[{"d":"2020-06-26","o":15.5,"h":16.5,"l":15.31,"c":15.45,"v":37289500},{"d":"2020-06-29","o":15.89,"h":16.01,"l":15.5,"c":15.57,"v":7374000},{"d":"2020-06-30","o":15.57,"h":15.9,"l":15.45,"c":15.77,"v":5047200},{"d":"2020-07-01","o":15.79,"h":15.89,"l":15.55,"c":15.76,"v":3415200},{"d":"2020-07-02","o":15.82,"h":15.89,"l":15.6,"c":15.81,"v":7213100},{"d":"2020-07-06","o":15.78,"h":15.78,"l":15.38,"c":15.52,"v":3460800},{"d":"2020-07-07","o":15.4,"h":15.44,"l":15.1,"c":15.18,"v":4228000},{"d":"2020-07-08","o":15.11,"h":15.31,"l":15.04,"c":15.16,"v":3691500},{"d":"2020-07-09","o":15.11,"h":15.19,"l":14.73,"c":14.75,"v":5107100},{"d":"2020-07-10","o":14.77,"h":14.86,"l":14.11,"c":14.6,"v":6979300},{"d":"2020-07-13","o":14.6,"h":14.6,"l":13.93,"c":14,"v":4380100},{"d":"2020-07-14","o":13.92,"h":14.72,"l":13.72,"c":14.59,"v":4127600},{"d":"2020-07-15","o":14.67,"h":14.9,"l":14.17,"c":14.62,"v":2558400},{"d":"2020-07-16","o":14.52,"h":15.14,"l":14.5,"c":14.98,"v":2178900},{"d":"2020-07-17","o":15,"h":15.39,"l":14.98,"c":15.35,"v":1209400},{"d":"2020-07-20","o":15.46,"h":15.84,"l":15.3,"c":15.59,"v":1653000},{"d":"2020-07-21","o":15.99,"h":16.05,"l":15.54,"c":15.67,"v":4338400},{"d":"2020-07-22","o":15.9,"h":16,"l":15.65,"c":16,"v":1809100},{"d":"2020-07-23","o":16.12,"h":16.24,"l":15.9,"c":16.03,"v":1841600},{"d":"2020-07-24","o":16.1,"h":16.16,"l":15.9,"c":16.11,"v":2298900},{"d":"2020-07-27","o":16.04,"h":16.12,"l":15.04,"c":15.24,"v":9327400},{"d":"2020-07-28","o":15.3,"h":15.32,"l":15.03,"c":15.1,"v":2746200},{"d":"2020-07-29","o":15.1,"h":15.5,"l":15,"c":15.37,"v":3183700},{"d":"2020-07-30","o":15.32,"h":15.47,"l":14.94,"c":14.95,"v":2963100},{"d":"2020-07-31","o":14.96,"h":15.08,"l":14.86,"c":14.86,"v":1783700},{"d":"2020-08-03","o":14.92,"h":14.95,"l":14.44,"c":14.83,"v":1993600},{"d":"2020-08-04","o":14.72,"h":15.22,"l":14.71,"c":15.18,"v":1867900},{"d":"2020-08-05","o":15.17,"h":15.73,"l":15.15,"c":15.47,"v":2228800},{"d":"2020-08-06","o":15.65,"h":15.7,"l":15.18,"c":15.27,"v":1008200},{"d":"2020-08-07","o":15.34,"h":15.59,"l":15.13,"c":15.35,"v":969000},{"d":"2020-08-10","o":15.29,"h":15.44,"l":15.19,"c":15.37,"v":967200},{"d":"2020-08-11","o":15.39,"h":15.44,"l":14.8,"c":14.92,"v":1844000},{"d":"2020-08-12","o":14.92,"h":15.01,"l":14.72,"c":14.8,"v":1518900},{"d":"2020-08-13","o":14.74,"h":14.91,"l":14.6,"c":14.9,"v":1316500},{"d":"2020-08-14","o":14.93,"h":15.09,"l":14.7,"c":14.85,"v":1516300},{"d":"2020-08-17","o":14.87,"h":15.23,"l":14.8,"c":14.93,"v":2604700},{"d":"2020-08-18","o":15.24,"h":15.25,"l":14.91,"c":15.07,"v":1625000},{"d":"2020-08-19","o":15.2,"h":15.34,"l":15.05,"c":15.19,"v":1851000},{"d":"2020-08-20","o":15.09,"h":15.23,"l":14.95,"c":15.04,"v":1126800},{"d":"2020-08-21","o":14.93,"h":15.05,"l":14.84,"c":14.9,"v":1671700},{"d":"2020-08-24","o":14.92,"h":14.94,"l":14.53,"c":14.57,"v":2729300},{"d":"2020-08-25","o":14.6,"h":14.62,"l":14.38,"c":14.59,"v":2190500},{"d":"2020-08-26","o":14.59,"h":14.7,"l":14.51,"c":14.7,"v":1163300},{"d":"2020-08-27","o":14.65,"h":14.73,"l":14.42,"c":14.66,"v":1372300},{"d":"2020-08-28","o":14.66,"h":14.66,"l":14.3,"c":14.36,"v":1592500},{"d":"2020-08-31","o":14.3,"h":14.32,"l":13.77,"c":13.79,"v":2877700},{"d":"2020-09-01","o":13.85,"h":14.19,"l":13.55,"c":13.94,"v":3824700},{"d":"2020-09-02","o":14.07,"h":14.12,"l":13.86,"c":14,"v":2214000},{"d":"2020-09-03","o":13.95,"h":14.14,"l":13.4,"c":13.54,"v":2487800},{"d":"2020-09-04","o":13.54,"h":13.65,"l":13.12,"c":13.51,"v":2196700},{"d":"2020-09-08","o":13.5,"h":13.5,"l":13.06,"c":13.18,"v":2918400},{"d":"2020-09-09","o":13.32,"h":13.95,"l":13.31,"c":13.88,"v":2308100},{"d":"2020-09-10","o":13.97,"h":14.3,"l":13.97,"c":14.14,"v":2734900},{"d":"2020-09-11","o":14.19,"h":14.45,"l":13.88,"c":14.15,"v":2685200},{"d":"2020-09-14","o":14.2,"h":14.21,"l":13.6,"c":13.64,"v":2550200},{"d":"2020-09-15","o":13.83,"h":13.92,"l":13.15,"c":13.26,"v":2780600},{"d":"2020-09-16","o":13.21,"h":13.49,"l":13.16,"c":13.16,"v":3118600},{"d":"2020-09-17","o":13.16,"h":13.52,"l":13.1,"c":13.31,"v":2812000},{"d":"2020-09-18","o":13.42,"h":13.45,"l":12.91,"c":13.06,"v":5682600},{"d":"2020-09-21","o":13.48,"h":13.81,"l":13.26,"c":13.66,"v":8965900},{"d":"2020-09-22","o":14.15,"h":14.26,"l":13.76,"c":13.9,"v":5573700},{"d":"2020-09-23","o":14.12,"h":14.12,"l":13.6,"c":13.62,"v":2862600},{"d":"2020-09-24","o":13.53,"h":13.59,"l":13.17,"c":13.38,"v":2780200},{"d":"2020-09-25","o":13.51,"h":13.56,"l":13.3,"c":13.55,"v":1741800},{"d":"2020-09-28","o":13.69,"h":13.82,"l":13.5,"c":13.61,"v":1893800},{"d":"2020-09-29","o":13.61,"h":13.78,"l":13.53,"c":13.75,"v":1245900},{"d":"2020-09-30","o":13.78,"h":14.01,"l":13.71,"c":13.85,"v":2091600},{"d":"2020-10-01","o":13.85,"h":14.04,"l":13.72,"c":13.77,"v":1891800},{"d":"2020-10-02","o":13.55,"h":13.87,"l":13.53,"c":13.74,"v":1903900},{"d":"2020-10-05","o":13.88,"h":14.12,"l":13.84,"c":13.9,"v":4072800},{"d":"2020-10-06","o":14.01,"h":14.15,"l":13.72,"c":13.82,"v":1852000},{"d":"2020-10-07","o":13.91,"h":14.03,"l":13.81,"c":13.9,"v":1991000},{"d":"2020-10-08","o":14.01,"h":14.16,"l":13.85,"c":14.02,"v":1616500},{"d":"2020-10-09","o":14.08,"h":14.33,"l":14.04,"c":14.26,"v":1764800},{"d":"2020-10-12","o":14.32,"h":14.8,"l":14.32,"c":14.48,"v":2281900},{"d":"2020-10-13","o":14.58,"h":14.76,"l":14.37,"c":14.7,"v":1694700},{"d":"2020-10-14","o":14.75,"h":14.83,"l":14.12,"c":14.27,"v":5508200},{"d":"2020-10-15","o":14.33,"h":14.35,"l":14.07,"c":14.29,"v":3333600},{"d":"2020-10-16","o":14.42,"h":14.65,"l":14.22,"c":14.26,"v":2991800},{"d":"2020-10-19","o":14.78,"h":14.78,"l":14.16,"c":14.38,"v":4158700},{"d":"2020-10-20","o":15.3,"h":15.45,"l":14.63,"c":15.22,"v":16484700},{"d":"2020-10-21","o":15.28,"h":15.44,"l":14.96,"c":14.98,"v":4048800},{"d":"2020-10-22","o":15.11,"h":15.17,"l":14.66,"c":14.7,"v":4077600},{"d":"2020-10-23","o":14.72,"h":14.84,"l":14.56,"c":14.83,"v":1983300},{"d":"2020-10-26","o":14.75,"h":15.16,"l":14.67,"c":14.8,"v":2975800},{"d":"2020-10-27","o":14.83,"h":15.09,"l":14.75,"c":14.89,"v":2043300},{"d":"2020-10-28","o":14.67,"h":15.73,"l":14.64,"c":15.11,"v":6076100},{"d":"2020-10-29","o":15.03,"h":15.26,"l":14.84,"c":15.15,"v":3140200},{"d":"2020-10-30","o":14.97,"h":15.24,"l":14.59,"c":14.69,"v":3627400},{"d":"2020-11-02","o":14.8,"h":14.85,"l":14.23,"c":14.66,"v":3364700},{"d":"2020-11-03","o":14.72,"h":15.27,"l":14.72,"c":15.22,"v":2843800},{"d":"2020-11-04","o":15.12,"h":15.52,"l":15.1,"c":15.45,"v":2836100},{"d":"2020-11-05","o":15.46,"h":15.64,"l":15.3,"c":15.52,"v":3005200},{"d":"2020-11-06","o":15.55,"h":15.63,"l":15.38,"c":15.49,"v":1983400},{"d":"2020-11-09","o":15.14,"h":15.14,"l":13.9,"c":14.8,"v":7070500},{"d":"2020-11-10","o":14.79,"h":15.05,"l":14.75,"c":14.99,"v":2131600},{"d":"2020-11-11","o":15,"h":15.39,"l":14.94,"c":14.98,"v":2286600},{"d":"2020-11-12","o":15.07,"h":15.2,"l":14.95,"c":15.13,"v":1542400},{"d":"2020-11-13","o":15.17,"h":15.2,"l":14.88,"c":15.15,"v":1341800},{"d":"2020-11-16","o":15.16,"h":15.66,"l":15.16,"c":15.61,"v":2327200},{"d":"2020-11-17","o":15.61,"h":15.8,"l":15.33,"c":15.73,"v":2182700},{"d":"2020-11-18","o":15.79,"h":15.95,"l":15.61,"c":15.75,"v":1460100},{"d":"2020-11-19","o":15.83,"h":16.01,"l":15.73,"c":15.75,"v":1878700},{"d":"2020-11-20","o":15.77,"h":15.99,"l":15.7,"c":15.71,"v":1041600},{"d":"2020-11-23","o":15.8,"h":16,"l":15.5,"c":15.92,"v":2463700},{"d":"2020-11-24","o":15.92,"h":16.02,"l":15.84,"c":15.9,"v":1961000},{"d":"2020-11-25","o":15.86,"h":15.95,"l":15.7,"c":15.8,"v":1496800},{"d":"2020-11-27","o":15.81,"h":15.97,"l":15.77,"c":15.86,"v":961100},{"d":"2020-11-30","o":15.89,"h":16.14,"l":15.72,"c":16.03,"v":2371800},{"d":"2020-12-01","o":16,"h":16.24,"l":15.62,"c":15.78,"v":2168600},{"d":"2020-12-02","o":15.74,"h":15.9,"l":15.44,"c":15.52,"v":2349700},{"d":"2020-12-03","o":15.49,"h":15.56,"l":15.25,"c":15.27,"v":2301100},{"d":"2020-12-04","o":15.25,"h":15.3,"l":14.89,"c":14.95,"v":2927900},{"d":"2020-12-07","o":14.98,"h":15.09,"l":14.81,"c":14.85,"v":2859900},{"d":"2020-12-08","o":14.85,"h":15.08,"l":14.83,"c":14.98,"v":2179100},{"d":"2020-12-09","o":15.05,"h":15.2,"l":14.72,"c":14.86,"v":2736300},{"d":"2020-12-10","o":14.91,"h":15.15,"l":14.7,"c":15.09,"v":2463800},{"d":"2020-12-11","o":15.02,"h":15.39,"l":14.83,"c":15.32,"v":2558500},{"d":"2020-12-14","o":15.38,"h":15.59,"l":15.03,"c":15.1,"v":1313400},{"d":"2020-12-15","o":15.1,"h":15.44,"l":15.05,"c":15.24,"v":1694500},{"d":"2020-12-16","o":15.39,"h":15.53,"l":15.21,"c":15.41,"v":1626300},{"d":"2020-12-17","o":15.5,"h":15.73,"l":15.43,"c":15.54,"v":1582200},{"d":"2020-12-18","o":15.63,"h":15.69,"l":15.21,"c":15.62,"v":3736800},{"d":"2020-12-21","o":15.44,"h":15.54,"l":15.26,"c":15.35,"v":1638000},{"d":"2020-12-22","o":15.45,"h":15.92,"l":15.39,"c":15.81,"v":1995700},{"d":"2020-12-23","o":15.9,"h":16.18,"l":15.51,"c":15.55,"v":2659500},{"d":"2020-12-24","o":15.71,"h":16.02,"l":15.65,"c":15.75,"v":927800},{"d":"2020-12-28","o":15.82,"h":16,"l":15.71,"c":15.98,"v":1308100},{"d":"2020-12-29","o":15.99,"h":16.77,"l":15.98,"c":16.64,"v":3516800},{"d":"2020-12-30","o":16.75,"h":17.57,"l":16.61,"c":16.85,"v":3495000},{"d":"2020-12-31","o":16.98,"h":17.78,"l":16.77,"c":17.58,"v":3086200},{"d":"2021-01-04","o":17.6,"h":17.82,"l":17.01,"c":17.12,"v":2435300},{"d":"2021-01-05","o":17.06,"h":17.5,"l":16.98,"c":17.05,"v":1869200},{"d":"2021-01-06","o":17.12,"h":17.64,"l":17,"c":17.36,"v":3441300},{"d":"2021-01-07","o":17.11,"h":17.36,"l":16.82,"c":16.85,"v":2577000},{"d":"2021-01-08","o":16.82,"h":16.98,"l":16.15,"c":16.61,"v":2930600},{"d":"2021-01-11","o":16.56,"h":16.81,"l":16.18,"c":16.75,"v":3302100},{"d":"2021-01-12","o":17.59,"h":18.25,"l":16.88,"c":17.1,"v":7404300},{"d":"2021-01-13","o":16.89,"h":17.15,"l":16.79,"c":17.12,"v":2670300},{"d":"2021-01-14","o":17.15,"h":17.76,"l":17.08,"c":17.46,"v":2827400},{"d":"2021-01-15","o":17.5,"h":17.77,"l":17.23,"c":17.29,"v":2837900},{"d":"2021-01-19","o":17.37,"h":17.87,"l":17.15,"c":17.79,"v":2764000},{"d":"2021-01-20","o":17.38,"h":17.74,"l":17.14,"c":17.33,"v":2969300},{"d":"2021-01-21","o":17.3,"h":17.55,"l":17.3,"c":17.38,"v":1692200},{"d":"2021-01-22","o":17.3,"h":17.54,"l":17.28,"c":17.5,"v":2051300},{"d":"2021-01-25","o":17.41,"h":19.28,"l":17.39,"c":18.59,"v":5398400},{"d":"2021-01-26","o":18.39,"h":19.81,"l":18.05,"c":19.5,"v":5196600},{"d":"2021-01-27","o":19.29,"h":20.62,"l":19.28,"c":20.42,"v":7275800},{"d":"2021-01-28","o":19.83,"h":20.13,"l":17.52,"c":17.58,"v":5039200},{"d":"2021-01-29","o":17.82,"h":18.4,"l":17.22,"c":17.37,"v":3003900},{"d":"2021-02-01","o":17.58,"h":17.78,"l":16.83,"c":17.08,"v":2735400},{"d":"2021-02-02","o":17.02,"h":17.09,"l":16.33,"c":16.48,"v":4676700},{"d":"2021-02-03","o":16.49,"h":16.64,"l":16.1,"c":16.55,"v":1922600},{"d":"2021-02-04","o":16.6,"h":16.9,"l":16.35,"c":16.71,"v":1400900},{"d":"2021-02-05","o":16.77,"h":17.03,"l":16.61,"c":16.93,"v":1229200},{"d":"2021-02-08","o":16.99,"h":17.21,"l":16.65,"c":16.84,"v":1440000},{"d":"2021-02-09","o":17.04,"h":17.05,"l":16.47,"c":16.75,"v":2178000},{"d":"2021-02-10","o":16.75,"h":16.86,"l":16.51,"c":16.62,"v":2120800},{"d":"2021-02-11","o":16.69,"h":16.73,"l":16.47,"c":16.62,"v":1268200},{"d":"2021-02-12","o":16.73,"h":16.74,"l":16.39,"c":16.49,"v":1412800},{"d":"2021-02-16","o":16.45,"h":16.59,"l":16.25,"c":16.47,"v":2576000},{"d":"2021-02-17","o":16.51,"h":16.56,"l":16.16,"c":16.3,"v":2991600},{"d":"2021-02-18","o":16.2,"h":16.51,"l":16.08,"c":16.4,"v":2255400},{"d":"2021-02-19","o":16.39,"h":16.61,"l":16.37,"c":16.59,"v":1458100},{"d":"2021-02-22","o":16.4,"h":16.78,"l":16.31,"c":16.49,"v":2001000},{"d":"2021-02-23","o":16.43,"h":16.6,"l":16.01,"c":16.25,"v":1996600},{"d":"2021-02-24","o":16.37,"h":16.55,"l":16.17,"c":16.48,"v":1330500},{"d":"2021-02-25","o":16.53,"h":16.92,"l":16.31,"c":16.48,"v":1843400},{"d":"2021-02-26","o":16.52,"h":16.64,"l":15.97,"c":16.17,"v":2735000},{"d":"2021-03-01","o":16.25,"h":16.96,"l":16.17,"c":16.66,"v":2066200},{"d":"2021-03-02","o":16.67,"h":17.09,"l":16.52,"c":16.65,"v":2242300},{"d":"2021-03-03","o":16.72,"h":17.83,"l":16.71,"c":17.72,"v":2225700},{"d":"2021-03-04","o":17.5,"h":18.03,"l":17.5,"c":17.93,"v":2913100},{"d":"2021-03-05","o":17.92,"h":18.35,"l":17.59,"c":17.75,"v":2894800},{"d":"2021-03-08","o":17.79,"h":17.8,"l":16.98,"c":17.12,"v":2881100},{"d":"2021-03-09","o":17.16,"h":17.6,"l":17.14,"c":17.17,"v":1184100},{"d":"2021-03-10","o":17.31,"h":17.9,"l":17.15,"c":17.89,"v":1655600},{"d":"2021-03-11","o":18.1,"h":18.4,"l":17.9,"c":18.22,"v":2406800},{"d":"2021-03-12","o":18.07,"h":18.47,"l":18.01,"c":18.37,"v":886000},{"d":"2021-03-15","o":18.39,"h":18.95,"l":18.35,"c":18.75,"v":1581900},{"d":"2021-03-16","o":18.82,"h":19.2,"l":18.74,"c":19,"v":1426400},{"d":"2021-03-17","o":18.91,"h":19.02,"l":18.39,"c":18.72,"v":1577700},{"d":"2021-03-18","o":18.6,"h":19.07,"l":18,"c":18.02,"v":2128000},{"d":"2021-03-19","o":18.07,"h":19.09,"l":18.07,"c":18.52,"v":7271000},{"d":"2021-03-22","o":18.41,"h":19.25,"l":18.41,"c":19.19,"v":1405200},{"d":"2021-03-23