11.76,"h":11.8,"l":11.52,"c":11.57,"v":2772300},{"d":"2025-12-05","o":11.53,"h":11.72,"l":11.51,"c":11.64,"v":1925900},{"d":"2025-12-08","o":11.66,"h":11.7,"l":11.45,"c":11.46,"v":3222200},{"d":"2025-12-09","o":11.46,"h":11.67,"l":11.46,"c":11.62,"v":2197900},{"d":"2025-12-10","o":11.69,"h":11.87,"l":11.65,"c":11.77,"v":2483800},{"d":"2025-12-11","o":11.82,"h":12.01,"l":11.78,"c":11.91,"v":3045500},{"d":"2025-12-12","o":12.01,"h":12.23,"l":11.99,"c":12.12,"v":2538300},{"d":"2025-12-15","o":12.28,"h":12.32,"l":12.07,"c":12.29,"v":3334500},{"d":"2025-12-16","o":12.3,"h":12.3,"l":12.13,"c":12.16,"v":2475400},{"d":"2025-12-17","o":12.22,"h":12.42,"l":12.22,"c":12.32,"v":3039800},{"d":"2025-12-18","o":12.34,"h":12.36,"l":12.15,"c":12.23,"v":2205500},{"d":"2025-12-19","o":12.22,"h":12.3,"l":12.15,"c":12.17,"v":5591200},{"d":"2025-12-22","o":12.13,"h":12.25,"l":12.1,"c":12.16,"v":2184500},{"d":"2025-12-23","o":12.17,"h":12.17,"l":11.9,"c":11.92,"v":2207900},{"d":"2025-12-24","o":11.97,"h":12.09,"l":11.91,"c":12.09,"v":855400},{"d":"2025-12-26","o":12.08,"h":12.09,"l":11.97,"c":12.04,"v":1123000},{"d":"2025-12-29","o":12.06,"h":12.08,"l":11.97,"c":12.04,"v":1576400},{"d":"2025-12-30","o":12.01,"h":12.08,"l":11.98,"c":11.98,"v":1433600},{"d":"2025-12-31","o":11.91,"h":11.94,"l":11.82,"c":11.85,"v":2027200},{"d":"2026-01-02","o":11.86,"h":12.16,"l":11.72,"c":12.06,"v":2482400},{"d":"2026-01-05","o":12.04,"h":12.12,"l":11.94,"c":11.95,"v":2278500},{"d":"2026-01-06","o":11.97,"h":12.31,"l":11.88,"c":12.29,"v":3550700},{"d":"2026-01-07","o":12.28,"h":12.32,"l":11.98,"c":12.09,"v":1530900},{"d":"2026-01-08","o":12.01,"h":12.5,"l":12.01,"c":12.42,"v":2413200},{"d":"2026-01-09","o":12.45,"h":12.65,"l":12.37,"c":12.48,"v":1987800},{"d":"2026-01-12","o":12.44,"h":12.44,"l":12.3,"c":12.43,"v":1387000},{"d":"2026-01-13","o":12.47,"h":12.57,"l":12.3,"c":12.39,"v":1120700},{"d":"2026-01-14","o":12.42,"h":12.43,"l":12.22,"c":12.34,"v":1283300},{"d":"2026-01-15","o":12.35,"h":12.48,"l":12.34,"c":12.43,"v":1511500},{"d":"2026-01-16","o":12.43,"h":12.52,"l":12.29,"c":12.38,"v":1707000},{"d":"2026-01-20","o":12.22,"h":12.31,"l":12.12,"c":12.19,"v":1605700},{"d":"2026-01-21","o":12.25,"h":12.54,"l":12.18,"c":12.45,"v":2436300},{"d":"2026-01-22","o":12.47,"h":12.7,"l":12.43,"c":12.46,"v":1717100},{"d":"2026-01-23","o":12.42,"h":12.44,"l":12.24,"c":12.32,"v":2654500},{"d":"2026-01-26","o":12.35,"h":12.35,"l":12.16,"c":12.21,"v":2914700},{"d":"2026-01-27","o":12.2,"h":12.24,"l":11.77,"c":11.88,"v":3325000},{"d":"2026-01-28","o":11.95,"h":12.04,"l":11.45,"c":11.48,"v":6837400},{"d":"2026-01-29","o":11.61,"h":11.81,"l":11.45,"c":11.7,"v":5128600},{"d":"2026-01