[{"d":"2021-11-18","o":25,"h":25,"l":24.45,"c":24.49,"v":591200},{"d":"2021-11-19","o":24.5,"h":24.55,"l":24.3,"c":24.45,"v":449600},{"d":"2021-11-22","o":24.55,"h":24.7,"l":24.5,"c":24.7,"v":130300},{"d":"2021-11-23","o":24.56,"h":24.75,"l":24.56,"c":24.7,"v":134800},{"d":"2021-11-24","o":24.7,"h":24.8,"l":24.55,"c":24.75,"v":129300},{"d":"2021-11-26","o":24.75,"h":24.75,"l":24.65,"c":24.7,"v":35300},{"d":"2021-11-29","o":24.9,"h":24.9,"l":24.66,"c":24.71,"v":160200},{"d":"2021-11-30","o":24.7,"h":24.7,"l":24.55,"c":24.62,"v":41800},{"d":"2021-12-01","o":24.65,"h":24.68,"l":24.55,"c":24.61,"v":21300},{"d":"2021-12-02","o":24.66,"h":24.66,"l":24.55,"c":24.6,"v":38300},{"d":"2021-12-03","o":24.75,"h":24.75,"l":24.53,"c":24.53,"v":38700},{"d":"2021-12-06","o":24.52,"h":24.55,"l":24.4,"c":24.45,"v":44600},{"d":"2021-12-07","o":24.54,"h":24.65,"l":24.3,"c":24.35,"v":57900},{"d":"2021-12-08","o":24.31,"h":24.45,"l":24.24,"c":24.32,"v":27300},{"d":"2021-12-09","o":24.3,"h":24.4,"l":24.3,"c":24.35,"v":9300},{"d":"2021-12-10","o":24.48,"h":24.48,"l":24.25,"c":24.33,"v":42300},{"d":"2021-12-13","o":24.31,"h":24.35,"l":24.31,"c":24.32,"v":9200},{"d":"2021-12-14","o":24.32,"h":24.32,"l":24.12,"c":24.25,"v":18700},{"d":"2021-12-15","o":24.2,"h":24.29,"l":23.99,"c":24.28,"v":16500},{"d":"2021-12-16","o":24.3,"h":24.46,"l":24.27,"c":24.46,"v":21500},{"d":"2021-12-17","o":24.78,"h":24.78,"l":24.19,"c":24.35,"v":24000},{"d":"2021-12-20","o":24.35,"h":24.37,"l":24,"c":24.31,"v":49000},{"d":"2021-12-21","o":24.5,"h":24.7,"l":24.39,"c":24.5,"v":49500},{"d":"2021-12-22","o":24.5,"h":24.6,"l":24.45,"c":24.5,"v":41600},{"d":"2021-12-23","o":24.53,"h":24.69,"l":24.52,"c":24.69,"v":23800},{"d":"2021-12-27","o":24.69,"h":24.8,"l":24.69,"c":24.71,"v":27600},{"d":"2021-12-28","o":24.8,"h":24.96,"l":24.74,"c":24.88,"v":18600},{"d":"2021-12-29","o":24.82,"h":24.86,"l":24.7,"c":24.8,"v":19300},{"d":"2021-12-30","o":24.75,"h":24.8,"l":24.65,"c":24.7,"v":10200},{"d":"2021-12-31","o":24.75,"h":24.88,"l":24.65,"c":24.8,"v":9700},{"d":"2022-01-03","o":24.81,"h":24.81,"l":24.74,"c":24.8,"v":11900},{"d":"2022-01-04","o":24.91,"h":24.96,"l":24.77,"c":24.95,"v":23900},{"d":"2022-01-05","o":24.99,"h":24.99,"l":24.85,"c":24.95,"v":32000},{"d":"2022-01-06","o":24.9,"h":24.94,"l":24.8,"c":24.85,"v":28000},{"d":"2022-01-07","o":24.76,"h":24.9,"l":24.75,"c":24.85,"v":10200},{"d":"2022-01-10","o":24.85,"h":24.9,"l":24.85,"c":24.85,"v":9300},{"d":"2022-01-11","o":24.95,"h":25,