","o":19.25,"h":19.68,"l":19.19,"c":19.36,"v":1929000},{"d":"2021-03-24","o":19.29,"h":19.33,"l":18.7,"c":18.76,"v":2663900},{"d":"2021-03-25","o":18.74,"h":19.12,"l":18.59,"c":18.98,"v":2257500},{"d":"2021-03-26","o":19.11,"h":19.58,"l":19.03,"c":19.52,"v":1273700},{"d":"2021-03-29","o":19.54,"h":19.84,"l":19.51,"c":19.75,"v":951800},{"d":"2021-03-30","o":19.86,"h":20.05,"l":19.35,"c":19.75,"v":1026400},{"d":"2021-03-31","o":19.81,"h":19.85,"l":19.02,"c":19.07,"v":1282300},{"d":"2021-04-01","o":19,"h":19.05,"l":18.32,"c":18.4,"v":2087700},{"d":"2021-04-05","o":18.5,"h":18.75,"l":18.35,"c":18.67,"v":1673500},{"d":"2021-04-06","o":18.7,"h":18.7,"l":18.37,"c":18.66,"v":1537200},{"d":"2021-04-07","o":18.64,"h":18.69,"l":18.51,"c":18.6,"v":1068000},{"d":"2021-04-08","o":18.73,"h":18.91,"l":18.51,"c":18.78,"v":1429200},{"d":"2021-04-09","o":18.67,"h":18.94,"l":18.55,"c":18.85,"v":773400},{"d":"2021-04-12","o":18.99,"h":19.32,"l":18.87,"c":19.32,"v":940100},{"d":"2021-04-13","o":19.33,"h":19.59,"l":19.31,"c":19.39,"v":907900},{"d":"2021-04-14","o":19.45,"h":19.77,"l":19.2,"c":19.71,"v":1468700},{"d":"2021-04-15","o":19.65,"h":19.65,"l":19.01,"c":19.32,"v":2965200},{"d":"2021-04-16","o":19.44,"h":20.05,"l":19.41,"c":20,"v":1196400},{"d":"2021-04-19","o":19.99,"h":20.41,"l":19.73,"c":20.39,"v":1193300},{"d":"2021-04-20","o":20.35,"h":20.89,"l":20.15,"c":20.31,"v":1703700},{"d":"2021-04-21","o":20.35,"h":20.55,"l":19.46,"c":19.53,"v":1914500},{"d":"2021-04-22","o":19.53,"h":19.6,"l":19.07,"c":19.26,"v":1776400},{"d":"2021-04-23","o":19.17,"h":19.24,"l":18.64,"c":19.18,"v":2351200},{"d":"2021-04-26","o":18.42,"h":18.75,"l":17.73,"c":18.22,"v":5413000},{"d":"2021-04-27","o":18.39,"h":18.54,"l":18.09,"c":18.11,"v":2458100},{"d":"2021-04-28","o":18.18,"h":18.91,"l":18.16,"c":18.71,"v":2315700},{"d":"2021-04-29","o":18.79,"h":19.32,"l":18.76,"c":19.31,"v":1252900},{"d":"2021-04-30","o":19.26,"h":19.45,"l":18.57,"c":18.57,"v":1386400},{"d":"2021-05-03","o":18.64,"h":19.15,"l":18.63,"c":18.85,"v":1543800},{"d":"2021-05-04","o":18.3,"h":18.7,"l":17.88,"c":18.38,"v":2437500},{"d":"2021-05-05","o":18.5,"h":18.75,"l":18.23,"c":18.61,"v":1152300},{"d":"2021-05-06","o":18.64,"h":19.35,"l":18.64,"c":19.29,"v":1947000},{"d":"2021-05-07","o":19.22,"h":19.33,"l":19.01,"c":19.18,"v":877200},{"d":"2021-05-10","o":19.17,"h":19.77,"l":19.17,"c":19.34,"v":3252000},{"d":"2021-05-11","o":19.29,"h":19.76,"l":19.05,"c":19.49,"v":1416700},{"d":"2021-05-12","o":19.44,"h":19.46,"l":18.51,"c":18.63,"v":1420900},{"d":"2021-05-13","o":18.57,"h":19.05,"l":18.55,"c":18.78,"v":993400},{"d":"2021-05-14","o":18.98,"h":19.43,"l":18.93,"c":19.19,"v":974000},{"d":"2021-05-17","o":19.24,"h":19.68,"l":19.24,"c":19.51,"v":1061800},{"d":"2021-05-18","o":19.62,"h":19.75,"l":19.14,"c":19.38,"v":1121200},{"d":"2021-05-19","o":19.25,"h":19.35,"l":18.65,"c":18.69,"v":1404300},{"d":"2021-05-20","o":18.83,"h":18.93,"l":18.6,"c":18.73,"v":1242100},{"d":"2021-05-21","o":18.8,"h":18.97,"l":18.72,"c":18.75,"v":1307500},{"d":"2021-05-24","o":18.87,"h":19.31,"l":18.61,"c":19.02,"v":1329900},{"d":"2021-05-25","o":19.06,"h":19.15,"l":18.79,"c":18.8,"v":669100},{"d":"2021-05-26","o":18.8,"h":18.87,"l":18.62,"c":18.8,"v":716500},{"d":"2021-05-27","o":18.87,"h":19.11,"l":18.8,"c":18.98,"v":703300},{"d":"2021-05-28","o":19.12,"h":19.23,"l":18.84,"c":19.19,"v":857900},{"d":"2021-06-01","o":19.3,"h":19.78,"l":19.21,"c":19.66,"v":895100},{"d":"2021-06-02","o":19.76,"h":19.94,"l":19.53,"c":19.88,"v":1099700},{"d":"2021-06-03","o":19.94,"h":20.19,"l":19.55,"c":20.05,"v":1090400},{"d":"2021-06-04","o":20.14,"h":20.24,"l":19.46,"c":20.17,"v":1179200},{"d":"2021-06-07","o":20.17,"h":20.48,"l":20.1,"c":20.47,"v":1103500},{"d":"2021-06-08","o":20.31,"h":21.06,"l":20.28,"c":21.04,"v":1605600},{"d":"2021-06-09","o":20.94,"h":21.23,"l":20.56,"c":20.96,"v":1171100},{"d":"2021-06-10","o":20.88,"h":21.29,"l":20.81,"c":20.84,"v":1345800},{"d":"2021-06-11","o":20.81,"h":20.86,"l":20.17,"c":20.4,"v":1155700},{"d":"2021-06-14","o":20.47,"h":20.47,"l":20.1,"c":20.32,"v":1112400},{"d":"2021-06-15","o":20.29,"h":20.29,"l":19.68,"c":19.76,"v":997000},{"d":"2021-06-16","o":19.7,"h":19.91,"l":19.36,"c":19.57,"v":1601600},{"d":"2021-06-17","o":19.53,"h":19.56,"l":18.84,"c":19.27,"v":1754000},{"d":"2021-06-18","o":19.13,"h":19.66,"l":18.94,"c":19.52,"v":2345900},{"d":"2021-06-21","o":19.65,"h":20.17,"l":19.51,"c":20.08,"v":1056900},{"d":"2021-06-22","o":20.07,"h":20.17,"l":19.78,"c":20.14,"v":948700},{"d":"2021-06-23","o":20.24,"h":20.28,"l":19.8,"c":19.83,"v":1040000},{"d":"2021-06-24","o":19.82,"h":19.89,"l":19.63,"c":19.72,"v":768500},{"d":"2021-06-25","o":19.86,"h":20.14,"l":19.77,"c":20.08,"v":2793100},{"d":"2021-06-28","o":20.03,"h":20.3,"l":19.72,"c":20.26,"v":837600},{"d":"2021-06-29","o":20.29,"h":20.33,"l":19.96,"c":20.04,"v":518300},{"d":"2021-06-30","o":20.04,"h":20.2,"l":19.59,"c":19.66,"v":1304900},{"d":"2021-07-01","o":19.87,"h":20.04,"l":19.71,"c":19.91,"v":754000},{"d":"2021-07-02","o":19.92,"h":20.15,"l":19.81,"c":19.96,"v":418700},{"d":"2021-07-06","o":19.87,"h":19.92,"l":19.18,"c":19.24,"v":1101000},{"d":"2021-07-07","o":19.27,"h":19.63,"l":19.05,"c":19.36,"v":648500},{"d":"2021-07-08","o":19.19,"h":19.66,"l":19.1,"c":19.61,"v":682000},{"d":"2021-07-09","o":19.72,"h":20.38,"l":19.7,"c":20.21,"v":1097700},{"d":"2021-07-12","o":20.15,"h":20.34,"l":19.75,"c":19.98,"v":675900},{"d":"2021-07-13","o":19.92,"h":20.1,"l":19.63,"c":19.67,"v":646000},{"d":"2021-07-14","o":19.67,"h":20,"l":19.54,"c":19.83,"v":518700},{"d":"2021-07-15","o":19.91,"h":19.99,"l":19.71,"c":19.81,"v":504000},{"d":"2021-07-16","o":19.88,"h":20.15,"l":19.79,"c":19.89,"v":683000},{"d":"2021-07-19","o":19.95,"h":20.57,"l":19.91,"c":20.56,"v":1226800},{"d":"2021-07-20","o":20.64,"h":20.97,"l":20.53,"c":20.66,"v":1032900},{"d":"2021-07-21","o":20.66,"h":21.02,"l":20.56,"c":20.88,"v":605600},{"d":"2021-07-22","o":20.7,"h":20.8,"l":20.15,"c":20.17,"v":740700},{"d":"2021-07-23","o":20.22,"h":20.3,"l":19.96,"c":20.24,"v":559000},{"d":"2021-07-26","o":20.24,"h":20.5,"l":20.19,"c":20.41,"v":645000},{"d":"2021-07-27","o":20.27,"h":20.37,"l":20.08,"c":20.31,"v":757200},{"d":"2021-07-28","o":20.22,"h":20.73,"l":20.22,"c":20.72,"v":1671300},{"d":"2021-07-29","o":20.9,"h":22.26,"l":20.9,"c":21.61,"v":2292800},{"d":"2021-07-30","o":21.82,"h":22.29,"l":21.54,"c":21.6,"v":1008400},{"d":"2021-08-02","o":21.68,"h":22.17,"l":21.32,"c":22.07,"v":845000},{"d":"2021-08-03","o":22.08,"h":23.49,"l":22.08,"c":23.39,"v":1559300},{"d":"2021-08-04","o":23.36,"h":23.39,"l":22.49,"c":22.77,"v":954700},{"d":"2021-08-05","o":22.88,"h":23.16,"l":22.76,"c":23.15,"v":697200},{"d":"2021-08-06","o":23.25,"h":24.71,"l":23.15,"c":24.56,"v":1975900},{"d":"2021-08-09","o":24.26,"h":24.89,"l":23.82,"c":24.79,"v":1519100},{"d":"2021-08-10","o":26,"h":29.09,"l":25.79,"c":29.05,"v":6468700},{"d":"2021-08-11","o":28.78,"h":28.9,"l":27.73,"c":28.56,"v":2749600},{"d":"2021-08-12","o":28.67,"h":29.87,"l":28.36,"c":29.62,"v":1936600},{"d":"2021-08-13","o":29.42,"h":30.42,"l":29.28,"c":29.85,"v":1705700},{"d":"2021-08-16","o":29.69,"h":30.3,"l":29.24,"c":29.34,"v":1012500},{"d":"2021-08-17","o":29.35,"h":30.06,"l":29.21,"c":29.53,"v":1167200},{"d":"2021-08-18","o":29.76,"h":30.21,"l":29.19,"c":29.22,"v":1082200},{"d":"2021-08-19","o":29.03,"h":29.28,"l":28.21,"c":28.67,"v":1094400},{"d":"2021-08-20","o":28.75,"h":29.09,"l":28.66,"c":28.86,"v":757100},{"d":"2021-08-23","o":28.96,"h":29.06,"l":28.37,"c":28.6,"v":1071100},{"d":"2021-08-24","o":28.6,"h":28.66,"l":28.27,"c":28.35,"v":972700},{"d":"2021-08-25","o":28.35,"h":28.86,"l":28.24,"c":28.44,"v":913500},{"d":"2021-08-26","o":28.46,"h":28.46,"l":27.77,"c":28.03,"v":1009100},{"d":"2021-08-27","o":28.07,"h":28.64,"l":27.76,"c":28.39,"v":741600},{"d":"2021-08-30","o":28.41,"h":29.58,"l":28.09,"c":29.16,"v":1104900},{"d":"2021-08-31","o":29.18,"h":30.48,"l":29.02,"c":30.36,"v":1959100},{"d":"2021-09-01","o":30.51,"h":31.28,"l":29.55,"c":30.18,"v":1766100},{"d":"2021-09-02","o":30.26,"h":33.19,"l":30.07,"c":33.08,"v":3443000},{"d":"2021-09-03","o":32.68,"h":33.65,"l":32.42,"c":33.35,"v":1690700},{"d":"2021-09-07","o":33.43,"h":34.09,"l":32.75,"c":33.5,"v":2342600},{"d":"2021-09-08","o":33.5,"h":33.97,"l":31.87,"c":32.03,"v":1607300},{"d":"2021-09-09","o":31.99,"h":32.83,"l":31.62,"c":32.17,"v":1462500},{"d":"2021-09-10","o":32.08,"h":32.11,"l":29.68,"c":30.03,"v":2365800},{"d":"2021-09-13","o":30.35,"h":31.4,"l":30.35,"c":30.45,"v":1448200},{"d":"2021-09-14","o":30.69,"h":30.8,"l":29.53,"c":29.63,"v":1516400},{"d":"2021-09-15","o":29.66,"h":31,"l":29.47,"c":30.78,"v":1308200},{"d":"2021-09-16","o":30.77,"h":30.93,"l":30.06,"c":30.25,"v":1094400},{"d":"2021-09-17","o":30.12,"h":30.5,"l":29.81,"c":30.1,"v":5588800},{"d":"2021-09-20","o":29.61,"h":30.56,"l":29.5,"c":29.91,"v":1204500},{"d":"2021-09-21","o":29.99,"h":30.89,"l":29.81,"c":30.38,"v":907400},{"d":"2021-09-22","o":30.81,"h":31.17,"l":30.18,"c":30.26,"v":1075300},{"d":"2021-09-23","o":30.83,"h":32.11,"l":30.26,"c":31.78,"v":1063900},{"d":"2021-09-24","o":31.56,"h":32.08,"l":31.32,"c":31.34,"v":880200},{"d":"2021-09-27","o":31.22,"h":31.85,"l":30.78,"c":30.85,"v":771800},{"d":"2021-09-28","o":30.77,"h":31.78,"l":30.5,"c":31.31,"v":1089000},{"d":"2021-09-29","o":31.42,"h":32.4,"l":31.33,"c":32.07,"v":799800},{"d":"2021-09-30","o":32,"h":32.07,"l":31.05,"c":31.13,"v":932600},{"d":"2021-10-01","o":31.11,"h":31.25,"l":29.72,"c":29.77,"v":1489800},{"d":"2021-10-04","o":29.52,"h":30.25,"l":29.31,"c":30.1,"v":1039000},{"d":"2021-10-05","o":28.59,"h":29.69,"l":28.41,"c":29.47,"v":1831200},{"d":"2021-10-06","o":29.6,"h":29.85,"l":28.11,"c":28.38,"v":1263300},{"d":"2021-10-07","o":28.51,"h":29.18,"l":27.84,"c":28,"v":1397000},{"d":"2021-10-08","o":27.52,"h":28.14,"l":26.77,"c":27.07,"v":1483000},{"d":"2021-10-11","o":26.84,"h":27.73,"l":26.7,"c":27.07,"v":1268100},{"d":"2021-10-12","o":27.24,"h":27.65,"l":27.08,"c":27.1,"v":967500},{"d":"2021-10-13","o":27.25,"h":28.1,"l":27.21,"c":27.64,"v":998200},{"d":"2021-10-14","o":27.78,"h":29.01,"l":27.7,"c":28.35,"v":1440000},{"d":"2021-10-15","o":28.48,"h":29.3,"l":28.3,"c":28.56,"v":2271000},{"d":"2021-10-18","o":28.15,"h":30.01,"l":27.9,"c":29.51,"v":4901200},{"d":"2021-10-19","o":28.53,"h":28.87,"l":27.19,"c":28.3,"v":3539500},{"d":"2021-10-20","o":28.7,"h":29.36,"l":28.56,"c":28.91,"v":1635000},{"d":"2021-10-21","o":29.24,"h":29.86,"l":28.93,"c":29.51,"v":1359600},{"d":"2021-10-22","o":29.75,"h":31.2,"l":29.6,"c":30.82,"v":1480000},{"d":"2021-10-25","o":30.59,"h":31.42,"l":29.96,"c":30.65,"v":1543800},{"d":"2021-10-26","o":30.64,"h":30.81,"l":29.99,"c":30.26,"v":1189200},{"d":"2021-10-27","o":30.41,"h":30.84,"l":30.12,"c":30.21,"v":1453100},{"d":"2021-10-28","o":30,"h":30.8,"l":29.81,"c":30.05,"v":1233000},{"d":"2021-10-29","o":29.9,"h":31.28,"l":29.46,"c":30.95,"v":1243000},{"d":"2021-11-01","o":31.01,"h":31.98,"l":30.51,"c":31.82,"v":1039700},{"d":"2021-11-02","o":31.82,"h":31.95,"l":30.72,"c":31.61,"v":895700},{"d":"2021-11-03","o":31.88,"h":35.15,"l":31.7,"c":34.99,"v":3616700},{"d":"2021-11-04","o":34.64,"h":35.23,"l":34.31,"c":34.75,"v":1323000},{"d":"2021-11-05","o":34.82,"h":35.61,"l":34.18,"c":34.8,"v":1071700},{"d":"2021-11-08","o":34.6,"h":34.7,"l":33.3,"c":33.36,"v":925200},{"d":"2021-11-09","o":33.6,"h":34.1,"l":33.4,"c":33.76,"v":1633400},{"d":"2021-11-10","o":33.5,"h":34.07,"l":32.81,"c":34.02,"v":1189600},{"d":"2021-11-11","o":34.28,"h":34.95,"l":34.02,"c":34.68,"v":756200},{"d":"2021-11-12","o":34.76,"h":35.37,"l":34.61,"c":35.03,"v":838100},{"d":"2021-11-15","o":35.12,"h":35.96,"l":34.73,"c":34.81,"v":854200},{"d":"2021-11-16","o":34.53,"h":34.84,"l":33.5,"c":33.98,"v":1328300},{"d":"2021-11-17","o":34.38,"h":34.45,"l":33.87,"c":34.11,"v":684700},{"d":"2021-11-18","o":34.45,"h":35.1,"l":34.34,"c":34.73,"v":795000},{"d":"2021-11-19","o":34.88,"h":35,"l":33.68,"c":33.77,"v":921600},{"d":"2021-11-22","o":34.29,"h":36.52,"l":34.25,"c":36.18,"v":1342000},{"d":"2021-11-23","o":35.89,"h":36.36,"l":35.07,"c":35.26,"v":977300},{"d":"2021-11-24","o":35,"h":35.17,"l":34.36,"c":34.83,"v":491400},{"d":"2021-11-26","o":34.5,"h":36.6,"l":34.3,"c":35.72,"v":830000},{"d":"2021-11-29","o":35.71,"h":36.3,"l":35.11,"c":35.43,"v":1159900},{"d":"2021-11-30","o":35.17,"h":36.08,"l":34.83,"c":35.19,"v":980200},{"d":"2021-12-01","o":35.4,"h":35.85,"l":34.12,"c":34.25,"v":882000},{"d":"2021-12-02","o":34.57,"h":36.09,"l":34.26,"c":35.98,"v":1238100},{"d":"2021-12-03","o":36.02,"h":36.43,"l":35.34,"c":35.7,"v":1581000},{"d":"2021-12-06","o":35.6,"h":37.17,"l":35.11,"c":36.81,"v":1786000},{"d":"2021-12-07","o":37.19,"h":37.85,"l":35.55,"c":35.84,"v":1607400},{"d":"2021-12-08","o":35.75,"h":35.81,"l":31.03,"c":31.84,"v":3964200},{"d":"2021-12-09","o":30.62,"h":30.9,"l":30.3,"c":30.51,"v":5116000},{"d":"2021-12-10","o":30.61,"h":31.12,"l":30.26,"c":30.7,"v":2021500},{"d":"2021-12-13","o":30.72,"h":31.95,"l":30.39,"c":31.32,"v":2527300},{"d":"2021-12-14","o":31.18,"h":31.28,"l":29.72,"c":30.25,"v