-30","o":11.62,"h":11.66,"l":11.49,"c":11.64,"v":4429600},{"d":"2026-02-02","o":11.63,"h":11.85,"l":11.56,"c":11.77,"v":2437000},{"d":"2026-02-03","o":11.75,"h":11.92,"l":11.68,"c":11.82,"v":2010600},{"d":"2026-02-04","o":11.95,"h":12.18,"l":11.9,"c":12.14,"v":2683100},{"d":"2026-02-05","o":12.13,"h":12.18,"l":11.86,"c":11.96,"v":2136200},{"d":"2026-02-06","o":12,"h":12.2,"l":11.99,"c":12.16,"v":1643800},{"d":"2026-02-09","o":12.15,"h":12.24,"l":12.03,"c":12.2,"v":1464400},{"d":"2026-02-10","o":12.25,"h":12.53,"l":12.23,"c":12.47,"v":1349800},{"d":"2026-02-11","o":12.57,"h":12.6,"l":12.29,"c":12.35,"v":1686700},{"d":"2026-02-12","o":12.37,"h":12.54,"l":11.98,"c":12.23,"v":1819700},{"d":"2026-02-13","o":12.28,"h":12.38,"l":12.09,"c":12.27,"v":1919200},{"d":"2026-02-17","o":12.33,"h":12.41,"l":12.09,"c":12.29,"v":1815900},{"d":"2026-02-18","o":12.33,"h":12.44,"l":12.27,"c":12.27,"v":1646600},{"d":"2026-02-19","o":12.32,"h":12.39,"l":12.09,"c":12.24,"v":1944200},{"d":"2026-02-20","o":12.25,"h":12.41,"l":12.14,"c":12.35,"v":1701900},{"d":"2026-02-23","o":12.39,"h":12.42,"l":12.02,"c":12.21,"v":2908300},{"d":"2026-02-24","o":12.25,"h":12.34,"l":11.88,"c":12.15,"v":4667000},{"d":"2026-02-25","o":12.17,"h":12.29,"l":12.07,"c":12.25,"v":1903700},{"d":"2026-02-26","o":12.35,"h":12.68,"l":12.34,"c":12.57,"v":2629800},{"d":"2026-02-27","o":12.37,"h":12.57,"l":12.16,"c":12.26,"v":2903600},{"d":"2026-03-02","o":12.08,"h":12.36,"l":12.02,"c":12.3,"v":2365200},{"d":"2026-03-03","o":12.1,"h":12.27,"l":11.93,"c":12.18,"v":2256800},{"d":"2026-03-04","o":12.22,"h":12.44,"l":12.12,"c":12.43,"v":2088300},{"d":"2026-03-05","o":12.32,"h":12.45,"l":12.25,"c":12.4,"v":1765500},{"d":"2026-03-06","o":12.23,"h":12.25,"l":11.95,"c":12.14,"v":3088700},{"d":"2026-03-09","o":11.98,"h":12.07,"l":11.63,"c":12.03,"v":3741100},{"d":"2026-03-10","o":11.95,"h":12.25,"l":11.86,"c":12.04,"v":2415400},{"d":"2026-03-11","o":12.03,"h":12.14,"l":11.98,"c":12.11,"v":1857300},{"d":"2026-03-12","o":11.99,"h":12.07,"l":11.86,"c":11.87,"v":2776500},{"d":"2026-03-13","o":12,"h":12.05,"l":11.68,"c":11.69,"v":2616200},{"d":"2026-03-16","o":11.82,"h":12.01,"l":11.75,"c":11.78,"v":2641400},{"d":"2026-03-17","o":11.92,"h":11.99,"l":11.79,"c":11.84,"v":2031600},{"d":"2026-03-18","o":11.82,"h":12.03,"l":11.77,"c":11.79,"v":2521500},{"d":"2026-03-19","o":11.76,"h":11.9,"l":11.72,"c":11.83,"v":2287800},{"d":"2026-03-20","o":11.85,"h":11.85,"l":11.56,"c":11.59,"v":5644600},{"d":"2026-03-23","o":11.81,"h":12.03,"l":11.76,"c":11.89,"v":2634300},{"d":"2026-03-24","o":11.7,"h":11.91,"l":11.7,"c":11.76,"v":2403500},{"d":"2026-03-25","o":11.91,"h":11.99,"l":11.78,"c":11.97,"v":2065100},{"d