"l":24.89,"c":25,"v":21700},{"d":"2022-01-12","o":25,"h":25.01,"l":24.87,"c":24.92,"v":17800},{"d":"2022-01-13","o":24.97,"h":25,"l":24.95,"c":25,"v":1400},{"d":"2022-01-14","o":24.99,"h":25,"l":24.94,"c":25,"v":11100},{"d":"2022-01-18","o":25,"h":25.01,"l":24.86,"c":24.95,"v":17300},{"d":"2022-01-19","o":24.89,"h":25,"l":24.85,"c":25,"v":7200},{"d":"2022-01-20","o":25,"h":25,"l":24.86,"c":24.86,"v":13100},{"d":"2022-01-21","o":24.85,"h":24.97,"l":24.85,"c":24.96,"v":2900},{"d":"2022-01-24","o":24.91,"h":24.91,"l":24.26,"c":24.85,"v":15900},{"d":"2022-01-25","o":24.6,"h":24.83,"l":24.59,"c":24.71,"v":8700},{"d":"2022-01-26","o":24.8,"h":25,"l":24.71,"c":24.78,"v":3500},{"d":"2022-01-27","o":24.93,"h":24.93,"l":24.03,"c":24.35,"v":25300},{"d":"2022-01-28","o":24.2,"h":24.5,"l":24.06,"c":24.42,"v":4000},{"d":"2022-01-31","o":24.47,"h":24.59,"l":24.47,"c":24.59,"v":5900},{"d":"2022-02-01","o":24.51,"h":24.59,"l":24.51,"c":24.59,"v":4800},{"d":"2022-02-02","o":24.53,"h":24.65,"l":24.52,"c":24.57,"v":7600},{"d":"2022-02-03","o":24.55,"h":24.73,"l":23.7,"c":23.74,"v":25200},{"d":"2022-02-04","o":24,"h":24.03,"l":23.68,"c":23.68,"v":8900},{"d":"2022-02-07","o":24.34,"h":24.34,"l":24,"c":24.03,"v":3700},{"d":"2022-02-08","o":24.06,"h":24.3,"l":23.72,"c":24,"v":5600},{"d":"2022-02-09","o":24.19,"h":24.3,"l":23.75,"c":23.93,"v":2800},{"d":"2022-02-10","o":23.8,"h":23.8,"l":23.51,"c":23.62,"v":14800},{"d":"2022-02-11","o":24.23,"h":24.23,"l":23.61,"c":23.64,"v":1900},{"d":"2022-02-14","o":23.54,"h":23.54,"l":20.7,"c":21.92,"v":43900},{"d":"2022-02-15","o":22,"h":22.97,"l":22,"c":22.56,"v":14000},{"d":"2022-02-16","o":22.46,"h":22.93,"l":22.24,"c":22.64,"v":15000},{"d":"2022-02-17","o":22.98,"h":22.98,"l":22.47,"c":22.52,"v":7800},{"d":"2022-02-18","o":22.5,"h":22.82,"l":22.25,"c":22.39,"v":7800},{"d":"2022-02-22","o":22.75,"h":22.75,"l":22.08,"c":22.17,"v":12800},{"d":"2022-02-23","o":22.91,"h":22.91,"l":22.22,"c":22.22,"v":5700},{"d":"2022-02-24","o":22.15,"h":22.16,"l":21.75,"c":22.05,"v":13900},{"d":"2022-02-25","o":22.1,"h":22.39,"l":21.48,"c":22.06,"v":32400},{"d":"2022-02-28","o":22.13,"h":22.35,"l":21.84,"c":22.25,"v":29000},{"d":"2022-03-01","o":22.27,"h":22.87,"l":22.27,"c":22.56,"v":14300},{"d":"2022-03-02","o":22.4,"h":22.75,"l":22.4,"c":22.75,"v":9200},{"d":"2022-03-03","o":22.61,"h":22.82,"l":22.61,"c":22.7,"v":16300},{"d":"2022-03-04","o":22.76,"h":22.76,"l":21.75,"c":22.04,"v":22300},{"d":"2022-03-07","o":22.04,"h":22.04,"l":