":3560400},{"d":"2021-12-15","o":30.3,"h":30.53,"l":29.4,"c":30.13,"v":2683900},{"d":"2021-12-16","o":30.32,"h":31.04,"l":30.18,"c":30.63,"v":1515300},{"d":"2021-12-17","o":30.83,"h":31.09,"l":30.47,"c":30.84,"v":2832000},{"d":"2021-12-20","o":30.52,"h":31.33,"l":29.95,"c":30.02,"v":1306900},{"d":"2021-12-21","o":30.26,"h":30.35,"l":29.75,"c":29.84,"v":1342900},{"d":"2021-12-22","o":29.94,"h":30.35,"l":29.57,"c":29.8,"v":1324300},{"d":"2021-12-23","o":30,"h":30.55,"l":29.77,"c":29.9,"v":1229300},{"d":"2021-12-27","o":30.05,"h":30.13,"l":29.31,"c":29.54,"v":1422900},{"d":"2021-12-28","o":29.63,"h":29.88,"l":29.14,"c":29.83,"v":2193800},{"d":"2021-12-29","o":29.85,"h":30.77,"l":29.44,"c":30.05,"v":1411600},{"d":"2021-12-30","o":30.41,"h":30.55,"l":30.11,"c":30.17,"v":986800},{"d":"2021-12-31","o":29.94,"h":30.7,"l":29.94,"c":30.19,"v":1187200},{"d":"2022-01-03","o":30.19,"h":30.42,"l":29.27,"c":29.34,"v":1519000},{"d":"2022-01-04","o":29.54,"h":29.82,"l":29.19,"c":29.65,"v":2069100},{"d":"2022-01-05","o":29.71,"h":30.92,"l":29.65,"c":29.95,"v":2700300},{"d":"2022-01-06","o":30.39,"h":31.48,"l":29.73,"c":31.21,"v":3033000},{"d":"2022-01-07","o":31.5,"h":32.32,"l":31.2,"c":31.21,"v":2113900},{"d":"2022-01-10","o":31.72,"h":32.2,"l":30.65,"c":31.9,"v":4571900},{"d":"2022-01-11","o":31.58,"h":31.75,"l":28.4,"c":28.79,"v":9345400},{"d":"2022-01-12","o":28.79,"h":29.94,"l":28.55,"c":29.63,"v":3094300},{"d":"2022-01-13","o":30,"h":31.26,"l":30,"c":30.98,"v":2975600},{"d":"2022-01-14","o":30.81,"h":31.87,"l":30.51,"c":30.94,"v":3456100},{"d":"2022-01-18","o":30.55,"h":30.92,"l":30.22,"c":30.47,"v":1648800},{"d":"2022-01-19","o":30.78,"h":31.12,"l":28.95,"c":29.37,"v":2126500},{"d":"2022-01-20","o":29.4,"h":29.52,"l":28.11,"c":28.2,"v":2075700},{"d":"2022-01-21","o":28.29,"h":28.47,"l":27.82,"c":28.28,"v":1968900},{"d":"2022-01-24","o":27.87,"h":28.58,"l":27.65,"c":28.46,"v":2710600},{"d":"2022-01-25","o":27.98,"h":28.38,"l":26.8,"c":27.08,"v":2498800},{"d":"2022-01-26","o":27.49,"h":27.73,"l":26.64,"c":26.82,"v":2040700},{"d":"2022-01-27","o":27.18,"h":27.91,"l":27.1,"c":27.46,"v":1594700},{"d":"2022-01-28","o":27.08,"h":27.25,"l":26.27,"c":26.85,"v":1361100},{"d":"2022-01-31","o":26.9,"h":28.15,"l":26.76,"c":28.15,"v":1911200},{"d":"2022-02-01","o":28,"h":28.45,"l":27.49,"c":28.16,"v":1514100},{"d":"2022-02-02","o":28.02,"h":28.7,"l":27.98,"c":28.43,"v":1127600},{"d":"2022-02-03","o":28.19,"h":28.78,"l":28.04,"c":28.47,"v":811100},{"d":"2022-02-04","o":28.23,"h":28.3,"l":27.67,"c":28.1,"v":953400},{"d":"2022-02-07","o":28.19,"h":28.59,"l":28.02,"c":28.24,"v":1324700},{"d":"2022-02-08","o":28.38,"h":29.15,"l":28.17,"c":28.92,"v":760500},{"d":"2022-02-09","o":29.15,"h":29.34,"l":28.9,"c":28.97,"v":911300},{"d":"2022-02-10","o":28.93,"h":29.17,"l":28.34,"c":28.56,"v":1352600},{"d":"2022-02-11","o":28.83,"h":29.15,"l":28.19,"c":28.43,"v":1241300},{"d":"2022-02-14","o":28.46,"h":28.9,"l":28.06,"c":28.79,"v":1395300},{"d":"2022-02-15","o":29.2,"h":29.7,"l":28.9,"c":29.29,"v":1477500},{"d":"2022-02-16","o":29.18,"h":29.35,"l":28.47,"c":28.78,"v":1005700},{"d":"2022-02-17","o":28.78,"h":29.19,"l":28.6,"c":28.75,"v":1051200},{"d":"2022-02-18","o":28.8,"h":29.52,"l":28.67,"c":29.01,"v":894900},{"d":"2022-02-22","o":28.88,"h":29.18,"l":28.05,"c":28.29,"v":1575600},{"d":"2022-02-23","o":28.47,"h":28.78,"l":28.23,"c":28.4,"v":1198900},{"d":"2022-02-24","o":27.66,"h":29.18,"l":27.51,"c":29,"v":1757900},{"d":"2022-02-25","o":29.26,"h":29.98,"l":29.12,"c":29.72,"v":1623300},{"d":"2022-02-28","o":29.47,"h":29.78,"l":28.96,"c":29.15,"v":1385500},{"d":"2022-03-01","o":30.37,"h":32.06,"l":30,"c":31.4,"v":6464000},{"d":"2022-03-02","o":31.23,"h":32.01,"l":31.04,"c":31.99,"v":1986400},{"d":"2022-03-03","o":32.25,"h":35.78,"l":32.25,"c":35.7,"v":3815700},{"d":"2022-03-04","o":34.63,"h":37.37,"l":34.01,"c":36.16,"v":4791800},{"d":"2022-03-07","o":36.72,"h":37.99,"l":35.34,"c":35.63,"v":3336000},{"d":"2022-03-08","o":35.38,"h":36.73,"l":34.76,"c":35.34,"v":2913300},{"d":"2022-03-09","o":35.27,"h":35.97,"l":34.64,"c":34.68,"v":1275000},{"d":"2022-03-10","o":34.68,"h":34.98,"l":33.84,"c":34.58,"v":1595500},{"d":"2022-03-11","o":34.43,"h":35.5,"l":34.29,"c":34.41,"v":1452200},{"d":"2022-03-14","o":34.2,"h":35.95,"l":33.86,"c":35.27,"v":1462900},{"d":"2022-03-15","o":34.91,"h":35.6,"l":34.63,"c":35.58,"v":1386700},{"d":"2022-03-16","o":35.54,"h":36.49,"l":34.78,"c":35.3,"v":2799700},{"d":"2022-03-17","o":35.1,"h":36.55,"l":34.81,"c":36,"v":3059100},{"d":"2022-03-18","o":36.22,"h":36.48,"l":35.05,"c":35.17,"v":4486100},{"d":"2022-03-21","o":35.41,"h":37.16,"l":35.41,"c":36.14,"v":2467800},{"d":"2022-03-22","o":36.3,"h":36.5,"l":35.37,"c":35.69,"v":2869900},{"d":"2022-03-23","o":35.44,"h":36.21,"l":35.44,"c":35.77,"v":1357200},{"d":"2022-03-24","o":36.05,"h":36.25,"l":35.51,"c":35.7,"v":1238300},{"d":"2022-03-25","o":33.46,"h":33.47,"l":32,"c":32.88,"v":6909900},{"d":"2022-03-28","o":32.96,"h":33.38,"l":32.85,"c":33.37,"v":2492900},{"d":"2022-03-29","o":33.62,"h":33.71,"l":32.91,"c":33.46,"v":2230800},{"d":"2022-03-30","o":33.45,"h":33.62,"l":32.55,"c":33.51,"v":2516400},{"d":"2022-03-31","o":33.54,"h":33.86,"l":33.07,"c":33.25,"v":1799400},{"d":"2022-04-01","o":33.5,"h":33.98,"l":33.22,"c":33.93,"v":1726700},{"d":"2022-04-04","o":34.2,"h":34.26,"l":33.56,"c":33.87,"v":1293200},{"d":"2022-04-05","o":33.94,"h":34.5,"l":33.68,"c":33.87,"v":1477700},{"d":"2022-04-06","o":33.81,"h":34.74,"l":33.59,"c":34.09,"v":1591300},{"d":"2022-04-07","o":34.46,"h":35.47,"l":34,"c":34.77,"v":3089300},{"d":"2022-04-08","o":35.48,"h":36,"l":34.98,"c":35.28,"v":5639500},{"d":"2022-04-11","o":35.5,"h":35.54,"l":34.46,"c":34.78,"v":5390800},{"d":"2022-04-12","o":33.27,"h":34.1,"l":31.79,"c":31.97,"v":5961800},{"d":"2022-04-13","o":32.25,"h":33.47,"l":31.9,"c":33.18,"v":4415000},{"d":"2022-04-14","o":33.13,"h":33.29,"l":32.21,"c":32.41,"v":3110100},{"d":"2022-04-18","o":32.48,"h":33.24,"l":32.46,"c":33.01,"v":2047300},{"d":"2022-04-19","o":33.15,"h":33.21,"l":32.53,"c":33.11,"v":1798000},{"d":"2022-04-20","o":33.36,"h":33.74,"l":32.92,"c":33.29,"v":2540500},{"d":"2022-04-21","o":33.28,"h":34,"l":32.92,"c":33.88,"v":1631000},{"d":"2022-04-22","o":32.69,"h":32.85,"l":32.06,"c":32.23,"v":4820800},{"d":"2022-04-25","o":31.84,"h":32.68,"l":31.68,"c":32.43,"v":3283600},{"d":"2022-04-26","o":32.43,"h":32.43,"l":31.26,"c":31.42,"v":2685700},{"d":"2022-04-27","o":31.31,"h":31.9,"l":30.6,"c":31.36,"v":2467900},{"d":"2022-04-28","o":31.29,"h":32.22,"l":30.94,"c":32.13,"v":2707600},{"d":"2022-04-29","o":32,"h":32.22,"l":31.16,"c":31.28,"v":2843800},{"d":"2022-05-02","o":31.45,"h":31.92,"l":30.59,"c":31,"v":2865700},{"d":"2022-05-03","o":31.23,"h":31.73,"l":30.93,"c":31.26,"v":1494400},{"d":"2022-05-04","o":31.3,"h":31.91,"l":30.95,"c":31.81,"v":1775700},{"d":"2022-05-05","o":31.8,"h":31.8,"l":30,"c":30.12,"v":3074500},{"d":"2022-05-06","o":29.88,"h":30.59,"l":29.67,"c":30.11,"v":1844500},{"d":"2022-05-09","o":29.75,"h":30.29,"l":29.69,"c":30.13,"v":2301200},{"d":"2022-05-10","o":30.1,"h":30.65,"l":29.66,"c":30.3,"v":2281300},{"d":"2022-05-11","o":30.3,"h":30.8,"l":29.75,"c":29.85,"v":1994800},{"d":"2022-05-12","o":29.77,"h":30.6,"l":29.58,"c":29.97,"v":1681800},{"d":"2022-05-13","o":30.23,"h":30.23,"l":29.58,"c":29.96,"v":1563000},{"d":"2022-05-16","o":30.43,"h":30.55,"l":29.74,"c":29.89,"v":1858500},{"d":"2022-05-17","o":29.5,"h":29.83,"l":28.95,"c":29.24,"v":2877800},{"d":"2022-05-18","o":27.88,"h":28.11,"l":26.97,"c":27.1,"v":3995800},{"d":"2022-05-19","o":26.76,"h":27.48,"l":26.51,"c":27.09,"v":4584400},{"d":"2022-05-20","o":27.1,"h":27.53,"l":26.83,"c":27.51,"v":2122200},{"d":"2022-05-23","o":27.72,"h":28.66,"l":27.45,"c":28.27,"v":2111300},{"d":"2022-05-24","o":27.74,"h":29.61,"l":27.4,"c":29.29,"v":8261500},{"d":"2022-05-25","o":28.98,"h":29.94,"l":28.77,"c":29.68,"v":2778800},{"d":"2022-05-26","o":30,"h":30.68,"l":29.72,"c":30.25,"v":2212400},{"d":"2022-05-27","o":30.38,"h":30.72,"l":30.17,"c":30.61,"v":1591400},{"d":"2022-05-31","o":30.31,"h":30.89,"l":30.04,"c":30.55,"v":1226800},{"d":"2022-06-01","o":30.82,"h":30.82,"l":30.24,"c":30.51,"v":1555100},{"d":"2022-06-02","o":30.74,"h":31.07,"l":30.23,"c":30.96,"v":1764000},{"d":"2022-06-03","o":30.9,"h":31.26,"l":30.69,"c":30.94,"v":1789800},{"d":"2022-06-06","o":31.29,"h":31.29,"l":30.16,"c":30.3,"v":1481300},{"d":"2022-06-07","o":30,"h":30.55,"l":29.94,"c":30.31,"v":1391300},{"d":"2022-06-08","o":30.19,"h":30.19,"l":29.19,"c":29.25,"v":1810100},{"d":"2022-06-09","o":29.48,"h":29.92,"l":29.25,"c":29.47,"v":2666300},{"d":"2022-06-10","o":29.16,"h":30.06,"l":29.1,"c":29.96,"v":2167700},{"d":"2022-06-13","o":29.55,"h":29.72,"l":28.68,"c":28.77,"v":1834100},{"d":"2022-06-14","o":29.16,"h":29.24,"l":28.12,"c":28.31,"v":2493400},{"d":"2022-06-15","o":28.48,"h":28.94,"l":28.35,"c":28.69,"v":1609000},{"d":"2022-06-16","o":27.84,"h":28.71,"l":27.75,"c":28.08,"v":2212500},{"d":"2022-06-17","o":28.14,"h":28.34,"l":26.91,"c":27.37,"v":6241800},{"d":"2022-06-21","o":27.38,"h":29,"l":27.38,"c":28.97,"v":1855300},{"d":"2022-06-22","o":28.66,"h":29.03,"l":28.23,"c":28.39,"v":2097400},{"d":"2022-06-23","o":29.21,"h":29.95,"l":28.81,"c":29.13,"v":3874100},{"d":"2022-06-24","o":29.12,"h":29.62,"l":28.81,"c":29.36,"v":2529000},{"d":"2022-06-27","o":29.37,"h":29.84,"l":29.21,"c":29.52,"v":2071800},{"d":"2022-06-28","o":29.51,"h":29.78,"l":28.34,"c":28.41,"v":2413200},{"d":"2022-06-29","o":28.53,"h":28.84,"l":27.71,"c":28.15,"v":2626200},{"d":"2022-06-30","o":26.5,"h":26.98,"l":26.01,"c":26.72,"v":9126300},{"d":"2022-07-01","o":26.81,"h":27.57,"l":26.77,"c":27.56,"v":4612800},{"d":"2022-07-05","o":27.73,"h":27.73,"l":26.41,"c":26.86,"v":6482400},{"d":"2022-07-06","o":26.78,"h":27.02,"l":26.36,"c":26.86,"v":4720700},{"d":"2022-07-07","o":27.11,"h":27.22,"l":26.78,"c":27.21,"v":4823400},{"d":"2022-07-08","o":27.25,"h":27.25,"l":26.82,"c":26.93,"v":3243100},{"d":"2022-07-11","o":26.87,"h":27.03,"l":26.57,"c":26.61,"v":2297100},{"d":"2022-07-12","o":26.5,"h":26.84,"l":26.41,"c":26.5,"v":2305600},{"d":"2022-07-13","o":26.32,"h":26.76,"l":26.25,"c":26.53,"v":2675000},{"d":"2022-07-14","o":26.19,"h":26.67,"l":26,"c":26.42,"v":2214600},{"d":"2022-07-15","o":26.5,"h":26.64,"l":25.99,"c":26.07,"v":2149600},{"d":"2022-07-18","o":26.47,"h":26.56,"l":26.25,"c":26.32,"v":3186600},{"d":"2022-07-19","o":26.58,"h":26.7,"l":26.37,"c":26.5,"v":3116300},{"d":"2022-07-20","o":26.5,"h":26.92,"l":26.44,"c":26.86,"v":2873000},{"d":"2022-07-21","o":27,"h":27,"l":26.14,"c":26.35,"v":2605700},{"d":"2022-07-22","o":26.35,"h":26.62,"l":26.29,"c":26.5,"v":2659600},{"d":"2022-07-25","o":26.51,"h":26.77,"l":26.17,"c":26.43,"v":4108400},{"d":"2022-07-26","o":26.65,"h":26.98,"l":25.89,"c":26.52,"v":5824800},{"d":"2022-07-27","o":26.5,"h":26.75,"l":26.01,"c":26.62,"v":3084700},{"d":"2022-07-28","o":26.68,"h":26.9,"l":26.32,"c":26.85,"v":3477200},{"d":"2022-07-29","o":26.76,"h":26.98,"l":26.62,"c":26.85,"v":2147800},{"d":"2022-08-01","o":26.85,"h":27,"l":26.72,"c":26.85,"v":2144400},{"d":"2022-08-02","o":26.97,"h":27,"l":26.41,"c":26.92,"v":2697800},{"d":"2022-08-03","o":27,"h":27.2,"l":26.55,"c":26.79,"v":2241700},{"d":"2022-08-04","o":26.8,"h":27,"l":26.48,"c":26.8,"v":2457900},{"d":"2022-08-05","o":26.7,"h":27.06,"l":26.48,"c":27.05,"v":2781000},{"d":"2022-08-08","o":27.05,"h":28,"l":27.05,"c":27.8,"v":4069800},{"d":"2022-08-09","o":27.99,"h":29.35,"l":27.94,"c":28.66,"v":7594800},{"d":"2022-08-10","o":28.58,"h":29.01,"l":28.25,"c":28.77,"v":3898100},{"d":"2022-08-11","o":28.97,"h":29.25,"l":28.68,"c":28.91,"v":2678700},{"d":"2022-08-12","o":28.8,"h":28.82,"l":27.46,"c":28.07,"v":4357000},{"d":"2022-08-15","o":27.89,"h":28.47,"l":27.8,"c":28.25,"v":1803200},{"d":"2022-08-16","o":28.23,"h":28.92,"l":28.16,"c":28.69,"v":2297100},{"d":"2022-08-17","o":28.57,"h":28.81,"l":28.31,"c":28.47,"v":1837400},{"d":"2022-08-18","o":28.46,"h":28.81,"l":28.26,"c":28.71,"v":1911900},{"d":"2022-08-19","o":28.7,"h":28.8,"l":28.4,"c":28.77,"v":1814700},{"d":"2022-08-22","o":28.74,"h":28.82,"l":28.32,"c":28.55,"v":1667400},{"d":"2022-08-23","o":28.53,"h":28.68,"l":28.07,"c":28.29,"v":1221300},{"d":"2022-08-24","o":28.33,"h":28.43,"l":28.12,"c":28.34,"v":1420200},{"d":"2022-08-25","o":28.36,"h":28.5,"l":28.01,"c":28.45,"v":1369100},{"d":"2022-08-26","o":28.5,"h":28.59,"l":27.75,"c":28.01,"v":1380700},{"d":"2022-08-29","o":27.86,"h":28.43,"l":27.59,"c":28.13,"v":1605200},{"d":"2022-08-30","o":28.24,"h":28.35,"l":27.38,"c":27.4,"v":1379000},{"d":"2022-08-31","o":27.41,"h":27.82,"l":27.12,"c":27.51,"v":2292600},{"d":"2022-09-01","o":27.4,"h":27.66,"l":27.27,"c":27.64,"v":1572000},{"d":"2022-09-02","o":27.99,"h":28.19,"l":27.46,"c":27.63,"v":1808900},{"d":"2022-09-06","o":27.89,"h":28.38,"l":27.69,"c":27.97,"v":4247900},{"d":"2022-09-07","o":28,"h":29.34,"l":28,"c":29.21,"v":5352100},{"d":"2022-09-08","o":28.99,"h":29.48,"l":28.6,"c":28.9,"v":3796100},{"d":"2022-09-09","o":29.1,"h":30.17,"l":29.07,"c":29.71,"v":5920000},{"d":"2022-09-12","o":29.7,"h":29