":"2026-03-26","o":11.95,"h":12.09,"l":11.87,"c":11.9,"v":2119600},{"d":"2026-03-27","o":11.85,"h":11.89,"l":11.45,"c":11.49,"v":3260300},{"d":"2026-03-30","o":11.58,"h":11.68,"l":11.44,"c":11.51,"v":4600400},{"d":"2026-03-31","o":11.6,"h":11.67,"l":11.35,"c":11.51,"v":4803702},{"d":"2026-04-01","o":11.54,"h":11.59,"l":11.38,"c":11.55,"v":3726572},{"d":"2026-04-02","o":11.46,"h":11.68,"l":11.43,"c":11.53,"v":3246129},{"d":"2026-04-06","o":11.49,"h":11.63,"l":11.43,"c":11.59,"v":4375842},{"d":"2026-04-07","o":11.61,"h":11.7,"l":11.49,"c":11.63,"v":4287032},{"d":"2026-04-08","o":11.97,"h":12.09,"l":11.9,"c":12.02,"v":2570732},{"d":"2026-04-09","o":11.98,"h":12.57,"l":11.96,"c":12.4,"v":5040511},{"d":"2026-04-10","o":12.43,"h":12.62,"l":12.41,"c":12.48,"v":2466883},{"d":"2026-04-13","o":12.41,"h":12.52,"l":12.21,"c":12.51,"v":2358908},{"d":"2026-04-14","o":12.52,"h":12.69,"l":12.46,"c":12.66,"v":4773232},{"d":"2026-04-15","o":12.64,"h":12.65,"l":12.45,"c":12.51,"v":5835812},{"d":"2026-04-16","o":12.5,"h":12.61,"l":12.41,"c":12.61,"v":5072876},{"d":"2026-04-17","o":12.8,"h":13.06,"l":12.75,"c":13,"v":5466125},{"d":"2026-04-20","o":12.89,"h":13.16,"l":12.85,"c":13.13,"v":2749000},{"d":"2026-04-21","o":13.16,"h":13.23,"l":12.9,"c":13,"v":4727590},{"d":"2026-04-22","o":13.04,"h":13.09,"l":12.89,"c":12.97,"v":4701277},{"d":"2026-04-23","o":13.04,"h":13.15,"l":12.92,"c":13.14,"v":5668125},{"d":"2026-04-24","o":13.07,"h":13.3,"l":12.99,"c":13.19,"v":2559417},{"d":"2026-04-27","o":13.27,"h":13.39,"l":13.25,"c":13.34,"v":2220285},{"d":"2026-04-28","o":13.4,"h":13.47,"l":13.2,"c":13.39,"v":1932308},{"d":"2026-04-29","o":13.31,"h":13.55,"l":13.31,"c":13.48,"v":3222886},{"d":"2026-04-30","o":13.4,"h":13.56,"l":13.28,"c":13.47,"v":4050010},{"d":"2026-05-01","o":13.46,"h":13.66,"l":13.37,"c":13.39,"v":5092543},{"d":"2026-05-04","o":13.29,"h":13.4,"l":13.14,"c":13.16,"v":2827334},{"d":"2026-05-05","o":13.37,"h":13.68,"l":13.29,"c":13.61,"v":4150968},{"d":"2026-05-06","o":13.83,"h":14.02,"l":13.78,"c":14.01,"v":3140187},{"d":"2026-05-07","o":14.05,"h":14.11,"l":13.82,"c":13.89,"v":2516544},{"d":"2026-05-08","o":13.92,"h":14.19,"l":13.85,"c":14.13,"v":2869881},{"d":"2026-05-11","o":14.15,"h":14.19,"l":13.74,"c":13.79,"v":2544434},{"d":"2026-05-12","o":13.79,"h":13.85,"l":13.58,"c":13.83,"v":2380714},{"d":"2026-05-13","o":13.82,"h":13.93,"l":13.71,"c":13.79,"v":1678977},{"d":"2026-05-14","o":13.92,"h":14.15,"l":13.9,"c":14.02,"v":2366580},{"d":"2026-05-15","o":13.92,"h":13.92,"l":13.73,"c":13.76,"v":2051967},{"d":"2026-05-18","o":13.84,"h":14.18,"l":13.77,"c":14.09,"v":1929281},{"d":"2026-05-19","o":14.1,"h":14.11,"l":13.88,"c":13.98,"v":1403723}]