21.05,"c":21.7,"v":50500},{"d":"2022-03-08","o":21.65,"h":21.69,"l":21.25,"c":21.25,"v":24900},{"d":"2022-03-09","o":22,"h":22,"l":21.32,"c":21.63,"v":12900},{"d":"2022-03-10","o":21.64,"h":21.75,"l":21.52,"c":21.58,"v":10300},{"d":"2022-03-11","o":21.77,"h":21.77,"l":21.53,"c":21.65,"v":11100},{"d":"2022-03-14","o":21.65,"h":21.65,"l":19.65,"c":20.48,"v":66900},{"d":"2022-03-15","o":20.4,"h":22.2,"l":20.15,"c":21.78,"v":103700},{"d":"2022-03-16","o":22,"h":22.25,"l":21.86,"c":21.89,"v":28900},{"d":"2022-03-17","o":22.69,"h":22.88,"l":22.07,"c":22.75,"v":33500},{"d":"2022-03-18","o":22.8,"h":22.98,"l":22.8,"c":22.96,"v":10100},{"d":"2022-03-21","o":23,"h":23.02,"l":22.85,"c":22.89,"v":15800},{"d":"2022-03-22","o":22.93,"h":23.06,"l":22.93,"c":22.96,"v":8300},{"d":"2022-03-23","o":23.02,"h":23.17,"l":22.75,"c":22.91,"v":18900},{"d":"2022-03-24","o":23.18,"h":23.18,"l":22.67,"c":22.67,"v":15700},{"d":"2022-03-25","o":22.88,"h":23.03,"l":21.9,"c":22.18,"v":17700},{"d":"2022-03-28","o":22.68,"h":22.98,"l":22.38,"c":22.96,"v":9200},{"d":"2022-03-29","o":22.8,"h":22.98,"l":22.75,"c":22.82,"v":13100},{"d":"2022-03-30","o":23,"h":23,"l":22.55,"c":22.88,"v":20900},{"d":"2022-03-31","o":22.64,"h":22.64,"l":22.07,"c":22.31,"v":16500},{"d":"2022-04-01","o":22.15,"h":22.64,"l":22,"c":22.06,"v":16000},{"d":"2022-04-04","o":22.3,"h":22.3,"l":21.92,"c":21.95,"v":18100},{"d":"2022-04-05","o":22.35,"h":22.35,"l":21.8,"c":21.92,"v":15300},{"d":"2022-04-06","o":21.97,"h":22.13,"l":21.85,"c":21.9,"v":17400},{"d":"2022-04-07","o":22.34,"h":22.34,"l":21.67,"c":21.75,"v":7200},{"d":"2022-04-08","o":21.66,"h":22.09,"l":21.6,"c":21.8,"v":11600},{"d":"2022-04-11","o":21.93,"h":21.93,"l":21.5,"c":21.85,"v":15000},{"d":"2022-04-12","o":21.86,"h":21.86,"l":21.67,"c":21.79,"v":2400},{"d":"2022-04-13","o":21.6,"h":21.78,"l":21.55,"c":21.67,"v":9500},{"d":"2022-04-14","o":21.55,"h":21.6,"l":21.5,"c":21.6,"v":5200},{"d":"2022-04-18","o":21.78,"h":21.78,"l":21.67,"c":21.67,"v":4300},{"d":"2022-04-19","o":21.52,"h":21.58,"l":21.2,"c":21.2,"v":19100},{"d":"2022-04-20","o":21.38,"h":21.7,"l":21.35,"c":21.4,"v":9100},{"d":"2022-04-21","o":21.45,"h":21.78,"l":21.4,"c":21.75,"v":12200},{"d":"2022-04-22","o":21.75,"h":21.87,"l":21.58,"c":21.66,"v":11900},{"d":"2022-04-25","o":21.81,"h":22.12,"l":21.4,"c":21.6,"v":9600},{"d":"2022-04-26","o":22.04,"h":22.04,"l":21.5,"c":21.52,"v":2300},{"d":"2022-04-27","o":21.93,"h":22.04,"l":21.6,"c":21.76,"v":21000},{"d":"2022-04-28","o