.93,"l":29.25,"c":29.41,"v":2422700},{"d":"2022-09-13","o":29.24,"h":29.83,"l":28.4,"c":28.67,"v":2887500},{"d":"2022-09-14","o":28.81,"h":29.1,"l":28.57,"c":28.62,"v":4392000},{"d":"2022-09-15","o":28.46,"h":28.61,"l":27.46,"c":27.59,"v":5449300},{"d":"2022-09-16","o":27.55,"h":27.9,"l":27.32,"c":27.37,"v":8573400},{"d":"2022-09-19","o":27.11,"h":27.62,"l":27.04,"c":27.43,"v":3118600},{"d":"2022-09-20","o":27.17,"h":27.28,"l":26.5,"c":26.64,"v":3368100},{"d":"2022-09-21","o":26.69,"h":26.94,"l":26.33,"c":26.35,"v":1751900},{"d":"2022-09-22","o":26.26,"h":26.47,"l":26.02,"c":26.21,"v":2662400},{"d":"2022-09-23","o":25.83,"h":26,"l":24.75,"c":24.83,"v":4618400},{"d":"2022-09-26","o":24.83,"h":25.14,"l":24.49,"c":25.02,"v":3316400},{"d":"2022-09-27","o":25.16,"h":25.28,"l":24.34,"c":24.66,"v":3048300},{"d":"2022-09-28","o":24.78,"h":25.65,"l":24.6,"c":25.59,"v":3077700},{"d":"2022-09-29","o":25.4,"h":25.58,"l":25.05,"c":25.29,"v":2653900},{"d":"2022-09-30","o":25.38,"h":25.42,"l":24.73,"c":24.86,"v":2668500},{"d":"2022-10-03","o":25,"h":25.77,"l":24.82,"c":25.66,"v":2436800},{"d":"2022-10-04","o":26,"h":26.21,"l":25.62,"c":25.72,"v":3284900},{"d":"2022-10-05","o":25.5,"h":26.01,"l":25.35,"c":25.49,"v":3390200},{"d":"2022-10-06","o":25.3,"h":25.64,"l":25.24,"c":25.26,"v":2700700},{"d":"2022-10-07","o":25.25,"h":25.42,"l":24.35,"c":24.43,"v":2420800},{"d":"2022-10-10","o":24.69,"h":25.38,"l":24.65,"c":25.25,"v":2182100},{"d":"2022-10-11","o":25.28,"h":26.09,"l":25.28,"c":25.92,"v":2994700},{"d":"2022-10-12","o":25.95,"h":26.25,"l":25.67,"c":25.67,"v":2501200},{"d":"2022-10-13","o":25.54,"h":29.19,"l":25.32,"c":28.63,"v":29008300},{"d":"2022-10-14","o":27.03,"h":27.25,"l":26.11,"c":26.21,"v":40538900},{"d":"2022-10-17","o":26.57,"h":26.64,"l":26.06,"c":26.43,"v":13199400},{"d":"2022-10-18","o":26.8,"h":26.86,"l":26.36,"c":26.74,"v":14475200},{"d":"2022-10-19","o":26.74,"h":27.27,"l":26.6,"c":27.2,"v":12423400},{"d":"2022-10-20","o":27.25,"h":27.61,"l":27.12,"c":27.5,"v":11711300},{"d":"2022-10-21","o":20.65,"h":21.1,"l":20.57,"c":21.08,"v":14576800},{"d":"2022-10-24","o":21.15,"h":21.2,"l":20.7,"c":20.79,"v":6578300},{"d":"2022-10-25","o":20.78,"h":21,"l":20.69,"c":20.7,"v":5891700},{"d":"2022-10-26","o":20.7,"h":20.94,"l":20.05,"c":20.43,"v":7401700},{"d":"2022-10-27","o":20.49,"h":20.55,"l":20.16,"c":20.36,"v":4815500},{"d":"2022-10-28","o":20.33,"h":20.66,"l":20.3,"c":20.38,"v":4472100},{"d":"2022-10-31","o":20.38,"h":20.65,"l":20.38,"c":20.51,"v":4724200},{"d":"2022-11-01","o":20.6,"h":20.69,"l":20.3,"c":20.32,"v":3500200},{"d":"2022-11-02","o":20.38,"h":20.8,"l":20.32,"c":20.45,"v":4143200},{"d":"2022-11-03","o":20.5,"h":21.05,"l":20.48,"c":20.92,"v":8889900},{"d":"2022-11-04","o":21.44,"h":21.7,"l":21.06,"c":21.26,"v":4913900},{"d":"2022-11-07","o":21.51,"h":21.56,"l":20.64,"c":20.85,"v":4220500},{"d":"2022-11-08","o":20.75,"h":20.85,"l":20.34,"c":20.59,"v":4951700},{"d":"2022-11-09","o":20.68,"h":20.79,"l":20.33,"c":20.33,"v":2843000},{"d":"2022-11-10","o":20.59,"h":20.65,"l":20.39,"c":20.52,"v":4925800},{"d":"2022-11-11","o":20.57,"h":20.7,"l":20.47,"c":20.5,"v":2960300},{"d":"2022-11-14","o":20.59,"h":20.9,"l":20.36,"c":20.59,"v":2480600},{"d":"2022-11-15","o":20.96,"h":21.07,"l":20.58,"c":20.73,"v":4154800},{"d":"2022-11-16","o":20.67,"h":21.01,"l":20.62,"c":20.88,"v":3417100},{"d":"2022-11-17","o":20.7,"h":20.94,"l":20.46,"c":20.61,"v":2519500},{"d":"2022-11-18","o":20.73,"h":20.84,"l":20.3,"c":20.52,"v":6182100},{"d":"2022-11-21","o":20.57,"h":20.8,"l":20.43,"c":20.44,"v":2628500},{"d":"2022-11-22","o":20.49,"h":20.72,"l":20.49,"c":20.55,"v":2744500},{"d":"2022-11-23","o":20.55,"h":20.68,"l":20.42,"c":20.44,"v":1873400},{"d":"2022-11-25","o":20.51,"h":20.69,"l":20.5,"c":20.67,"v":906100},{"d":"2022-11-28","o":20.65,"h":20.78,"l":20.57,"c":20.76,"v":3248900},{"d":"2022-11-29","o":20.89,"h":20.96,"l":20.68,"c":20.96,"v":2309900},{"d":"2022-11-30","o":20.91,"h":21.01,"l":20.83,"c":20.95,"v":2096700},{"d":"2022-12-01","o":21.01,"h":21.05,"l":20.73,"c":20.75,"v":2142300},{"d":"2022-12-02","o":20.67,"h":21.03,"l":20.61,"c":20.98,"v":1420400},{"d":"2022-12-05","o":20.88,"h":21.06,"l":20.83,"c":20.96,"v":2055600},{"d":"2022-12-06","o":21.06,"h":21.16,"l":20.86,"c":21.07,"v":2309000},{"d":"2022-12-07","o":21.14,"h":21.46,"l":21.1,"c":21.45,"v":1985500},{"d":"2022-12-08","o":21.42,"h":21.63,"l":20.49,"c":21.57,"v":3323800},{"d":"2022-12-09","o":21.45,"h":21.58,"l":21.34,"c":21.38,"v":1302400},{"d":"2022-12-12","o":21.35,"h":21.35,"l":20.78,"c":20.94,"v":2956200},{"d":"2022-12-13","o":20.98,"h":21.14,"l":20.87,"c":21.03,"v":1794500},{"d":"2022-12-14","o":21.03,"h":21.1,"l":20.8,"c":20.82,"v":1992300},{"d":"2022-12-15","o":20.87,"h":20.93,"l":20.57,"c":20.66,"v":2605400},{"d":"2022-12-16","o":20.69,"h":20.71,"l":20.46,"c":20.66,"v":3500600},{"d":"2022-12-19","o":20.7,"h":20.84,"l":20.43,"c":20.59,"v":2125700},{"d":"2022-12-20","o":20.53,"h":20.96,"l":20.5,"c":20.67,"v":2226400},{"d":"2022-12-21","o":20.78,"h":20.98,"l":20.71,"c":20.98,"v":1846400},{"d":"2022-12-22","o":20.95,"h":21,"l":20.8,"c":20.98,"v":1369100},{"d":"2022-12-23","o":20.95,"h":21.18,"l":20.86,"c":21.13,"v":1420300},{"d":"2022-12-27","o":21.04,"h":21.17,"l":21,"c":21.11,"v":919500},{"d":"2022-12-28","o":21.15,"h":21.21,"l":20.93,"c":21.03,"v":1836100},{"d":"2022-12-29","o":21.01,"h":21.15,"l":20.96,"c":20.98,"v":1436800},{"d":"2022-12-30","o":20.89,"h":21.02,"l":20.58,"c":20.74,"v":3136000},{"d":"2023-01-03","o":20.81,"h":20.85,"l":20.67,"c":20.7,"v":2855100},{"d":"2023-01-04","o":20.76,"h":20.93,"l":20.65,"c":20.9,"v":2445300},{"d":"2023-01-05","o":20.86,"h":20.88,"l":20.73,"c":20.85,"v":1660500},{"d":"2023-01-06","o":20.96,"h":20.97,"l":20.8,"c":20.81,"v":2769600},{"d":"2023-01-09","o":20.84,"h":21.03,"l":20.81,"c":20.92,"v":4522500},{"d":"2023-01-10","o":21.15,"h":21.3,"l":20.92,"c":21.3,"v":2453200},{"d":"2023-01-11","o":21.25,"h":21.44,"l":21.1,"c":21.41,"v":2727900},{"d":"2023-01-12","o":21.57,"h":21.6,"l":21.37,"c":21.46,"v":1956100},{"d":"2023-01-13","o":21.4,"h":21.44,"l":21.33,"c":21.34,"v":1662100},{"d":"2023-01-17","o":21.36,"h":21.43,"l":21.2,"c":21.21,"v":2044600},{"d":"2023-01-18","o":21.24,"h":21.28,"l":20.84,"c":20.95,"v":3607500},{"d":"2023-01-19","o":21.2,"h":21.2,"l":20.81,"c":20.9,"v":2793400},{"d":"2023-01-20","o":20.95,"h":21.02,"l":20.91,"c":21.01,"v":2982800},{"d":"2023-01-23","o":21.09,"h":21.28,"l":21,"c":21.03,"v":3184600},{"d":"2023-01-24","o":21.07,"h":21.23,"l":20.99,"c":21.2,"v":2832400},{"d":"2023-01-25","o":21.03,"h":21.1,"l":21,"c":21.03,"v":2025700},{"d":"2023-01-26","o":21.03,"h":21.17,"l":21,"c":21,"v":2651400},{"d":"2023-01-27","o":21,"h":21.2,"l":21,"c":21.19,"v":1622400},{"d":"2023-01-30","o":21.19,"h":21.22,"l":21.09,"c":21.17,"v":1757000},{"d":"2023-01-31","o":21.12,"h":21.27,"l":21.07,"c":21.2,"v":2019100},{"d":"2023-02-01","o":21.13,"h":21.4,"l":21.12,"c":21.35,"v":2320300},{"d":"2023-02-02","o":21.35,"h":21.49,"l":21.11,"c":21.34,"v":2177200},{"d":"2023-02-03","o":21.35,"h":21.41,"l":21.26,"c":21.4,"v":1559800},{"d":"2023-02-06","o":21.42,"h":21.59,"l":21.34,"c":21.45,"v":2251500},{"d":"2023-02-07","o":21.41,"h":21.41,"l":21.23,"c":21.37,"v":1894600},{"d":"2023-02-08","o":21.35,"h":21.5,"l":21.2,"c":21.26,"v":2297400},{"d":"2023-02-09","o":21.28,"h":21.33,"l":21.03,"c":21.14,"v":3005600},{"d":"2023-02-10","o":21.2,"h":21.37,"l":21.09,"c":21.33,"v":2081800},{"d":"2023-02-13","o":21.34,"h":21.35,"l":21.22,"c":21.28,"v":1176700},{"d":"2023-02-14","o":21.28,"h":21.28,"l":21.06,"c":21.15,"v":2603800},{"d":"2023-02-15","o":21.19,"h":21.25,"l":20.95,"c":21.03,"v":2461000},{"d":"2023-02-16","o":21.02,"h":21.19,"l":21,"c":21.11,"v":1413100},{"d":"2023-02-17","o":21.13,"h":21.26,"l":21.07,"c":21.22,"v":2776200},{"d":"2023-02-21","o":21.19,"h":21.5,"l":21.1,"c":21.47,"v":2412900},{"d":"2023-02-22","o":21.49,"h":21.56,"l":21.35,"c":21.38,"v":2835500},{"d":"2023-02-23","o":20.8,"h":20.95,"l":20.65,"c":20.78,"v":12031500},{"d":"2023-02-24","o":20.7,"h":20.73,"l":20.5,"c":20.54,"v":4555000},{"d":"2023-02-27","o":20.53,"h":20.59,"l":20.2,"c":20.24,"v":10173200},{"d":"2023-02-28","o":20.18,"h":20.3,"l":19.84,"c":19.88,"v":7879800},{"d":"2023-03-01","o":19.8,"h":19.98,"l":19.53,"c":19.87,"v":8105500},{"d":"2023-03-02","o":20.04,"h":20.17,"l":19.76,"c":19.87,"v":5569700},{"d":"2023-03-03","o":20.01,"h":20.11,"l":19.88,"c":20.08,"v":5447800},{"d":"2023-03-06","o":20.15,"h":20.25,"l":20.04,"c":20.09,"v":4746600},{"d":"2023-03-07","o":20.08,"h":20.15,"l":19.85,"c":20,"v":3810200},{"d":"2023-03-08","o":20.04,"h":20.13,"l":19.93,"c":20.11,"v":2412100},{"d":"2023-03-09","o":20.13,"h":20.16,"l":19.92,"c":19.93,"v":5994400},{"d":"2023-03-10","o":19.98,"h":20.01,"l":19.79,"c":19.91,"v":3017800},{"d":"2023-03-13","o":19.79,"h":19.88,"l":19.63,"c":19.63,"v":3820200},{"d":"2023-03-14","o":19.67,"h":19.77,"l":19.59,"c":19.64,"v":3517100},{"d":"2023-03-15","o":19.66,"h":19.79,"l":19.54,"c":19.73,"v":4131300},{"d":"2023-03-16","o":19.75,"h":19.75,"l":19.51,"c":19.68,"v":3506500},{"d":"2023-03-17","o":19.55,"h":19.6,"l":19.29,"c":19.5,"v":19088600},{"d":"2023-03-20","o":19.56,"h":19.58,"l":19.14,"c":19.2,"v":9617800},{"d":"2023-03-21","o":19.29,"h":19.51,"l":19.21,"c":19.34,"v":8973000},{"d":"2023-03-22","o":19.48,"h":19.72,"l":19.46,"c":19.65,"v":4922500},{"d":"2023-03-23","o":19.68,"h":19.93,"l":19.62,"c":19.9,"v":4773500},{"d":"2023-03-24","o":19.9,"h":20.2,"l":19.86,"c":20.19,"v":4375800},{"d":"2023-03-27","o":20.28,"h":20.35,"l":20.23,"c":20.31,"v":4716000},{"d":"2023-03-28","o":20.36,"h":20.43,"l":20.24,"c":20.33,"v":2797900},{"d":"2023-03-29","o":20.43,"h":20.44,"l":20.26,"c":20.32,"v":9510700},{"d":"2023-03-30","o":20.39,"h":20.52,"l":20.37,"c":20.5,"v":3516000},{"d":"2023-03-31","o":20.6,"h":20.81,"l":20.56,"c":20.78,"v":2834700},{"d":"2023-04-03","o":20.86,"h":20.98,"l":20.79,"c":20.9,"v":3531300},{"d":"2023-04-04","o":20.82,"h":20.95,"l":20.7,"c":20.75,"v":2393800},{"d":"2023-04-05","o":20.84,"h":20.94,"l":20.69,"c":20.94,"v":3851800},{"d":"2023-04-06","o":21.06,"h":21.09,"l":20.9,"c":21.05,"v":3081100},{"d":"2023-04-10","o":21.02,"h":21.24,"l":21.02,"c":21.21,"v":3920000},{"d":"2023-04-11","o":20.84,"h":21,"l":20.73,"c":20.87,"v":7666300},{"d":"2023-04-12","o":20.82,"h":20.85,"l":20.63,"c":20.64,"v":4893600},{"d":"2023-04-13","o":20.61,"h":20.72,"l":20.41,"c":20.63,"v":7409800},{"d":"2023-04-14","o":20.65,"h":20.71,"l":20.56,"c":20.69,"v":3451800},{"d":"2023-04-17","o":20.74,"h":20.81,"l":20.65,"c":20.68,"v":2430000},{"d":"2023-04-18","o":20.68,"h":20.8,"l":20.68,"c":20.75,"v":2707400},{"d":"2023-04-19","o":20.79,"h":20.98,"l":20.74,"c":20.91,"v":2616300},{"d":"2023-04-20","o":20.97,"h":21.08,"l":20.9,"c":20.94,"v":2625000},{"d":"2023-04-21","o":20.92,"h":20.99,"l":20.76,"c":20.76,"v":4291500},{"d":"2023-04-24","o":20.77,"h":20.83,"l":20.75,"c":20.81,"v":2152400},{"d":"2023-04-25","o":20.72,"h":20.97,"l":20.71,"c":20.96,"v":2659100},{"d":"2023-04-26","o":21.12,"h":21.12,"l":20.79,"c":20.92,"v":2605300},{"d":"2023-04-27","o":20.89,"h":21.02,"l":20.88,"c":20.95,"v":3041400},{"d":"2023-04-28","o":20.95,"h":21.01,"l":20.82,"c":20.9,"v":4889600},{"d":"2023-05-01","o":20.98,"h":21.05,"l":20.85,"c":21.01,"v":2735900},{"d":"2023-05-02","o":21.14,"h":21.14,"l":20.91,"c":21,"v":5515700},{"d":"2023-05-03","o":21.03,"h":21.11,"l":20.83,"c":20.85,"v":5976700},{"d":"2023-05-04","o":20.88,"h":20.93,"l":20.54,"c":20.75,"v":4660200},{"d":"2023-05-05","o":20.75,"h":20.86,"l":20.65,"c":20.81,"v":3198300},{"d":"2023-05-08","o":20.89,"h":20.92,"l":20.69,"c":20.7,"v":2333700},{"d":"2023-05-09","o":20.66,"h":20.67,"l":20.47,"c":20.52,"v":2882900},{"d":"2023-05-10","o":20.5,"h":20.57,"l":20.4,"c":20.48,"v":2570000},{"d":"2023-05-11","o":20.48,"h":20.54,"l":20.35,"c":20.36,"v":2824200},{"d":"2023-05-12","o":20.36,"h":20.52,"l":20.1,"c":20.2,"v":7435100},{"d":"2023-05-15","o":20.22,"h":20.27,"l":20.04,"c":20.2,"v":8144700},{"d":"2023-05-16","o":20.16,"h":20.41,"l":20.15,"c":20.3,"v":3433000},{"d":"2023-05-17","o":20.32,"h":20.36,"l":20.16,"c":20.19,"v":3409700},{"d":"2023-05-18","o":20.25,"h":20.29,"l":20.01,"c":20.28,"v":2679400},{"d":"2023-05-19","o":20.28,"h":20.39,"l":20.11,"c":20.26,"v":2472500},{"d":"2023-05-22","o":20.26,"h":20.27,"l":20.04,"c":20.18,"v":2792400},{"d":"2023-05-23","o":20.11,"h":20.18,"l":20.01,"c":20.01,"v":2055200},{"d":"2023-05-24","o":20.1,"h":20.2,"l":20.03,"c":20.1,"v":1977500},{"d":"2023-05-25","o":20.01,"h":20.14,"l":19.93,"c":19.93,"v":2515900},{"d":"2023-05-26","o":19.88,"h":20.16,"l":19.88,"c":20.08,"v":3558200},{"d":"2023-05-30","o":19.99,"h":20.2,"l":19.95,"c":20.1,"v":4110700},{"d":"2023-05-31","o":20.09,"h":20.43,"l":20.06,"c":20.36,"v":22830000},{"d":"2023-06-01","o":20.26,"h":20.34,"l":20.02,"c":20.19,"v":4409700},{"d":"2023-06-02","o":20.15,"h":20.52,"l":20.15,"c":20.5,"v":5295500},{"d":"2023-06-05","o":20.5,"h":20.72,"l":20.47,"c":20.69,"v":2602800},{"d":"2023-06-06","o":20.65,"h":20.97,"l":20.62,"c":20.83,"v":3900000},{"d":"2023-06-07","o":20.76,"h":20.96,"l":20.75,"c":20.94,"v":3646900},{"d":"2023-06-08","o":20.91,"h":20.93,"l":20.76,"c":20.9,"v":2138100},{"d":"2023-06-09","o":20.84,"h":20.93,"l":20.81,"c":20.81,"v":1750200},{"d":"2023-06-12","o":20.81,"h":21.01,"l":20.75,"c":20.95,"v":2702300},{"d":"2023-06-13","o":20.89,"h":21.09,"l":20.85,"c":21.02,"v":3409400},{"d":"2023-06-14","o":21.04,"h":21.07,"l":20.74,"c":20.94,"v":6771700},{"d":"2023-06-15","o":20.94,"h":21.24,"l":20.8,"c":21.24,"v":8031400},{"d":"2023-06-16","o":21.25,"h":21.44,"l":21.22,"c":21.37,"v":13976400},{"d":"2023-06-20","o":21.21,"h":21.45,"l":21.21,"c":21.44,"v":6221400},{"d":"2023-06-21","o":21.46,"h":21.46,"l":21.26,"c":21.43,"v":5694200},{"d":"2023-06-22","o":21.45,"h":21.57,"l":21.39,"c":21.57,"v":2798900},{"d":"2023-06-23","o":21.49,"h":21.59,"l":21.33,"c":21.46,"v":13584500},{"d":"2023-06-26","o":21.42,"h":21.7,"l":21.36,"c":21.67,"v":2124800},{"d":"2023-06-27","o":21.6,"h":21.78,"l":21.58,"c":21.69,"v":1984400},{"d":"2023-06-28","o":21.74,"h":21.81,"l":21.56,"c":21.72,"v":1471200},{"d":"2023-06-29","o":21.7,"h":21.91,"l":21.66,"c":21.91,"v":3385300},{"d":"2023-06-30","o":21.9,"h":21.93,"l":21.74,"c":21.82,"v":3470900},{"d":"2023-07-03","o":21.79,"h":22,"l":21.79,"c":21.91,"v":1603500},{"d":"2023-07-05","o":22,"h":22,"l":21.77,"c":21.85,"v":2421000},{"d":"2023-07-06","o":21.8,"h":21.83,"l":21.51,"c":21.6,"v":2022600},{"d":"2023-07-07","o":21.65,"h":21.94,"l":21.65,"c":21.89,"v":3909900},{"d":"2023-07-10","o":21.87,"h":22.06,"l":21.8,"c":22,"v":2728400},{"d":"2023-07-11","o":22.03,"h":22.17,"l":21.97,"c":22.11,"v":4229100},{"d":"2023-07-12","o":22.05,"h":22.26,"l":21.97,"c":22.18,"v":3118800},{"d":"2023-07-13","o":22.14,"h":22.27,"l":22.04,"c":22.13,"v":2545100},{"d":"2023-07-14","o":22.1,"h":22.14,"l":21.9,"c":21.93,"v":1505400},{"d":"2023-07-17","o":21.88,"h":22.07,"l":21.8,"c":22,"v":2298900},{"d":"2023-07-18","o":22,"h":22.1,"l":21.92,"c":21.95,"v":1973900},{"d":"2023-07-19","o":21.93,"h":22.03,"l":21.91,"c":22,"v":1347200},{"d":"2023-07-20","o":22.12,"h":22.22,"l":21.94,"c":22.08,"v":1805700},{"d":"2023-07-21","o":22.17,"h":22.17,"l":21.96,"c":22.01,"v":1446200},{"d":"2023-07-24","o":22.08,"h":22.08,"l":21.9,"c":22.05,"v":1738700},{"d":"2023-07-25","o":22.08,"h":22.08,"l":21.18,"c":21.66,"v":3468600},{"d":"2023-07-26","o":21.62,"h":22.02,"l":21.55,"c":21.65,"v":3711000},{"d":"2023-07-27","o":21.65,"h":21.69,"l":21.37,"c":21.44,"v":2392100},{"d":"2023-07-28","o":21.48,"h":21.7,"l":21.46,"c":21.66,"v":1485700},{"d":"2023-07-31","o":21.69,"h":21.83,"l":21.67,"c":21.73,"v":2053600},{"d":"2023-08-01","o":21.73,"h":21.88,"l":21.67,"c":21.86,"v":3229000},{"d":"2023-08-02","o":21.75,"h":21.86,"l":21.7,"c":21.71,"v":2311300},{"d":"2023-08-03","o":21.71,"h":22.03,"l":21.68,"c":21.95,"v":2297800},{"d":"2023-08-04","o":21.95,"h":22.03,"l":21.74,"c":21.75,"v":1397300},{"d":"2023-08-07","o":21.76,"h":21.89,"l":21.69,"c":21.73,"v":2146400},{"d":"2023-08-08","o":21.77,"h":21.77,"l":21.56,"c":21.69,"v":2035500},{"d":"2023-08-09","o":21.65,"h":21.81,"l":21.65,"c":21.69,"v":1087500},{"d":"2023-08-10","o":21.74,"h":21.84,"l":21.71,"c":21.79,"v":970700},{"d":"2023-08-11","o":21.83,"h":21.93,"l":21.65,"c":21.67,"v":1891600},{"d":"2023-08-14","o":21.76,"h":21.88,"l":21.72,"c":21.76,"v":3105900},{"d":"2023-08-15","o":21.76,"h":21.92,"l":21.76,"c":21.85,"v":2599200},{"d":"2023-08-16","o":21.92,"h":22,"l":21.79,"c":21.8,"v":2164700},{"d":"2023-08-17","o":21.82,"h":22.08,"l":21.72,"c":21.75,"v":2164500},{"d":"2023-08-18","o":21.64,"h":21.96,"l":21.64,"c":21.83,"v":2106900},{"d":"2023-08-21","o":21.85,"h":21.88,"l":21.47,"c":21.67,"v":2693700},{"d":"2023-08-22","o":21.69,"h":21.99,"l":21.59,"c":21.98,"v":3560800},{"d":"2023-08-23","o":21.91,"h":22.21,"l":21.9,"c":22.16,"v":4210300},{"d":"2023-08-24","o":22.09,"h":22.16,"l":22.01,"c":22.09,"v":1637500},{"d":"2023-08-25","o":22.16,"h":22.16,"l":21.85,"c":22.08,"v":1495700},{"d":"2023-08-28","o":22.05,"h":22.27,"l":22.04,"c":22.24,"v":3363600},{"d":"2023-08-29","o":22.21,"h":22.52,"l":22.14,"c":22.52,"v":2347800},{"d":"2023-08-30","o":22.58,"h":22.71,"l":22.42,"c":22.47,"v":2328800},{"d":"2023-08-31","o":22.41,"h":22.56,"l":22.38,"c":22.4,"v":4525900},{"d":"2023-09-01","o":22.45,"h":22.54,"l":22.37,"c":22.46,"v":2007700},{"d":"2023-09-05","o":22.4,"h":22.7,"l":22.39,"c":22.55,"v":3546800},{"d":"2023-09-06","o":22.82,"h":23.19,"l":22.8,"c":23.04,"v":12671900},{"d":"2023-09-07","o":23.1,"h":23.36,"l":23.04,"c":23.06,"v":8551700},{"d":"2023-09-08","o":23.56,"h":23.88,"l":23.5,"c":23.63,"v":12480700},{"d":"2023-09-11","o":23.67,"h":23.77,"l":23.59,"c":23.63,"v":6731300},{"d":"2023-09-12","o":23.7,"h":23.75,"l":23.61,"c":23.69,"v":4298000},{"d":"2023-09-13","o":23.65,"h":23.74,"l":23.59,"c":23.72,"v":3500900},{"d":"2023-09-14","o":23.72,"h":23.77,"l":23.48,"c":23.5,"v":4247100},{"d":"2023-09-15","o":23.48,"h":23.65,"l":23.48,"c":23.54,"v":17073000},{"d":"2023-09-18","o":23.52,"h":23.62,"l":23.41,"c":23.43,"v":2971100},{"d":"2023-09-19","o":23.45,"h":23.51,"l":23.32,"c":23.34,"v":5558100},{"d":"2023-09-20","o":23.27,"h":23.53,"l":23.27,"c":23.38,"v":4651100},{"d":"2023-09-21","o":23.36,"h":23.4,"l":23.13,"c":23.17,"v":2475800},{"d":"2023-09-22","o":23.31,"h":23.38,"l":23.21,"c":23.21,"v":4246500},{"d":"2023-09-25","o":23.17,"h":23.29,"l":23.15,"c":23.26,"v":1711400},{"d":"2023-09-26","o":23.22,"h":23.24,"l":22.98,"c":23.03,"v":5607400},{"d":"2023-09-27","o":23.01,"h":23.01,"l":22.81,"c":22.82,"v":6011600},{"d":"2023-09-28","o":22.82,"h":23.02,"l":22.76,"c":22.87,"v":2893000},{"d":"2023-09-29","o":22.87,"h":22.96,"l":22.47,"c":22.75,"v":4347600},{"d":"2023-10-02","o":22.71,"h":22.79,"l":22.61,"c":22.63,"v":3790300},{"d":"2023-10-03","o":22.56,"h":22.75,"l":22.56,"c":22.7,"v":2905700},{"d":"2023-10-04","o":22.76,"h":23.04,"l":22.67,"c":22.98,"v":3036900},{"d":"2023-10-05","o":22.97,"h":23.03,"l":22.79,"c":22.82,"v":2414100},{"d":"2023-10-06","o":22.77,"h":22.91,"l":22.51,"c":22.62,"v":3491600},{"d":"2023-10-09","o":22.6,"h":23,"l":22.55,"c":23,"v":4019500},{"d":"2023-10-10","o":23.12,"h":23.13,"l":22.86,"c":22.89,"v":2154400},{"d":"2023-10-11","o":22.77,"h":22.93,"l":22.66,"c":22.72,"v":2266400},{"d":"2023-10-12","o":22.7,"h":22.83,"l":22.67,"c":22.73,"v":1801300},{"d":"2023-10-13","o":22.67,"h":22.77,"l":22.4,"c":22.4,"v":3265800},{"d":"2023-10-16","o":22.69,"h":22.73,"l":22.44,"c":22.5,"v":3133400},{"d":"2023-10-17","o":22.46,"h":22.69,"l":22.2,"c":22.62,"v":2933600},{"d":"2023-10-18","o":22.55,"h":22.69,"l":22.49,"c":22.55,"v":2240800},{"d":"2023-10-19","o":22.41,"h":22.55,"l":22.3,"c":22.34,"v":2976300},{"d":"2023-10-20","o":22.51,"h":22.51,"l":22.2,"c":22.27,"v":1975100},{"d":"2023-10-23","o":22.2,"h":22.27,"l":21.9,"c":21.96,"v":2573700},{"d":"2023-10-24","o":22,"h":22.02,"l":21.75,"c":21.77,"v":3982100},{"d":"2023-10-25","o":21.72,"h":21.89,"l":21.72,"c":21.82,"v":2233800},{"d":"2023-10-26","o":21.86,"h":21.88,"l":21.67,"c":21.8,"v":1851400},{"d":"2023-10-27","o":21.85,"h":21.89,"l":21.65,"c":21.73,"v":1847100},{"d":"2023-10-30","o":21.62,"h":21.77,"l":21.62,"c":21.72,"v":1743600},{"d":"2023-10-31","o":21.7,"h":21.76,"l":21.66,"c":21.7,"v":2008800},{"d":"2023-11-01","o":21.75,"h":21.83,"l":21.63,"c":21.76,"v":2716300},{"d":"2023-11-02","o":21.8,"h":21.98,"l":21.78,"c":21.79,"v":1867700},{"d":"2023-11-03","o":21.86,"h":21.99,"l":21.84,"c":21.95,"v":1131100},{"d":"2023-11-06","o":21.97,"h":22.08,"l":21.95,"c":22.02,"v":1413500},{"d":"2023-11-07","o":21.98,"h":22.12,"l":21.88,"c":21.9,"v":799000},{"d":"2023-11-08","o":21.85,"h":21.9,"l":21.36,"c":21.39,"v":2333100},{"d":"2023-11-09","o":21.39,"h":21.44,"l":21.07,"c":21.24,"v":2226300},{"d":"2023-11-10","o":21.31,"h":21.42,"l":21.16,"c":21.18,"v":1496200},{"d":"2023-11-13","o":21.09,"h":21.21,"l":21.08,"c":21.14,"v":1906300},{"d":"2023-11-14","o":21.21,"h":21.47,"l":21.18,"c":21.38,"v":1920500},{"d":"2023-11-15","o":21.5,"h":21.6,"l":21.33,"c":21.42,"v":2283900},{"d":"2023-11-16","o":21.34,"h":21.38,"l":20.94,"c":20.97,"v":2411800},{"d":"2023-11-17","o":20.98,"h":21.03,"l":20.84,"c":21.01,"v":2614400},{"d":"2023-11-20","o":21.05,"h":21.06,"l":20.91,"c":20.96,"v":1624100},{"d":"2023-11-21","o":21,"h":21.28,"l":20.94,"c":21.25,"v":2498900},{"d":"2023-11-22","o":21.3,"h":21.47,"l":21.26,"c":21.4,"v":1099800},{"d":"2023-11-24","o":21.4,"h":21.6,"l":21.4,"c":21.47,"v":1099100},{"d":"2023-11-27","o":21.48,"h":21.59,"l":21.34,"c":21.5,"v":1618700},{"d":"2023-11-28","o":21.49,"h":21.55,"l":21.42,"c":21.47,"v":1299500},{"d":"2023-11-29","o":21.53,"h":21.56,"l":21.26,"c":21.3,"v":1597400},{"d":"2023-11-30","o":21.3,"h":21.86,"l":21.27,"c":21.77,"v":7522500},{"d":"2023-12-01","o":21.81,"h":21.99,"l":21.69,"c":21.98,"v":3083400},{"d":"2023-12-04","o":21.99,"h":22.11,"l":21.75,"c":21.79,"v":2722400},{"d":"2023-12-05","o":21.91,"h":21.91,"l":21.75,"c":21.79,"v":1394100},{"d":"2023-12-06","o":21.8,"h":21.98,"l":21.8,"c":21.85,"v":1189700},{"d":"2023-12-07","o":21.96,"h":22.18,"l":21.88,"c":22.04,"v":2114700},{"d":"2023-12-08","o":22.12,"h":22.32,"l":22.11,"c":22.19,"v":2348100},{"d":"2023-12-11","o":22.22,"h":22.36,"l":22.13,"c":22.35,"v":3403900},{"d":"2023-12-12","o":22.37,"h":22.41,"l":22.03,"c":22.17,"v":1434600},{"d":"2023-12-13","o":22.37,"h":22.54,"l":22.1,"c":22.43,"v":3909100},{"d":"2023-12-14","o":22.53,"h":22.66,"l":22.47,"c":22.62,"v":4387000},{"d":"2023-12-15","o":22.75,"h":22.92,"l":22.58,"c":22.66,"v":6143900},{"d":"2023-12-18","o":22.65,"h":22.85,"l":22.59,"c":22.83,"v":2552300},{"d":"2023-12-19","o":22.84,"h":22.88,"l":22.34,"c":22.62,"v":7601500},{"d":"2023-12-20","o":22.56,"h":22.93,"l":22.51,"c":22.76,"v":3705700},{"d":"2023-12-21","o":22.79,"h":22.85,"l":22.65,"c":22.79,"v":2322600},{"d":"2023-12-22","o":22.63,"h":22.94,"l":22.5,"c":22.53,"v":4507400},{"d":"2023-12-26","o":22.52,"h":22.98,"l":22.45,"c":22.73,"v":2342300},{"d":"2023-12-27","o":22.69,"h":22.87,"l":22.63,"c":22.76,"v":1621800},{"d":"2023-12-28","o":22.7,"h":23,"l":22.69,"c":22.99,"v":2462100},{"d":"2023-12-29","o":22.9,"h":23.02,"l":22.83,"c":23,"v":2616700},{"d":"2024-01-02","o":22.9,"h":23,"l":22.6,"c":22.83,"v":7634900},{"d":"2024-01-03","o":22.91,"h":22.91,"l":22.68,"c":22.71,"v":2147400},{"d":"2024-01-04","o":22.73,"h":22.88,"l":22.48,"c":22.54,"v":4738300},{"d":"2024-01-05","o":22.6,"h":23.04,"l":22.6,"c":23.04,"v":6391100},{"d":"2024-01-08","o":23.01,"h":23.07,"l":22.76,"c":22.99,"v":3112900},{"d":"2024-01-09","o":23.35,"h":23.47,"l":22.81,"c":23.1,"v":3722800},{"d":"2024-01-10","o":23.15,"h":23.15,"l":22.96,"c":23.05,"v":2275200},{"d":"2024-01-11","o":23.05,"h":23.08,"l":22.5,"c":22.89,"v":3263400},{"d":"2024-01-12","o":22.96,"h":22.96,"l":22.64,"c":22.71,"v":2534800},{"d":"2024-01-16","o":22.62,"h":22.71,"l":22.23,"c":22.29,"v":4180100},{"d":"2024-01-17","o":22.26,"h":22.42,"l":21.94,"c":22.01,"v":2845900},{"d":"2024-01-18","o":21.91,"h":22.03,"l":21.63,"c":21.94,"v":3574500},{"d":"2024-01-19","o":21.9,"h":22.01,"l":21.72,"c":22,"v":4617300},{"d":"2024-01-22","o":22.01,"h":22.01,"l":21.82,"c":21.92,"v":3287100},{"d":"2024-01-23","o":21.97,"h":21.97,"l":21.75,"c":21.8,"v":2427500},{"d":"2024-01-24","o":21.79,"h":21.86,"l":21.65,"c":21.83,"v":2221300},{"d":"2024-01-25","o":21.77,"h":21.85,"l":21.75,"c":21.81,"v":1874600},{"d":"2024-01-26","o":21.77,"h":21.86,"l":21.66,"c":21.84,"v":2205100},{"d":"2024-01-29","o":21.84,"h":21.92,"l":21.56,"c":21.7,"v":2846300},{"d":"2024-01-30","o":21.72,"h":21.81,"l":21.56,"c":21.67,"v":1489300},{"d":"2024-01-31","o":21.62,"h":21.67,"l":21.07,"c":21.22,"v":6203600},{"d":"2024-02-01","o":21.25,"h":21.48,"l":21.1,"c":21.42,"v":5144000},{"d":"2024-02-02","o":21.4,"h":21.48,"l":21.29,"c":21.35,"v":2195100},{"d":"2024-02-05","o":21.3,"h":21.31,"l":21.14,"c":21.23,"v":2563100},{"d":"2024-02-06","o":21.11,"h":21.32,"l":21.1,"c":21.24,"v":3583000},{"d":"2024-02-07","o":21.32,"h":21.32,"l":21.12,"c":21.2,"v":2664400},{"d":"2024-02-08","o":21.16,"h":21.44,"l":21.16,"c":21.35,"v":3688600},{"d":"2024-02-09","o":21.33,"h":21.43,"l":21.16,"c":21.2,"v":2244800},{"d":"2024-02-12","o":21.25,"h":21.39,"l":21.25,"c":21.27,"v":2079000},{"d":"2024-02-13","o":21.26,"h":21.34,"l":21.09,"c":21.26,"v":3380900},{"d":"2024-02-14","o":21.27,"h":21.39,"l":21.15,"c":21.21,"v":2494900},{"d":"2024-02-15","o":21.26,"h":21.36,"l":21.25,"c":21.3,"v":2158100},{"d":"2024-02-16","o":21.3,"h":21.62,"l":21.27,"c":21.58,"v":6108300},{"d":"2024-02-20","o":21.66,"h":21.67,"l":21,"c":21.28,"v":6612100},{"d":"2024-02-21","o":21.25,"h":21.36,"l":21.13,"c":21.24,"v":1391100},{"d":"2024-02-22","o":21.22,"h":21.33,"l":21.11,"c":21.28,"v":1831800},{"d":"2024-02-23","o":21.34,"h":21.5,"l":21.27,"c":21.44,"v":3434800},{"d":"2024-02-26","o":21.39,"h":21.75,"l":21.05,"c":21.57,"v":8845100},{"d":"2024-02-27","o":21.55,"h":21.55,"l":20.61,"c":20.8,"v":8170700},{"d":"2024-02-28","o":20.84,"h":20.97,"l":20,"c":20.5,"v":4386600},{"d":"2024-02-29","o":20.41,"h":20.52,"l":20.21,"c":20.28,"v":7292900},{"d":"2024-03-01","o":20.3,"h":20.3,"l":20.1,"c":20.25,"v":4411100},{"d":"2024-03-04","o":20.21,"h":20.29,"l":20