":22.09,"h":22.09,"l":21.61,"c":21.89,"v":22900},{"d":"2022-04-29","o":22.08,"h":22.08,"l":21.63,"c":21.65,"v":4400},{"d":"2022-05-02","o":21.65,"h":21.99,"l":21.57,"c":21.57,"v":6300},{"d":"2022-05-03","o":21.6,"h":21.65,"l":21.35,"c":21.4,"v":7500},{"d":"2022-05-04","o":21.53,"h":21.66,"l":21.4,"c":21.55,"v":9300},{"d":"2022-05-05","o":21.55,"h":21.55,"l":21.38,"c":21.44,"v":3200},{"d":"2022-05-06","o":21.5,"h":21.5,"l":21.38,"c":21.46,"v":4200},{"d":"2022-05-09","o":21.38,"h":21.66,"l":21.05,"c":21.05,"v":9100},{"d":"2022-05-10","o":21.11,"h":21.28,"l":21.06,"c":21.1,"v":3800},{"d":"2022-05-11","o":21,"h":21.16,"l":20.82,"c":20.82,"v":9600},{"d":"2022-05-12","o":20.75,"h":21,"l":20.46,"c":20.46,"v":11700},{"d":"2022-05-13","o":20.53,"h":20.77,"l":20.5,"c":20.62,"v":4900},{"d":"2022-05-16","o":20.71,"h":20.71,"l":20.4,"c":20.49,"v":8600},{"d":"2022-05-17","o":20.67,"h":20.67,"l":20.38,"c":20.49,"v":3600},{"d":"2022-05-18","o":20.38,"h":20.38,"l":20.06,"c":20.26,"v":3900},{"d":"2022-05-19","o":20.19,"h":20.44,"l":20.01,"c":20.01,"v":13800},{"d":"2022-05-20","o":20.4,"h":20.4,"l":19.73,"c":20,"v":12900},{"d":"2022-05-23","o":19.98,"h":20.2,"l":19.98,"c":20,"v":1300},{"d":"2022-05-24","o":19.98,"h":19.98,"l":19.66,"c":19.7,"v":14200},{"d":"2022-05-25","o":19.88,"h":20.17,"l":19.88,"c":20,"v":5300},{"d":"2022-05-26","o":20.1,"h":20.5,"l":20.1,"c":20.23,"v":11900},{"d":"2022-05-27","o":20.3,"h":20.51,"l":20.2,"c":20.37,"v":27700},{"d":"2022-05-31","o":20.35,"h":20.57,"l":20.27,"c":20.27,"v":19200},{"d":"2022-06-01","o":20.43,"h":21.14,"l":20.3,"c":20.47,"v":11200},{"d":"2022-06-02","o":20.6,"h":21.38,"l":20.59,"c":21.35,"v":27800},{"d":"2022-06-03","o":21.65,"h":21.74,"l":21.35,"c":21.49,"v":12200},{"d":"2022-06-06","o":21.55,"h":21.72,"l":21.55,"c":21.61,"v":8300},{"d":"2022-06-07","o":21.55,"h":21.74,"l":21.55,"c":21.62,"v":11900},{"d":"2022-06-08","o":21.57,"h":21.64,"l":21.55,"c":21.64,"v":3200},{"d":"2022-06-09","o":21.68,"h":21.71,"l":21.22,"c":21.35,"v":16400},{"d":"2022-06-10","o":21.38,"h":21.38,"l":21.03,"c":21.19,"v":6800},{"d":"2022-06-13","o":20.98,"h":20.98,"l":20.26,"c":20.28,"v":29300},{"d":"2022-06-14","o":20.89,"h":20.89,"l":19.94,"c":20,"v":5200},{"d":"2022-06-15","o":19.93,"h":20.16,"l":19.88,"c":19.88,"v":15200},{"d":"2022-06-16","o":19.88,"h":19.88,"l":19,"c":19.05,"v":8300},{"d":"2022-06-17","o":19.09,"h":19.3,"l":19.05,"c":19.05,"v":2900},{"d":"2022-06-21","o":19.24,"h":19.88,"l":19.24,"c":19.4,"v":7900},{"d":