.11,"c":20.12,"v":3119900},{"d":"2024-03-05","o":20.16,"h":20.32,"l":19.99,"c":20.26,"v":2867900},{"d":"2024-03-06","o":20.3,"h":20.52,"l":20.25,"c":20.45,"v":4316100},{"d":"2024-03-07","o":20.57,"h":20.92,"l":20.55,"c":20.78,"v":5978100},{"d":"2024-03-08","o":20.81,"h":20.93,"l":20.61,"c":20.86,"v":2352100},{"d":"2024-03-11","o":20.79,"h":20.93,"l":20.71,"c":20.85,"v":1517700},{"d":"2024-03-12","o":20.85,"h":20.97,"l":20.62,"c":20.94,"v":1687100},{"d":"2024-03-13","o":20.92,"h":21.02,"l":20.81,"c":20.95,"v":2712500},{"d":"2024-03-14","o":20.99,"h":20.99,"l":20.5,"c":20.62,"v":3001700},{"d":"2024-03-15","o":20.55,"h":20.86,"l":20.55,"c":20.8,"v":3463600},{"d":"2024-03-18","o":20.73,"h":20.99,"l":20.7,"c":20.82,"v":1867500},{"d":"2024-03-19","o":20.87,"h":20.92,"l":20.67,"c":20.72,"v":2577200},{"d":"2024-03-20","o":20.7,"h":20.99,"l":20.67,"c":20.99,"v":2547800},{"d":"2024-03-21","o":21,"h":21.05,"l":20.88,"c":21.01,"v":3137100},{"d":"2024-03-22","o":21.01,"h":21.03,"l":20.86,"c":20.9,"v":2372100},{"d":"2024-03-25","o":20.91,"h":21.25,"l":20.83,"c":21.05,"v":5257200},{"d":"2024-03-26","o":21.09,"h":21.43,"l":21.07,"c":21.33,"v":4006900},{"d":"2024-03-27","o":21.43,"h":21.5,"l":21.35,"c":21.41,"v":5810300},{"d":"2024-03-28","o":21.46,"h":21.46,"l":21.33,"c":21.44,"v":3935000},{"d":"2024-04-01","o":21.52,"h":21.52,"l":21.25,"c":21.3,"v":3429700},{"d":"2024-04-02","o":21.22,"h":21.29,"l":21.03,"c":21.09,"v":2740500},{"d":"2024-04-03","o":21.23,"h":21.33,"l":21.08,"c":21.23,"v":1444500},{"d":"2024-04-04","o":21.3,"h":21.4,"l":21.03,"c":21.13,"v":1862000},{"d":"2024-04-05","o":21.12,"h":21.13,"l":20.83,"c":21.03,"v":3122500},{"d":"2024-04-08","o":21.07,"h":21.1,"l":20.85,"c":20.96,"v":5549100},{"d":"2024-04-09","o":20.99,"h":21,"l":20.84,"c":20.93,"v":1722400},{"d":"2024-04-10","o":20.83,"h":20.9,"l":20.7,"c":20.86,"v":4105400},{"d":"2024-04-11","o":20.89,"h":20.91,"l":20.59,"c":20.67,"v":2705500},{"d":"2024-04-12","o":20.66,"h":20.7,"l":20.13,"c":20.38,"v":3622000},{"d":"2024-04-15","o":20.44,"h":20.47,"l":20.15,"c":20.24,"v":2911800},{"d":"2024-04-16","o":20.24,"h":20.33,"l":20.14,"c":20.21,"v":2187400},{"d":"2024-04-17","o":20.22,"h":20.5,"l":20.22,"c":20.44,"v":1606900},{"d":"2024-04-18","o":20.43,"h":20.57,"l":20.32,"c":20.46,"v":2074800},{"d":"2024-04-19","o":20.46,"h":20.47,"l":20.31,"c":20.35,"v":1845800},{"d":"2024-04-22","o":20.49,"h":20.49,"l":20.06,"c":20.23,"v":3578300},{"d":"2024-04-23","o":20.39,"h":20.42,"l":20.16,"c":20.32,"v":3737200},{"d":"2024-04-24","o":20.28,"h":20.36,"l":19.84,"c":20.06,"v":4130300},{"d":"2024-04-25","o":19.98,"h":20.12,"l":19.85,"c":19.91,"v":3751600},{"d":"2024-04-26","o":19.9,"h":20.17,"l":19.89,"c":20.13,"v":1553300},{"d":"2024-04-29","o":20.13,"h":20.38,"l":20.02,"c":20.37,"v":1518900},{"d":"2024-04-30","o":20.26,"h":20.43,"l":20.02,"c":20.4,"v":2138200},{"d":"2024-05-01","o":20.24,"h":20.6,"l":20.24,"c":20.58,"v":2311900},{"d":"2024-05-02","o":20.63,"h":20.73,"l":20.6,"c":20.72,"v":1649700},{"d":"2024-05-03","o":20.67,"h":20.69,"l":20.5,"c":20.57,"v":1421500},{"d":"2024-05-06","o":20.59,"h":20.7,"l":20.53,"c":20.62,"v":897800},{"d":"2024-05-07","o":20.66,"h":20.75,"l":20.59,"c":20.6,"v":2554800},{"d":"2024-05-08","o":20.56,"h":20.78,"l":20.42,"c":20.74,"v":2101700},{"d":"2024-05-09","o":20.79,"h":20.83,"l":20.67,"c":20.7,"v":1531900},{"d":"2024-05-10","o":20.7,"h":20.77,"l":20.65,"c":20.74,"v":841200},{"d":"2024-05-13","o":20.74,"h":20.89,"l":20.68,"c":20.69,"v":1919500},{"d":"2024-05-14","o":20.77,"h":20.83,"l":20.65,"c":20.8,"v":1566600},{"d":"2024-05-15","o":20.78,"h":20.85,"l":20.59,"c":20.81,"v":912700},{"d":"2024-05-16","o":20.86,"h":20.97,"l":20.76,"c":20.9,"v":2455900},{"d":"2024-05-17","o":20.91,"h":20.92,"l":20.52,"c":20.62,"v":2497500},{"d":"2024-05-20","o":20.64,"h":20.7,"l":20.46,"c":20.64,"v":1581800},{"d":"2024-05-21","o":20.6,"h":20.77,"l":20.44,"c":20.5,"v":1733800},{"d":"2024-05-22","o":20.52,"h":20.62,"l":20.51,"c":20.61,"v":1624900},{"d":"2024-05-23","o":20.58,"h":20.58,"l":20.39,"c":20.48,"v":1642700},{"d":"2024-05-24","o":20.53,"h":20.54,"l":20.33,"c":20.37,"v":1333800},{"d":"2024-05-28","o":20.31,"h":20.47,"l":20.3,"c":20.36,"v":1553700},{"d":"2024-05-29","o":20.31,"h":20.44,"l":20.24,"c":20.36,"v":3176600},{"d":"2024-05-30","o":20.38,"h":20.57,"l":20.33,"c":20.52,"v":1656900},{"d":"2024-05-31","o":20.47,"h":20.65,"l":20.43,"c":20.64,"v":4236700},{"d":"2024-06-03","o":20.64,"h":20.78,"l":20.41,"c":20.55,"v":2210600},{"d":"2024-06-04","o":20.55,"h":20.56,"l":20.25,"c":20.37,"v":2195100},{"d":"2024-06-05","o":20.33,"h":20.49,"l":20.3,"c":20.35,"v":1818000},{"d":"2024-06-06","o":20.41,"h":20.5,"l":20.28,"c":20.28,"v":1076000},{"d":"2024-06-07","o":20.26,"h":20.34,"l":20,"c":20.07,"v":2024300},{"d":"2024-06-10","o":20.08,"h":20.14,"l":20,"c":20.04,"v":1535400},{"d":"2024-06-11","o":20,"h":20.31,"l":19.96,"c":20.31,"v":1822400},{"d":"2024-06-12","o":20.34,"h":20.41,"l":20.19,"c":20.2,"v":1520100},{"d":"2024-06-13","o":20.26,"h":20.26,"l":20,"c":20.16,"v":1186900},{"d":"2024-06-14","o":20.05,"h":20.19,"l":19.86,"c":20.01,"v":2802300},{"d":"2024-06-17","o":19.99,"h":20.07,"l":19.93,"c":20.07,"v":2318700},{"d":"2024-06-18","o":20.45,"h":20.45,"l":19.83,"c":19.93,"v":2528400},{"d":"2024-06-20","o":20.02,"h":20.02,"l":19.74,"c":19.76,"v":2474800},{"d":"2024-06-21","o":19.81,"h":19.85,"l":19.47,"c":19.56,"v":3745900},{"d":"2024-06-24","o":19.59,"h":19.91,"l":19.59,"c":19.79,"v":3619000},{"d":"2024-06-25","o":19.74,"h":19.87,"l":19.68,"c":19.87,"v":2159300},{"d":"2024-06-26","o":19.76,"h":19.81,"l":19.53,"c":19.64,"v":1676500},{"d":"2024-06-27","o":19.6,"h":19.76,"l":19.49,"c":19.74,"v":2199900},{"d":"2024-06-28","o":19.94,"h":20.07,"l":19.66,"c":19.75,"v":5431500},{"d":"2024-07-01","o":19.64,"h":19.97,"l":19.64,"c":19.89,"v":1690400},{"d":"2024-07-02","o":19.86,"h":19.95,"l":19.73,"c":19.86,"v":1651400},{"d":"2024-07-03","o":19.86,"h":19.95,"l":19.8,"c":19.88,"v":1010700},{"d":"2024-07-05","o":19.82,"h":19.93,"l":19.67,"c":19.73,"v":4343100},{"d":"2024-07-08","o":19.88,"h":19.95,"l":19.6,"c":19.61,"v":1667200},{"d":"2024-07-09","o":19.58,"h":19.64,"l":19.41,"c":19.45,"v":3683400},{"d":"2024-07-10","o":19.58,"h":19.62,"l":19.33,"c":19.34,"v":3029000},{"d":"2024-07-11","o":19.45,"h":19.66,"l":19.44,"c":19.58,"v":2666100},{"d":"2024-07-12","o":19.65,"h":19.69,"l":19.49,"c":19.5,"v":2023300},{"d":"2024-07-15","o":19.56,"h":19.73,"l":19.53,"c":19.57,"v":3351700},{"d":"2024-07-16","o":19.6,"h":19.77,"l":19.39,"c":19.76,"v":2580200},{"d":"2024-07-17","o":19.75,"h":20.11,"l":19.68,"c":20.05,"v":3565000},{"d":"2024-07-18","o":19.98,"h":20.05,"l":19.79,"c":19.83,"v":3433100},{"d":"2024-07-19","o":19.85,"h":20.17,"l":19.57,"c":20,"v":3150500},{"d":"2024-07-22","o":19.99,"h":20.04,"l":19.75,"c":19.94,"v":2239800},{"d":"2024-07-23","o":19.85,"h":20.22,"l":19.56,"c":20.21,"v":2882300},{"d":"2024-07-24","o":20.22,"h":20.29,"l":20.13,"c":20.19,"v":2382200},{"d":"2024-07-25","o":20.15,"h":20.46,"l":20.03,"c":20.38,"v":3605500},{"d":"2024-07-26","o":20.26,"h":20.55,"l":20.08,"c":20.45,"v":2529400},{"d":"2024-07-29","o":20.44,"h":20.44,"l":19.94,"c":19.97,"v":2261000},{"d":"2024-07-30","o":19.95,"h":20,"l":19.7,"c":19.7,"v":3296100},{"d":"2024-07-31","o":19.71,"h":19.91,"l":19.66,"c":19.83,"v":2587600},{"d":"2024-08-01","o":19.85,"h":19.98,"l":19.68,"c":19.76,"v":1607300},{"d":"2024-08-02","o":19.75,"h":20,"l":19.48,"c":19.96,"v":3272400},{"d":"2024-08-05","o":19.62,"h":19.71,"l":19.36,"c":19.44,"v":2958800},{"d":"2024-08-06","o":19.58,"h":19.67,"l":19.47,"c":19.53,"v":2900500},{"d":"2024-08-07","o":19.65,"h":19.75,"l":19.45,"c":19.45,"v":1960300},{"d":"2024-08-08","o":19.54,"h":19.72,"l":19.49,"c":19.57,"v":2018900},{"d":"2024-08-09","o":19.56,"h":19.57,"l":19.4,"c":19.51,"v":1775900},{"d":"2024-08-12","o":19.6,"h":19.6,"l":19.25,"c":19.25,"v":1437700},{"d":"2024-08-13","o":19.4,"h":19.81,"l":19.36,"c":19.77,"v":2949900},{"d":"2024-08-14","o":19.8,"h":20.32,"l":19.8,"c":20.26,"v":3968100},{"d":"2024-08-15","o":20.3,"h":20.65,"l":20.25,"c":20.47,"v":3921500},{"d":"2024-08-16","o":20.48,"h":20.91,"l":20.33,"c":20.86,"v":3351500},{"d":"2024-08-19","o":20.86,"h":20.98,"l":20.76,"c":20.92,"v":3301100},{"d":"2024-08-20","o":20.84,"h":20.92,"l":20.7,"c":20.75,"v":2123100},{"d":"2024-08-21","o":20.9,"h":20.9,"l":20.17,"c":20.29,"v":2689900},{"d":"2024-08-22","o":20.38,"h":20.77,"l":20.3,"c":20.75,"v":2243500},{"d":"2024-08-23","o":20.98,"h":21.01,"l":20.67,"c":20.93,"v":3235800},{"d":"2024-08-26","o":20.94,"h":20.95,"l":20.77,"c":20.84,"v":3077100},{"d":"2024-08-27","o":20.85,"h":20.86,"l":20.45,"c":20.63,"v":2310600},{"d":"2024-08-28","o":20.62,"h":20.62,"l":20.18,"c":20.24,"v":1553500},{"d":"2024-08-29","o":20.24,"h":20.33,"l":20.03,"c":20.12,"v":2074800},{"d":"2024-08-30","o":20.06,"h":20.06,"l":19.34,"c":19.62,"v":6488700},{"d":"2024-09-03","o":19.6,"h":19.63,"l":19.27,"c":19.36,"v":3679300},{"d":"2024-09-04","o":19.33,"h":19.7,"l":19.13,"c":19.27,"v":3467000},{"d":"2024-09-05","o":19.33,"h":19.53,"l":18.68,"c":19.01,"v":6866400},{"d":"2024-09-06","o":19.08,"h":19.16,"l":18.45,"c":18.47,"v":6732100},{"d":"2024-09-09","o":18.44,"h":18.48,"l":17.9,"c":17.94,"v":6314500},{"d":"2024-09-10","o":18,"h":18.07,"l":17.8,"c":18.06,"v":4226500},{"d":"2024-09-11","o":18.1,"h":18.56,"l":18.07,"c":18.53,"v":4142600},{"d":"2024-09-12","o":18.55,"h":19.04,"l":18.54,"c":19,"v":5320600},{"d":"2024-09-13","o":19.1,"h":19.16,"l":18.99,"c":19.06,"v":2611200},{"d":"2024-09-16","o":19.11,"h":19.2,"l":18.86,"c":18.86,"v":2766500},{"d":"2024-09-17","o":18.92,"h":18.95,"l":18.25,"c":18.54,"v":3462900},{"d":"2024-09-18","o":18.55,"h":18.76,"l":18.51,"c":18.52,"v":3177200},{"d":"2024-09-19","o":18.6,"h":18.61,"l":18.35,"c":18.56,"v":4591200},{"d":"2024-09-20","o":18.51,"h":18.73,"l":18.42,"c":18.67,"v":4229200},{"d":"2024-09-23","o":18.59,"h":18.6,"l":18.43,"c":18.53,"v":4348800},{"d":"2024-09-24","o":18.64,"h":18.73,"l":18.49,"c":18.52,"v":2650000},{"d":"2024-09-25","o":18.5,"h":18.51,"l":18.3,"c":18.43,"v":2613800},{"d":"2024-09-26","o":18.49,"h":18.56,"l":18.4,"c":18.5,"v":3113500},{"d":"2024-09-27","o":18.5,"h":18.52,"l":18.37,"c":18.49,"v":2841600},{"d":"2024-09-30","o":18.53,"h":18.64,"l":18.41,"c":18.48,"v":3998400},{"d":"2024-10-01","o":18.4,"h":18.57,"l":18.4,"c":18.56,"v":2790300},{"d":"2024-10-02","o":18.65,"h":18.67,"l":18.39,"c":18.56,"v":4883100},{"d":"2024-10-03","o":18.47,"h":18.56,"l":18.35,"c":18.5,"v":4577700},{"d":"2024-10-04","o":18.61,"h":18.71,"l":18.5,"c":18.58,"v":2129400},{"d":"2024-10-07","o":18.6,"h":18.6,"l":18.23,"c":18.25,"v":2676100},{"d":"2024-10-08","o":18.16,"h":18.32,"l":18.15,"c":18.25,"v":1735900},{"d":"2024-10-09","o":18.2,"h":18.46,"l":18.16,"c":18.44,"v":1526600},{"d":"2024-10-10","o":18.45,"h":18.5,"l":18.24,"c":18.3,"v":3102200},{"d":"2024-10-11","o":18.31,"h":18.41,"l":18.24,"c":18.37,"v":2551900},{"d":"2024-10-14","o":18.39,"h":18.39,"l":18.2,"c":18.26,"v":3012300},{"d":"2024-10-15","o":18.47,"h":18.58,"l":18.19,"c":18.45,"v":3457100},{"d":"2024-10-16","o":18.3,"h":18.52,"l":18.26,"c":18.31,"v":2616700},{"d":"2024-10-17","o":18.3,"h":18.5,"l":18.16,"c":18.43,"v":2987800},{"d":"2024-10-18","o":18.88,"h":19.04,"l":18.42,"c":19,"v":5422200},{"d":"2024-10-21","o":19.05,"h":19.1,"l":18.72,"c":18.74,"v":5215300},{"d":"2024-10-22","o":18.78,"h":18.78,"l":18.47,"c":18.54,"v":3950500},{"d":"2024-10-23","o":18.5,"h":18.94,"l":18.42,"c":18.94,"v":2402100},{"d":"2024-10-24","o":19,"h":19.05,"l":18.77,"c":18.77,"v":1845800},{"d":"2024-10-25","o":18.8,"h":18.81,"l":18.39,"c":18.41,"v":2903600},{"d":"2024-10-28","o":18.45,"h":18.45,"l":18.33,"c":18.34,"v":2299000},{"d":"2024-10-29","o":18.33,"h":18.41,"l":17.89,"c":18.01,"v":5549400},{"d":"2024-10-30","o":18.1,"h":18.25,"l":17.99,"c":18.23,"v":3460800},{"d":"2024-10-31","o":18.22,"h":18.3,"l":18.09,"c":18.1,"v":1680700},{"d":"2024-11-01","o":18.38,"h":18.68,"l":18.17,"c":18.66,"v":4272100},{"d":"2024-11-04","o":18.52,"h":18.8,"l":18.33,"c":18.45,"v":2195000},{"d":"2024-11-05","o":18.46,"h":18.75,"l":18.39,"c":18.55,"v":2019700},{"d":"2024-11-06","o":19.1,"h":19.17,"l":18.79,"c":18.85,"v":5217500},{"d":"2024-11-07","o":18.82,"h":19.44,"l":18.82,"c":19.34,"v":4369900},{"d":"2024-11-08","o":19.29,"h":19.35,"l":19.02,"c":19.26,"v":4411900},{"d":"2024-11-11","o":19.26,"h":19.52,"l":19.11,"c":19.36,"v":3049200},{"d":"2024-11-12","o":19.25,"h":19.58,"l":19.1,"c":19.52,"v":2661500},{"d":"2024-11-13","o":19.52,"h":19.52,"l":19.06,"c":19.1,"v":2057900},{"d":"2024-11-14","o":19.24,"h":19.43,"l":19.04,"c":19.1,"v":2255400},{"d":"2024-11-15","o":19.08,"h":19.15,"l":18.85,"c":18.88,"v":2229400},{"d":"2024-11-18","o":18.99,"h":19.15,"l":18.93,"c":19.01,"v":3729800},{"d":"2024-11-19","o":18.95,"h":19.44,"l":18.88,"c":19.27,"v":2285900},{"d":"2024-11-20","o":19.19,"h":19.33,"l":19.08,"c":19.12,"v":1912100},{"d":"2024-11-21","o":19.12,"h":19.17,"l":18.96,"c":19.06,"v":1682900},{"d":"2024-11-22","o":19.08,"h":19.46,"l":19.08,"c":19.37,"v":1370100},{"d":"2024-11-25","o":19.3,"h":19.63,"l":19.29,"c":19.38,"v":2811500},{"d":"2024-11-26","o":19.33,"h":19.68,"l":19.28,"c":19.54,"v":3124800},{"d":"2024-11-27","o":19.68,"h":19.7,"l":19.5,"c":19.62,"v":2160400},{"d":"2024-11-29","o":19.74,"h":19.86,"l":19.57,"c":19.85,"v":1805100},{"d":"2024-12-02","o":19.71,"h":19.79,"l":19.43,"c":19.45,"v":2703300},{"d":"2024-12-03","o":19.51,"h":19.55,"l":19.22,"c":19.34,"v":2376500},{"d":"2024-12-04","o":19.28,"h":19.53,"l":19.12,"c":19.31,"v":1686900},{"d":"2024-12-05","o":19.18,"h":19.35,"l":19.01,"c":19.14,"v":1780400},{"d":"2024-12-06","o":19.23,"h":19.32,"l":19.05,"c":19.14,"v":1737300},{"d":"2024-12-09","o":19.17,"h":19.2,"l":18.88,"c":18.94,"v":1857900},{"d":"2024-12-10","o":18.99,"h":19.36,"l":17,"c":18.51,"v":15812800},{"d":"2024-12-11","o":19.2,"h":19.25,"l":18.21,"c":18.23,"v":27121900},{"d":"2024-12-12","o":18.37,"h":19.24,"l":18.08,"c":19.12,"v":18195000},{"d":"2024-12-13","o":19.05,"h":19.56,"l":18.89,"c":19.5,"v":10440100},{"d":"2024-12-16","o":19.39,"h":19.88,"l":19.14,"c":19.85,"v":8410300},{"d":"2024-12-17","o":20,"h":20.08,"l":18.95,"c":19.32,"v":8205700},{"d":"2024-12-18","o":19.12,"h":19.24,"l":18.93,"c":18.95,"v":6984700},{"d":"2024-12-19","o":18.87,"h":19.5,"l":18.75,"c":19.41,"v":8163500},{"d":"2024-12-20","o":19.36,"h":19.6,"l":19.25,"c":19.52,"v":9898500},{"d":"2024-12-23","o":19.46,"h":19.63,"l":19.14,"c":19.63,"v":3465400},{"d":"2024-12-24","o":19.64,"h":19.64,"l":19.42,"c":19.63,"v":1722300},{"d":"2024-12-26","o":19.57,"h":19.83,"l":19.41,"c":19.83,"v":3850100},{"d":"2024-12-27","o":19.59,"h":19.92,"l":19.59,"c":19.92,"v":4383500},{"d":"2024-12-30","o":19.85,"h":19.95,"l":19.42,"c":19.62,"v":5292800},{"d":"2024-12-31","o":19.58,"h":19.83,"l":19.55,"c":19.64,"v":3859400},{"d":"2025-01-02","o":19.7,"h":19.86,"l":19.5,"c":19.66,"v":5374700},{"d":"2025-01-03","o":19.61,"h":19.85,"l":19.57,"c":19.8,"v":5697100},{"d":"2025-01-06","o":19.8,"h":19.86,"l":19.46,"c":19.6,"v":5749800},{"d":"2025-01-07","o":19.74,"h":19.75,"l":19.42,"c":19.72,"v":9503100},{"d":"2025-01-08","o":20,"h":20,"l":19.58,"c":19.88,"v":9866900},{"d":"2025-01-10","o":19.87,"h":20.03,"l":19.71,"c":19.95,"v":7153300},{"d":"2025-01-13","o":20.1,"h":20.69,"l":19.98,"c":20.66,"v":9318300},{"d":"2025-01-14","o":20.66,"h":20.92,"l":20.45,"c":20.73,"v":6551600},{"d":"2025-01-15","o":20.71,"h":20.74,"l":20.05,"c":20.42,"v":7106500},{"d":"2025-01-16","o":20.36,"h":20.48,"l":20.14,"c":20.2,"v":5637400},{"d":"2025-01-17","o":20.17,"h":20.3,"l":19.6,"c":19.64,"v":7506300},{"d":"2025-01-21","o":20.13,"h":20.13,"l":19.45,"c":19.7,"v":4708900},{"d":"2025-01-22","o":19.65,"h":19.72,"l":19.5,"c":19.62,"v":3446300},{"d":"2025-01-23","o":19.56,"h":19.83,"l":19.56,"c":19.78,"v":4231900},{"d":"2025-01-24","o":19.71,"h":19.92,"l":19.59,"c":19.91,"v":7597800},{"d":"2025-01-27","o":20.06,"h":20.19,"l":19.74,"c":19.8,"v":4559200},{"d":"2025-01-28","o":19.88,"h":19.94,"l":19.62,"c":19.84,"v":3519000},{"d":"2025-01-29","o":19.83,"h":20.06,"l":19.8,"c":20.02,"v":2976800},{"d":"2025-01-30","o":20,"h":20.17,"l":19.94,"c":20.05,"v":4589300},{"d":"2025-01-31","o":20.04,"h":20.25,"l":20.01,"c":20.05,"v":3458700},{"d":"2025-02-03","o":19.78,"h":20.08,"l":19.53,"c":19.58,"v":7245500},{"d":"2025-02-04","o":19.71,"h":20.3,"l":19.62,"c":20.25,"v":6406800},{"d":"2025-02-05","o":20.25,"h":20.44,"l":20.17,"c":20.4,"v":3942400},{"d":"2025-02-06","o":20.49,"h":20.7,"l":20.35,"c":20.63,"v":5277800},{"d":"2025-02-07","o":20.6,"h":20.95,"l":20.45,"c":20.89,"v":4006100},{"d":"2025-02-10","o":20.95,"h":21.22,"l":20.77,"c":21.21,"v":3655500},{"d":"2025-02-11","o":21.14,"h":21.3,"l":20.9,"c":21.29,"v":3590400},{"d":"2025-02-12","o":21.12,"h":21.58,"l":21.1,"c":21.56,"v":6408000},{"d":"2025-02-13","o":21.56,"h":21.67,"l":21.33,"c":21.34,"v":3937400},{"d":"2025-02-14","o":21.36,"h":21.4,"l":20.69,"c":20.83,"v":3613600},{"d":"2025-02-18","o":20.71,"h":20.75,"l":20.52,"c":20.64,"v":4122300},{"d":"2025-02-19","o":20.62,"h":20.7,"l":20.43,"c":20.53,"v":2548000},{"d":"2025-02-20","o":20.37,"h":20.62,"l":20.24,"c":20.56,"v":4038200},{"d":"2025-02-21","o":20.45,"h":20.71,"l":20.26,"c":20.55,"v":7541300},{"d":"2025-02-24","o":20.6,"h":20.64,"l":20.35,"c":20.43,"v":3335400},{"d":"2025-02-25","o":20.49,"h":20.77,"l":20.35,"c":20.65,"v":3862800},{"d":"2025-02-26","o":20.62,"h":21.07,"l":20.56,"c":20.69,"v":4432800},{"d":"2025-02-27","o":20.76,"h":21.02,"l":20.65,"c":20.82,"v":3221400},{"d":"2025-02-28","o":20.9,"h":21.08,"l":20.78,"c":21.04,"v":4702000},{"d":"2025-03-03","o":20.87,"h":21.07,"l":20.44,"c":20.69,"v":4636100},{"d":"2025-03-04","o":20.35,"h":20.53,"l":19.58,"c":19.76,"v":7744500},{"d":"2025-03-05","o":20.5,"h":20.88,"l":20.37,"c":20.8,"v":12468100},{"d":"2025-03-06","o":20.81,"h":21.2,"l":20.76,"c":20.97,"v":11142800},{"d":"2025-03-07","o":20.87,"h":21.5,"l":20.86,"c":21.46,"v":11258500},{"d":"2025-03-10","o":21.35,"h":21.45,"l":20.64,"c":21.15,"v":58771100},{"d":"2025-03-11","o":21,"h":21.6,"l":20.98,"c":21.46,"v":7444000},{"d":"2025-03-12","o":21.47,"h":21.47,"l":20.69,"c":20.85,"v":6767500},{"d":"2025-03-13","o":20.91,"h":21.28,"l":20.78,"c":21.19,"v":5646600},{"d":"2025-03-14","o":21.1,"h":21.34,"l":20.99,"c":21.08,"v":4160800},{"d":"2025-03-17","o":21.08,"h":22.03,"l":21.08,"c":21.93,"v":7066600},{"d":"2025-03-18","o":22,"h":22.04,"l":21.76,"c":22.02,"v":5592100},{"d":"2025-03-19","o":22.05,"h":22.05,"l":21.51,"c":21.63,"v":4688100},{"d":"2025-03-20","o":21.5,"h":21.62,"l":21.24,"c":21.27,"v":3978000},{"d":"2025-03-21","o":21.19,"h":21.32,"l":20.98,"c":21.14,"v":7920500},{"d":"2025-03-24","o":21.15,"h":21.25,"l":20.75,"c":20.8,"v":4290200},{"d":"2025-03-25","o":20.89,"h":20.99,"l":20.68,"c":20.81,"v":4300000},{"d":"2025-03-26","o":20.7,"h":21.22,"l":20.66,"c":21.16,"v":3994700},{"d":"2025-03-27","o":21.21,"h":21.27,"l":21.06,"c":21.17,"v":3286000},{"d":"2025-03-28","o":21.18,"h":21.67,"l":21.1,"c":21.62,"v":4142800},{"d":"2025-03-31","o":21.62,"h":22.05,"l":21.6,"c":21.99,"v":7511800},{"d":"2025-04-01","o":22,"h":22.4,"l":21.8,"c":22.39,"v":5353700},{"d":"2025-04-02","o":22.4,"h":22.59,"l":22.28,"c":22.43,"v":4080900},{"d":"2025-04-03","o":22.33,"h":23.2,"l":22.33,"c":22.91,"v":7863900},{"d":"2025-04-04","o":22.34,"h":22.9,"l":21.78,"c":21.97,"v":6566400},{"d":"2025-04-07","o":21.39,"h":21.9,"l":20.88,"c":21.33,"v":7556300},{"d":"2025-04-08","o":21.72,"h":21.87,"l":20.83,"c":20.94,"v":4888900},{"d":"2025-04-09","o":20.79,"h":21.88,"l":20.72,"c":21.3,"v":6259600},{"d":"2025-04-10","o":21.24,"h":21.68,"l":20.97,"c":21.36,"v":5051500},{"d":"2025-04-11","o":21.41,"h":21.45,"l":20.95,"c":21.19,"v":5069100},{"d":"2025-04-14","o":21.44,"h":21.71,"l":21.25,"c":21.57,"v":8194700},{"d":"2025-04-15","o":20.6,"h":21.27,"l":19.63,"c":19.94,"v":16415400},{"d":"2025-04-16","o":20.04,"h":21.18,"l":20.04,"c":21.15,"v":12194300},{"d":"2025-04-17","o":21.04,"h":21.76,"l":21,"c":21.71,"v":10042900},{"d":"2025-04-21","o":21.9,"h":22.31,"l":21.81,"c":22.27,"v":8283600},{"d":"2025-04-22","o":22.35,"h":22.69,"l":22.1,"c":22.52,"v":7718100},{"d":"2025-04-23","o":22.45,"h":22.58,"l":22.14,"c":22.41,"v":6832100},{"d":"2025-04-24","o":22.52,"h":22.52,"l":22.15,"c":22.36,"v":6432700},{"d":"2025-04-25","o":22.19,"h":22.33,"l":21.69,"c":21.91,"v":5822700},{"d":"2025-04-28","o":21.98,"h":22.03,"l":21.57,"c":21.69,"v":5653200},{"d":"2025-04-29","o":21.45,"h":21.97,"l":21.45,"c":21.94,"v":5301400},{"d":"2025-04-30","o":22.08,"h":22.12,"l":21.71,"c":21.98,"v":3982700},{"d":"2025-05-01","o":21.99,"h":22.23,"l":21.93,"c":22.01,"v":4684500},{"d":"2025-05-02","o":22.23,"h":22.23,"l":21.9,"c":21.93,"v":4364700},{"d":"2025-05-05","o":21.9,"h":21.91,"l":21.67,"c":21.7,"v":3678100},{"d":"2025-05-06","o":21.64,"h":21.95,"l":21.63,"c":21.93,"v":5750600},{"d":"2025-05-07","o":22.26,"h":22.59,"l":22.07,"c":22.4,"v":6400100},{"d":"2025-05-08","o":22.34,"h":22.74,"l":22.31,"c":22.32,"v":6330400},{"d":"2025-05-09","o":22.33,"h":22.6,"l":22.31,"c":22.47,"v":4399000},{"d":"2025-05-12","o":22.38,"h":22.61,"l":21.89,"c":22.3,"v":5872600},{"d":"2025-05-13","o":22.24,"h":22.43,"l":21.72,"c":21.72,"v":4899400},{"d":"2025-05-14","o":21.76,"h":21.91,"l":21.41,"c":21.54,"v":6517900},{"d":"2025-05-15","o":21.53,"h":21.91,"l":21.42,"c":21.9,"v":4871300},{"d":"2025-05-16","o":21.86,"h":22.12,"l":21.82,"c":22.1,"v":4788400},{"d":"2025-05-19","o":22.15,"h":22.15,"l":21.8,"c":21.84,"v":4179400},{"d":"2025-05-20","o":21.94,"h":22.16,"l":21.78,"c":21.98,"v":3022900},{"d":"2025-05-21","o":21.78,"h":22.06,"l":21.78,"c":22.04,"v":3449700},{"d":"2025-05-22","o":22.09,"h":22.11,"l":21.64,"c":21.83,"v":2878700},{"d":"2025-05-23","o":21.9,"h":22.17,"l":21.75,"c":22.1,"v":2334800},{"d":"2025-05-27","o":22.14,"h":22.3,"l":21.92,"c":22.2,"v":4935000},{"d":"2025-05-28","o":22.32,"h":22.32,"l":22.05,"c":22.15,"v":2848700},{"d":"2025-05-29","o":22.07,"h":22.22,"l":21.82,"c":22.16,"v":2930600},{"d":"2025-05-30","o":22.15,"h":22.41,"l":22.07,"c":22.23,"v":6023000},{"d":"2025-06-02","o":22.17,"h":22.36,"l":21.9,"c":22.02,"v":4968100},{"d":"2025-06-03","o":21.9,"h":22,"l":21.37,"c":21.58,"v":5102600},{"d":"2025-06-04","o":21.63,"h":21.69,"l":21.38,"c":21.4,"v":3345100},{"d":"2025-06-05","o":21.45,"h":21.7,"l":21.39,"c":21.57,"v":3974400},{"d":"2025-06-06","o":21.53,"h":21.53,"l":21.3,"c":21.43,"v":2886200},{"d":"2025-06-09","o":21.47,"h":21.52,"l":20.99,"c":21.22,"v":4553100},{"d":"2025-06-10","o":21.27,"h":21.41,"l":21.02,"c":21.21,"v":4135100},{"d":"2025-06-11","o":21.21,"h":21.28,"l":20.96,"c":21.27,"v":4923300},{"d":"2025-06-12","o":21.27,"h":21.47,"l":21.08,"c":21.4,"v":3726600},{"d":"2025-06-13","o":21.38,"h":21.42,"l":21.11,"c":21.22,"v":3686000},{"d":"2025-06-16","o":21.29,"h":21.56,"l":21.25,"c":21.52,"v":8727100},{"d":"2025-06-17","o":21.47,"h":21.66,"l":21.1,"c":21.14,"v":4258400},{"d":"2025-06-18","o":21.16,"h":21.32,"l":21,"c":21.09,"v":5207900},{"d":"2025-06-20","o":21.15,"h":21.78,"l":21.12,"c":21.68,"v":8277700},{"d":"2025-06-23","o":21.6,"h":22.23,"l":21.59,"c":22.13,"v":5403300},{"d":"2025-06-24","o":22,"h":22.06,"l":21.66,"c":21.69,"v":6571400},{"d":"2025-06-25","o":21.65,"h":21.74,"l":21.25,"c":21.28,"v":4822100},{"d":"2025-06-26","o":21.28,"h":21.33,"l":21.06,"c":21.12,"v":3276200},{"d":"2025-06-27","o":21.15,"h":21.3,"l":21.11,"c":21.19,"v":5131700},{"d":"2025-06-30","o":21.24,"h":21.59,"l":21.23,"c":21.51,"v":5561700},{"d":"2025-07-01","o":21.62,"h":21.89,"l":21.45,"c":21.64,"v":5864400},{"d":"2025-07-02","o":21.62,"h":22.08,"l":21.58,"c":21.99,"v":6251300},{"d":"2025-07-03","o":21.92,"h":22,"l":21.79,"c":21.93,"v":2715800},{"d":"2025-07-07","o":22,"h":22.75,"l":21.87,"c":22.74,"v":8794100},{"d":"2025-07-08","o":22.64,"h":22.78,"l":22.11,"c":22.16,"v":8812300},{"d":"2025-07-09","o":22.12,"h":22.36,"l":22.06,"c":22.33,"v":4420900},{"d":"2025-07-10","o":22.36,"h":22.49,"l":22.14,"c":22.28,"v":5019500},{"d":"2025-07-11","o":22.25,"h":22.32,"l":22.1,"c":22.15,"v":4572700},{"d":"2025-07-14","o":22.23,"h":22.39,"l":22.03,"c":22.13,"v":8836000},{"d":"2025-07-15","o":21.69,"h":21.75,"l":20.57,"c":21.01,"v":16437900},{"d":"2025-07-16","o":20.9,"h":21.14,"l":20.52,"c":20.53,"v":10892800},{"d":"2025-07-17","o":20.48,"h":20.53,"l":20.19,"c":20.24,"v":11341700},{"d":"2025-07-18","o":20.24,"h":20.61,"l":20.14,"c":20.47,"v":7588000},{"d":"2025-07-21","o":20.3,"h":20.46,"l":20.02,"c":20.04,"v":7118100},{"d":"2025-07-22","o":20.44,"h":20.64,"l":20.37,"c":20.57,"v":6321800},{"d":"2025-07-23","o":20.57,"h":20.91,"l":20.57,"c":20.8,"v":5248600},{"d":"2025-07-24","o":20.8,"h":20.81,"l":20.48,"c":20.54,"v":5483900},{"d":"2025-07-25","o":20.47,"h":20.47,"l":19.98,"c":20,"v":4368100},{"d":"2025-07-28","o":19.99,"h":20.05,"l":19.66,"c":19.69,"v":6240400},{"d":"2025-07-29","o":19.73,"h":19.81,"l":19.58,"c":19.67,"v":7866100},{"d":"2025-07-30","o":19.7,"h":19.73,"l":19.4,"c":19.47,"v":7520900},{"d":"2025-07-31","o":19.36,"h":19.5,"l":19.2,"c":19.22,"v":5404900},{"d":"2025-08-01","o":19.44,"h":19.65,"l":19.3,"c":19.61,"v":5689900},{"d":"2025-08-04","o":19.41,"h":19.64,"l":19.24,"c":19.26,"v":4343900},{"d":"2025-08-05","o":19.22,"h":19.34,"l":19.17,"c":19.28,"v":6804600},{"d":"2025-08-06","o":19.25,"h":19.64,"l":19.25,"c":19.59,"v":6032900},{"d":"2025-08-07","o":19.59,"h":19.9,"l":19.51,"c":19.86,"v":4878900},{"d":"2025-08-08","o":19.9,"h":20.02,"l":19.67,"c":19.71,"v":4805600},{"d":"2025-08-11","o":19.79,"h":19.81,"l":19.35,"c":19.36,"v":7052700},{"d":"2025-08-12","o":19.37,"h":19.51,"l":19.25,"c":19.5,"v":3927900},{"d":"2025-08-13","o":18.95,"h":19.19,"l":18.59,"c":19.1,"v":9129600},{"d":"2025-08-14","o":19.12,"h":19.3,"l":19.01,"c":19.06,"v":4989000},{"d":"2025-08-15","o":19.01,"h":19.24,"l":19.01,"c":19.19,"v":4478600},{"d":"2025-08-18","o":19.23,"h":19.35,"l":19.1,"c":19.23,"v":4042400},{"d":"2025-08-19","o":19.36,"h":19.56,"l":19.32,"c":19.43,"v":3352100},{"d":"2025-08-20","o":19.56,"h":19.71,"l":19.46,"c":19.71,"v":5489100},{"d":"2025-08-21","o":19.54,"h":19.57,"l":19.27,"c":19.46,"v":4868500},{"d":"2025-08-22","o":19.5,"h":19.6,"l":19.4,"c":19.52,"v":4186900},{"d":"2025-08-25","o":19.5,"h":19.71,"l":19