"2022-06-22","o":19.5,"h":19.5,"l":19.35,"c":19.37,"v":2900},{"d":"2022-06-23","o":19.25,"h":19.49,"l":19.25,"c":19.45,"v":6300},{"d":"2022-06-24","o":19.5,"h":19.5,"l":19.05,"c":19.49,"v":8500},{"d":"2022-06-27","o":19.33,"h":19.49,"l":19.26,"c":19.3,"v":11100},{"d":"2022-06-28","o":19.42,"h":19.42,"l":19.3,"c":19.3,"v":3100},{"d":"2022-06-29","o":19.29,"h":19.42,"l":19.18,"c":19.33,"v":2300},{"d":"2022-06-30","o":18.95,"h":19.24,"l":18.85,"c":18.85,"v":6600},{"d":"2022-07-01","o":18.76,"h":19.39,"l":18.76,"c":18.85,"v":6500},{"d":"2022-07-05","o":18.9,"h":19.05,"l":18.89,"c":19,"v":3200},{"d":"2022-07-06","o":18.99,"h":19.18,"l":18.99,"c":19,"v":2700},{"d":"2022-07-07","o":19.01,"h":19.05,"l":18.85,"c":18.85,"v":3100},{"d":"2022-07-08","o":19.14,"h":19.14,"l":19,"c":19.01,"v":1700},{"d":"2022-07-11","o":19.01,"h":19.08,"l":19,"c":19.08,"v":4800},{"d":"2022-07-12","o":19.14,"h":19.15,"l":19,"c":19,"v":10400},{"d":"2022-07-13","o":19.07,"h":19.07,"l":18.8,"c":18.83,"v":7000},{"d":"2022-07-14","o":18.85,"h":19,"l":18.85,"c":19,"v":800},{"d":"2022-07-15","o":19.05,"h":19.05,"l":18.8,"c":19,"v":6500},{"d":"2022-07-18","o":18.99,"h":18.99,"l":18.8,"c":18.95,"v":7900},{"d":"2022-07-19","o":19,"h":19,"l":18.77,"c":18.93,"v":7800},{"d":"2022-07-20","o":18.94,"h":18.96,"l":18.89,"c":18.93,"v":9000},{"d":"2022-07-21","o":18.93,"h":18.93,"l":18.76,"c":18.9,"v":20800},{"d":"2022-07-22","o":18.8,"h":18.95,"l":18.6,"c":18.7,"v":11700},{"d":"2022-07-25","o":18.81,"h":18.99,"l":18.43,"c":18.64,"v":17800},{"d":"2022-07-26","o":18.69,"h":18.85,"l":18.57,"c":18.82,"v":3800},{"d":"2022-07-27","o":18.61,"h":18.8,"l":18.6,"c":18.73,"v":4900},{"d":"2022-07-28","o":18.9,"h":18.98,"l":18.77,"c":18.81,"v":12400},{"d":"2022-07-29","o":18.85,"h":19.14,"l":18.8,"c":19.07,"v":21400},{"d":"2022-08-01","o":19.08,"h":19.36,"l":19.08,"c":19.11,"v":33500},{"d":"2022-08-02","o":19.14,"h":19.45,"l":19.07,"c":19.43,"v":21900},{"d":"2022-08-03","o":19.45,"h":19.88,"l":19.45,"c":19.77,"v":20500},{"d":"2022-08-04","o":19.87,"h":19.87,"l":19.6,"c":19.78,"v":3800},{"d":"2022-08-05","o":19.48,"h":19.75,"l":19.36,"c":19.65,"v":6600},{"d":"2022-08-08","o":19.84,"h":19.84,"l":19.4,"c":19.66,"v":5800},{"d":"2022-08-09","o":19.8,"h":19.8,"l":19.26,"c":19.62,"v":10000},{"d":"2022-08-10","o":19.62,"h":19.99,"l":19.62,"c":19.74,"v":13100},{"d":"2022-08-11","o":20,"h":20,"l":19.73,"c":19.9,"v":7200},{"d":"2022-08-12","o":19.98,"h":20.2,"l":19.97,"c":20.16,"v":28300},{"d":"2022-08-