.49,"c":19.68,"v":3975300},{"d":"2025-08-26","o":19.66,"h":19.71,"l":19.36,"c":19.4,"v":7370200},{"d":"2025-08-27","o":19.42,"h":19.67,"l":19.37,"c":19.53,"v":7267800},{"d":"2025-08-28","o":19.37,"h":19.44,"l":19.02,"c":19.26,"v":4132800},{"d":"2025-08-29","o":19.32,"h":19.47,"l":19.17,"c":19.46,"v":4529900},{"d":"2025-09-02","o":19.5,"h":19.55,"l":19.17,"c":19.26,"v":7880800},{"d":"2025-09-03","o":19.18,"h":19.32,"l":19.12,"c":19.31,"v":3554500},{"d":"2025-09-04","o":19.34,"h":19.49,"l":18.97,"c":19.1,"v":4740000},{"d":"2025-09-05","o":19.11,"h":19.11,"l":18.92,"c":19.06,"v":4586700},{"d":"2025-09-08","o":19.06,"h":19.25,"l":18.86,"c":19.25,"v":5980600},{"d":"2025-09-09","o":19.19,"h":19.2,"l":18.63,"c":18.73,"v":7136400},{"d":"2025-09-10","o":18.66,"h":18.72,"l":18.42,"c":18.55,"v":5210500},{"d":"2025-09-11","o":18.61,"h":18.72,"l":18.44,"c":18.72,"v":7479600},{"d":"2025-09-12","o":18.68,"h":18.79,"l":18.61,"c":18.73,"v":3293500},{"d":"2025-09-15","o":18.77,"h":18.77,"l":18.4,"c":18.4,"v":5563100},{"d":"2025-09-16","o":18.45,"h":18.48,"l":18.21,"c":18.45,"v":7983700},{"d":"2025-09-17","o":18.49,"h":18.6,"l":18.34,"c":18.39,"v":7022000},{"d":"2025-09-18","o":18.41,"h":18.45,"l":18.28,"c":18.33,"v":4738000},{"d":"2025-09-19","o":18.28,"h":18.32,"l":17.81,"c":17.9,"v":10053100},{"d":"2025-09-22","o":17.97,"h":17.97,"l":17.62,"c":17.72,"v":7056300},{"d":"2025-09-23","o":17.71,"h":17.75,"l":17.5,"c":17.58,"v":6206800},{"d":"2025-09-24","o":17.6,"h":17.8,"l":17.6,"c":17.72,"v":4234500},{"d":"2025-09-25","o":17.84,"h":17.85,"l":17.35,"c":17.45,"v":5623100},{"d":"2025-09-26","o":17.47,"h":17.61,"l":17.34,"c":17.56,"v":4739700},{"d":"2025-09-29","o":17.58,"h":17.59,"l":17.31,"c":17.48,"v":5582700},{"d":"2025-09-30","o":17.39,"h":17.59,"l":17.34,"c":17.51,"v":6836700},{"d":"2025-10-01","o":17.53,"h":17.6,"l":17.11,"c":17.35,"v":6094900},{"d":"2025-10-02","o":17.2,"h":17.45,"l":17.19,"c":17.35,"v":5470800},{"d":"2025-10-03","o":17.31,"h":17.5,"l":17.28,"c":17.38,"v":4785200},{"d":"2025-10-06","o":17.3,"h":17.35,"l":16.75,"c":16.8,"v":8740100},{"d":"2025-10-07","o":16.81,"h":17.22,"l":16.7,"c":17.19,"v":8915100},{"d":"2025-10-08","o":17.28,"h":17.37,"l":17.15,"c":17.35,"v":8452100},{"d":"2025-10-09","o":17.45,"h":17.65,"l":17.14,"c":17.29,"v":8738100},{"d":"2025-10-10","o":17.31,"h":17.31,"l":16.95,"c":17.12,"v":9017600},{"d":"2025-10-13","o":16.96,"h":17.22,"l":16.85,"c":16.95,"v":8974700},{"d":"2025-10-14","o":18.45,"h":19.5,"l":17.7,"c":19.26,"v":23622400},{"d":"2025-10-15","o":19.21,"h":19.29,"l":18.91,"c":19.21,"v":10703900},{"d":"2025-10-16","o":19.17,"h":19.54,"l":19.08,"c":19.23,"v":8553200},{"d":"2025-10-17","o":19.4,"h":19.88,"l":19.32,"c":19.74,"v":9887700},{"d":"2025-10-20","o":19.69,"h":20,"l":19.56,"c":19.66,"v":7152800},{"d":"2025-10-21","o":19.64,"h":19.92,"l":19.3,"c":19.34,"v":10814900},{"d":"2025-10-22","o":19.35,"h":19.62,"l":19.28,"c":19.56,"v":6796900},{"d":"2025-10-23","o":19.62,"h":19.76,"l":19.2,"c":19.21,"v":8124200},{"d":"2025-10-24","o":19.16,"h":19.2,"l":18.57,"c":18.65,"v":8144400},{"d":"2025-10-27","o":18.56,"h":18.82,"l":18.36,"c":18.78,"v":7410800},{"d":"2025-10-28","o":18.65,"h":18.79,"l":18.44,"c":18.47,"v":6372000},{"d":"2025-10-29","o":18.28,"h":18.39,"l":18.2,"c":18.27,"v":8408800},{"d":"2025-10-30","o":18.26,"h":18.4,"l":17.87,"c":17.91,"v":6653500},{"d":"2025-10-31","o":17.71,"h":17.76,"l":17.19,"c":17.69,"v":12220200},{"d":"2025-11-03","o":17.5,"h":17.67,"l":17.43,"c":17.59,"v":14791100},{"d":"2025-11-04","o":17.64,"h":17.73,"l":17.27,"c":17.31,"v":8564600},{"d":"2025-11-05","o":17.28,"h":17.75,"l":17.14,"c":17.48,"v":7465000},{"d":"2025-11-06","o":17.49,"h":17.72,"l":17.38,"c":17.48,"v":6357300},{"d":"2025-11-07","o":17.59,"h":17.92,"l":17.52,"c":17.73,"v":6552700},{"d":"2025-11-10","o":17.61,"h":17.74,"l":17.38,"c":17.48,"v":10474400},{"d":"2025-11-11","o":17.69,"h":17.84,"l":17.52,"c":17.82,"v":7168400},{"d":"2025-11-12","o":17.84,"h":18.1,"l":17.81,"c":17.86,"v":5281400},{"d":"2025-11-13","o":17.87,"h":18.17,"l":17.87,"c":17.96,"v":6201900},{"d":"2025-11-14","o":18.04,"h":18.23,"l":17.91,"c":18.21,"v":5459700},{"d":"2025-11-17","o":18.21,"h":18.32,"l":17.99,"c":18.12,"v":5677800},{"d":"2025-11-18","o":18.23,"h":18.25,"l":17.93,"c":18.14,"v":6005400},{"d":"2025-11-19","o":18.17,"h":18.19,"l":17.83,"c":17.84,"v":6655900},{"d":"2025-11-20","o":17.78,"h":17.89,"l":17.5,"c":17.57,"v":8397000},{"d":"2025-11-21","o":17.62,"h":17.9,"l":17.53,"c":17.61,"v":7937500},{"d":"2025-11-24","o":17.8,"h":17.8,"l":17.19,"c":17.56,"v":36781900},{"d":"2025-11-25","o":17.65,"h":18.01,"l":17.64,"c":18,"v":8333300},{"d":"2025-11-26","o":17.98,"h":18.35,"l":17.98,"c":18.14,"v":6664000},{"d":"2025-11-28","o":18.14,"h":18.41,"l":18.09,"c":18.33,"v":3121000},{"d":"2025-12-01","o":18.25,"h":18.36,"l":18.1,"c":18.1,"v":7332000},{"d":"2025-12-02","o":18.04,"h":18.19,"l":17.84,"c":17.85,"v":8946300},{"d":"2025-12-03","o":17.93,"h":18.28,"l":17.85,"c":17.94,"v":5978600},{"d":"2025-12-04","o":17.87,"h":17.91,"l":17.45,"c":17.66,"v":8854200},{"d":"2025-12-05","o":17.63,"h":17.68,"l":17.15,"c":17.22,"v":12663400},{"d":"2025-12-08","o":17.23,"h":17.38,"l":17.16,"c":17.16,"v":7671900},{"d":"2025-12-09","o":17.2,"h":17.35,"l":17.17,"c":17.23,"v":6281800},{"d":"2025-12-10","o":17.26,"h":17.54,"l":17.05,"c":17.06,"v":14122200},{"d":"2025-12-11","o":17.12,"h":17.42,"l":17.09,"c":17.28,"v":5795300},{"d":"2025-12-12","o":17.38,"h":17.57,"l":17.28,"c":17.36,"v":5860800},{"d":"2025-12-15","o":17.39,"h":17.45,"l":16.55,"c":17.33,"v":10411300},{"d":"2025-12-16","o":17.36,"h":17.51,"l":17.12,"c":17.47,"v":8722700},{"d":"2025-12-17","o":17.4,"h":17.83,"l":17.34,"c":17.68,"v":7648200},{"d":"2025-12-18","o":17.47,"h":17.67,"l":17.44,"c":17.47,"v":12403600},{"d":"2025-12-19","o":17.46,"h":17.5,"l":17.27,"c":17.43,"v":15000000},{"d":"2025-12-22","o":17.38,"h":17.45,"l":17.19,"c":17.45,"v":6179700},{"d":"2025-12-23","o":17.38,"h":17.4,"l":17.02,"c":17.21,"v":8818000},{"d":"2025-12-24","o":17.29,"h":17.31,"l":17.17,"c":17.28,"v":2982700},{"d":"2025-12-26","o":17.21,"h":17.44,"l":17.21,"c":17.41,"v":6705200},{"d":"2025-12-29","o":17.21,"h":17.52,"l":17.21,"c":17.29,"v":7981100},{"d":"2025-12-30","o":17.25,"h":17.45,"l":17.25,"c":17.25,"v":6241900},{"d":"2025-12-31","o":17.22,"h":17.36,"l":17.17,"c":17.17,"v":7368400},{"d":"2026-01-02","o":17.17,"h":17.35,"l":17.05,"c":17.31,"v":6807300},{"d":"2026-01-05","o":17.29,"h":17.36,"l":16.93,"c":17.26,"v":9617600},{"d":"2026-01-06","o":17.29,"h":17.39,"l":16.99,"c":17.11,"v":16175100},{"d":"2026-01-07","o":17.3,"h":17.41,"l":15.8,"c":16.09,"v":26947200},{"d":"2026-01-08","o":15.95,"h":16.68,"l":15.95,"c":16.63,"v":16577400},{"d":"2026-01-09","o":16.7,"h":16.95,"l":16.62,"c":16.66,"v":11663500},{"d":"2026-01-12","o":16.67,"h":17.53,"l":16.66,"c":17.22,"v":17604300},{"d":"2026-01-13","o":17.15,"h":17.24,"l":17.03,"c":17.19,"v":8546600},{"d":"2026-01-14","o":17.27,"h":17.89,"l":17.25,"c":17.71,"v":7752500},{"d":"2026-01-15","o":17.23,"h":17.66,"l":17.05,"c":17.38,"v":10210000},{"d":"2026-01-16","o":17.29,"h":17.46,"l":17.23,"c":17.32,"v":4934200},{"d":"2026-01-20","o":17.29,"h":17.41,"l":16.99,"c":17.14,"v":7963500},{"d":"2026-01-21","o":17.18,"h":17.2,"l":16.95,"c":17.02,"v":5864600},{"d":"2026-01-22","o":16.95,"h":17.22,"l":16.57,"c":17.18,"v":8452600},{"d":"2026-01-23","o":17,"h":17.16,"l":16.75,"c":17.06,"v":6584900},{"d":"2026-01-26","o":17.2,"h":17.42,"l":17.16,"c":17.22,"v":7109100},{"d":"2026-01-27","o":17.15,"h":17.24,"l":16.4,"c":16.66,"v":9597700},{"d":"2026-01-28","o":16.77,"h":16.91,"l":16.62,"c":16.69,"v":4637000},{"d":"2026-01-29","o":16.72,"h":16.81,"l":16.48,"c":16.59,"v":7576100},{"d":"2026-01-30","o":16.52,"h":16.7,"l":16.5,"c":16.65,"v":6097100},{"d":"2026-02-02","o":16.68,"h":16.87,"l":16.52,"c":16.86,"v":6571600},{"d":"2026-02-03","o":16.82,"h":17.55,"l":16.78,"c":17.45,"v":7986800},{"d":"2026-02-04","o":17.53,"h":18.08,"l":17.5,"c":17.76,"v":6981100},{"d":"2026-02-05","o":17.81,"h":18.08,"l":17.69,"c":17.79,"v":6347800},{"d":"2026-02-06","o":17.82,"h":18.2,"l":17.82,"c":18.09,"v":6669900},{"d":"2026-02-09","o":18.13,"h":18.47,"l":17.92,"c":18.16,"v":6648100},{"d":"2026-02-10","o":17.9,"h":18.07,"l":17.57,"c":17.57,"v":6048100},{"d":"2026-02-11","o":17.5,"h":17.91,"l":17.36,"c":17.73,"v":5426200},{"d":"2026-02-12","o":17.76,"h":18.18,"l":17.76,"c":17.93,"v":6071500},{"d":"2026-02-13","o":17.91,"h":18.59,"l":17.9,"c":18.57,"v":5785800},{"d":"2026-02-17","o":18.72,"h":18.83,"l":18.28,"c":18.47,"v":5410400},{"d":"2026-02-18","o":18.42,"h":18.52,"l":17.99,"c":18.12,"v":6558300},{"d":"2026-02-19","o":18.06,"h":18.36,"l":17.74,"c":17.93,"v":4430400},{"d":"2026-02-20","o":17.96,"h":17.96,"l":17.61,"c":17.9,"v":4805400},{"d":"2026-02-23","o":17.8,"h":18.53,"l":17.77,"c":18.51,"v":5837800},{"d":"2026-02-24","o":18.51,"h":18.83,"l":18.48,"c":18.66,"v":6031500},{"d":"2026-02-25","o":18.5,"h":18.56,"l":17.57,"c":17.7,"v":6210800},{"d":"2026-02-26","o":17.78,"h":18.05,"l":17.76,"c":17.8,"v":4714600},{"d":"2026-02-27","o":17.8,"h":17.97,"l":17.73,"c":17.9,"v":5320600},{"d":"2026-03-02","o":17.86,"h":17.98,"l":17.67,"c":17.7,"v":4641100},{"d":"2026-03-03","o":17.61,"h":17.7,"l":17.36,"c":17.52,"v":3811100},{"d":"2026-03-04","o":17.51,"h":17.52,"l":16.85,"c":17.1,"v":8956000},{"d":"2026-03-05","o":16.92,"h":17.49,"l":16.9,"c":17.3,"v":6656000},{"d":"2026-03-06","o":17.23,"h":17.9,"l":17.15,"c":17.77,"v":5746600},{"d":"2026-03-09","o":17.64,"h":17.65,"l":17.23,"c":17.23,"v":5441500},{"d":"2026-03-10","o":17.11,"h":17.12,"l":16.75,"c":16.76,"v":6294500},{"d":"2026-03-11","o":16.81,"h":16.83,"l":16.4,"c":16.44,"v":6000100},{"d":"2026-03-12","o":16.52,"h":17.29,"l":16.42,"c":16.87,"v":7221200},{"d":"2026-03-13","o":17,"h":17.31,"l":16.9,"c":17.27,"v":4418900},{"d":"2026-03-16","o":17.29,"h":17.45,"l":17.07,"c":17.31,"v":7492900},{"d":"2026-03-17","o":17.41,"h":17.88,"l":17.31,"c":17.63,"v":4737700},{"d":"2026-03-18","o":17.52,"h":17.66,"l":17.28,"c":17.28,"v":5846500},{"d":"2026-03-19","o":17.34,"h":17.82,"l":17.34,"c":17.34,"v":5442200},{"d":"2026-03-20","o":17.42,"h":17.52,"l":17.23,"c":17.29,"v":15817200},{"d":"2026-03-23","o":17.25,"h":17.27,"l":16.64,"c":17.13,"v":6997200},{"d":"2026-03-24","o":17.07,"h":17.27,"l":16.84,"c":16.86,"v":4702100},{"d":"2026-03-25","o":16.93,"h":16.95,"l":16.39,"c":16.57,"v":5864200},{"d":"2026-03-26","o":16.59,"h":17.1,"l":16.57,"c":17.09,"v":3682600},{"d":"2026-03-27","o":17.14,"h":17.28,"l":17.06,"c":17.07,"v":5087800},{"d":"2026-03-30","o":17.09,"h":17.55,"l":17.01,"c":17.38,"v":4820600},{"d":"2026-03-31","o":17.43,"h":17.49,"l":17,"c":17.04,"v":4467369},{"d":"2026-04-01","o":17.15,"h":17.23,"l":16.73,"c":17.01,"v":5675585},{"d":"2026-04-02","o":17.2,"h":17.49,"l":17.02,"c":17.45,"v":5218347},{"d":"2026-04-06","o":17.67,"h":18,"l":17.55,"c":17.99,"v":5268857},{"d":"2026-04-07","o":17.99,"h":18.22,"l":17.94,"c":18.05,"v":6998557},{"d":"2026-04-08","o":17.28,"h":17.81,"l":17.1,"c":17.71,"v":9407352},{"d":"2026-04-09","o":17.56,"h":17.68,"l":17.28,"c":17.47,"v":5096928},{"d":"2026-04-10","o":17.26,"h":17.42,"l":17.14,"c":17.28,"v":4678856},{"d":"2026-04-13","o":17.1,"h":17.14,"l":16.58,"c":16.85,"v":9248662},{"d":"2026-04-14","o":16.7,"h":16.9,"l":15.94,"c":16.34,"v":13735504},{"d":"2026-04-15","o":16.22,"h":16.86,"l":16.17,"c":16.6,"v":10563670},{"d":"2026-04-16","o":16.66,"h":16.92,"l":16.35,"c":16.37,"v":10076426},{"d":"2026-04-17","o":16.3,"h":16.73,"l":16.2,"c":16.7,"v":12727050},{"d":"2026-04-20","o":16.7,"h":16.97,"l":16.57,"c":16.63,"v":5325324},{"d":"2026-04-21","o":16.72,"h":17.17,"l":16.55,"c":17.1,"v":5672474},{"d":"2026-04-22","o":17.1,"h":17.18,"l":16.83,"c":16.93,"v":4625198},{"d":"2026-04-23","o":16.93,"h":17.12,"l":16.85,"c":16.86,"v":3408449},{"d":"2026-04-24","o":16.68,"h":16.73,"l":16.43,"c":16.62,"v":6804386},{"d":"2026-04-27","o":16.76,"h":16.89,"l":16.57,"c":16.57,"v":3554988},{"d":"2026-04-28","o":16.84,"h":16.93,"l":16.39,"c":16.56,"v":3796022},{"d":"2026-04-29","o":16.5,"h":16.61,"l":16.39,"c":16.48,"v":4050903},{"d":"2026-04-30","o":16.47,"h":16.95,"l":16.47,"c":16.85,"v":3893058},{"d":"2026-05-01","o":16.6,"h":16.94,"l":16.57,"c":16.62,"v":3687945},{"d":"2026-05-04","o":16.56,"h":16.72,"l":16.26,"c":16.29,"v":3118218},{"d":"2026-05-05","o":16.25,"h":16.37,"l":16.12,"c":16.13,"v":4187131},{"d":"2026-05-06","o":16.15,"h":16.33,"l":15.87,"c":16.03,"v":6103188},{"d":"2026-05-07","o":15.93,"h":16.33,"l":15.93,"c":16.18,"v":3679174},{"d":"2026-05-08","o":16.17,"h":16.25,"l":16,"c":16.02,"v":3957323},{"d":"2026-05-11","o":16.06,"h":16.08,"l":15.8,"c":15.92,"v":3472300},{"d":"2026-05-12","o":16.02,"h":16.03,"l":15.55,"c":15.92,"v":8824029},{"d":"2026-05-13","o":15.8,"h":16.58,"l":15.79,"c":16.54,"v":4879298},{"d":"2026-05-14","o":16.59,"h":16.83,"l":16.44,"c":16.51,"v":4356371},{"d":"2026-05-15","o":16.69,"h":16.73,"l":16.4,"c":16.4,"v":4483564},{"d":"2026-05-18","o":16.4,"h":16.88,"l":16.39,"c":16.81,"v":3922183},{"d":"2026-05-19","o":16.87,"h":17.68,"l":16.75,"c":17.2,"v":8882429}]