15","o":20.18,"h":20.43,"l":20.16,"c":20.35,"v":8800},{"d":"2022-08-16","o":20.33,"h":20.36,"l":19.98,"c":20.2,"v":11800},{"d":"2022-08-17","o":19.92,"h":20.06,"l":19.54,"c":19.81,"v":10600},{"d":"2022-08-18","o":19.69,"h":20.12,"l":19.69,"c":20.12,"v":11200},{"d":"2022-08-19","o":20,"h":20.09,"l":19.82,"c":20.04,"v":21500},{"d":"2022-08-22","o":20,"h":20.15,"l":19.96,"c":19.96,"v":10400},{"d":"2022-08-23","o":19.94,"h":20.4,"l":19.84,"c":20.12,"v":14000},{"d":"2022-08-24","o":20.14,"h":20.36,"l":20.05,"c":20.36,"v":18700},{"d":"2022-08-25","o":20.05,"h":20.37,"l":20.05,"c":20.35,"v":11300},{"d":"2022-08-26","o":20.24,"h":20.25,"l":20.11,"c":20.11,"v":3000},{"d":"2022-08-29","o":20.05,"h":20.1,"l":19.6,"c":20.02,"v":21800},{"d":"2022-08-30","o":19.86,"h":19.95,"l":19.8,"c":19.8,"v":6800},{"d":"2022-08-31","o":19.82,"h":20.05,"l":19.82,"c":20.05,"v":6900},{"d":"2022-09-01","o":19.81,"h":19.9,"l":19.4,"c":19.7,"v":5700},{"d":"2022-09-02","o":19.56,"h":19.56,"l":19.24,"c":19.24,"v":2400},{"d":"2022-09-06","o":19.3,"h":19.3,"l":19.25,"c":19.3,"v":8100},{"d":"2022-09-07","o":19.25,"h":19.25,"l":18.9,"c":19.07,"v":4400},{"d":"2022-09-08","o":19.03,"h":19.1,"l":19,"c":19.05,"v":3000},{"d":"2022-09-09","o":19.22,"h":19.22,"l":18.96,"c":19.15,"v":5900},{"d":"2022-09-12","o":19.2,"h":19.78,"l":19.19,"c":19.45,"v":7100},{"d":"2022-09-13","o":19.2,"h":19.2,"l":19.15,"c":19.15,"v":300},{"d":"2022-09-14","o":19.01,"h":19.12,"l":18.9,"c":18.91,"v":2300},{"d":"2022-09-15","o":19.2,"h":19.2,"l":19.11,"c":19.12,"v":3000},{"d":"2022-09-16","o":19.1,"h":19.2,"l":19.1,"c":19.12,"v":2400},{"d":"2022-09-19","o":19.1,"h":19.1,"l":18.7,"c":18.88,"v":5600},{"d":"2022-09-20","o":18.8,"h":18.88,"l":18.71,"c":18.81,"v":2800},{"d":"2022-09-21","o":18.7,"h":19.34,"l":18.63,"c":19.34,"v":9400},{"d":"2022-09-22","o":18.7,"h":19.07,"l":18.65,"c":18.65,"v":4700},{"d":"2022-09-23","o":18.65,"h":18.65,"l":18.09,"c":18.23,"v":13000},{"d":"2022-09-26","o":17.76,"h":18.05,"l":16.55,"c":16.55,"v":11300},{"d":"2022-09-27","o":16.7,"h":17,"l":16.56,"c":16.78,"v":11400},{"d":"2022-09-28","o":16.88,"h":17.9,"l":16.8,"c":17.04,"v":2200},{"d":"2022-09-29","o":16.36,"h":16.6,"l":14.95,"c":15.4,"v":16400},{"d":"2022-09-30","o":15.43,"h":15.43,"l":15.14,"c":15.23,"v":15800},{"d":"2022-10-03","o":15.35,"h":15.78,"l":15.2,"c":15.65,"v":7300},{"d":"2022-10-04","o":16,"h":16,"l":15.68,"c":15.84,"v":4700},{"d":"2022-10-05","o":15.65,"h":15.65,"l":15.45,"c":15.54,"v":6300},{"d":"2022-10-06","o":15.5,"h":15.64,"l":15.35,"c":15.35,"v":3100},{"d":"2022-10-07","o":15.3,"h":15.62,"l":14.88,"c":15.6,"v":10800},{"d":"2022-10-10","o":14.88,"h":15.44,"l":14.88,"c":14.94,"v":11800},{"d":"2022-10-11","o":14.9,"h":15.65,"l":14.77,"c":14.97,"v":14000},{"d":"2022-10-12","o":15.1,"h":15.25,"l":15.07,"c":15.07,"v":2500},{"d":"2022-10-13","o":15.16,"h":15.16,"l":14.92,"c":14.92,"v":700},{"d":"2022-10-14","o":15.21,"h":15.35,"l":15.21,"c":15.35,"v":1100},{"d":"2022-10-17","o":15.81,"h":15.81,"l":14.95,"c":15.3,"v":6600},{"d":"2022-10-18","o":15.3,"h":15.45,"l":15.13,"c":15.45,"v":3000},{"d":"2022-10-19","o":15.39,"h":15.7,"l":15.39,"c":15.7,"v":1500},{"d":"2022-10-20","o":15.65,"h":15.93,"l":15.65,"c":15.87,"v":4000},{"d":"2022-10-21","o":15.67,"h":15.73,"l":15.62,"c":15.7,"v":7600},{"d":"2022-10-24","o":15.62,"h":15.75,"l":15.62,"c":15.7,"v":4500},{"d":"2022-10-25","o":15.75,"h":16,"l":15.75,"c":16,"v":5500},{"d":"2022-10-26","o":15.6,"h":16.16,"l":15.6,"c":15.77,"v":1000},{"d":"2022-10-27","o":15.91,"h":15.91,"l":15.83,"c":15.83,"v":900},{"d":"2022-10-28","o":15.9,"h":16.01,"l":15.8,"c":15.9,"v":7500},{"d":"2022-10-31","o":15.84,"h":16.12,"l":15.84,"c":16.12,"v":3000},{"d":"2022-11-01","o":16.1,"h":16.1,"l":15.65,"c":15.65,"v":5300},{"d":"2022-11-02","o":15.7,"h":15.7,"l":15.6,"c":15.65,"v":2000},{"d":"2022-11-03","o":15.6,"h":15.8,"l":15.42,"c":15.75,"v":5600},{"d":"2022-11-04","o":15.75,"h":15.98,"l":15.75,"c":15.98,"v":900},{"d":"2022-11-07","o":15.47,"h":15.81,"l":15.35,"c":15.52,"v":10900},{"d":"2022-11-08","o":15.56,"h":15.8,"l":15.38,"c":15.51,"v":10900},{"d":"2022-11-09","o":15.41,"h":15.76,"l":15.41,"c":15.57,"v":7400},{"d":"2022-11-10","o":15.75,"h":16.35,"l":15.75,"c":16.35,"v":15200},{"d":"2022-11-11","o":16.29,"h":16.9,"l":16.28,"c":16.85,"v":9700},{"d":"2022-11-14","o":16.9,"h":17.15,"l":16.73,"c":16.82,"v":11600},{"d":"2022-11-15","o":16.84,"h":16.86,"l":16.33,"c":16.39,"v":30800},{"d":"2022-11-16","o":16.41,"h":16.56,"l":16.4,"c":16.56,"v":6900},{"d":"2022-11-17","o":16.63,"h":16.63,"l":16.11,"c":16.3,"v":4400},{"d":"2022-11-18","o":16.4,"h":16.54,"l":16.25,"c":16.33,"v":9400},{"d":"2022-11-21","o":16.57,"h":16.77,"l":16.35,"c":16.77,"v":7400},{"d":"2022-11-22","o":16.32,"h":16.6,"l":16.32,"c":16.57,"v":15400},{"d":"2022-11-23","o":16.43,"h":16.78,"l":16.34,"c":16.7,"v":9900},{"d":"2022-11-25","o":16.72,"h":16.72,"l":16.5,"c":16.62,"v":12300},{"d":"2022-11-28","o":16.87,"h":16.87,"l":16.55,"c":16.57,"v":9900},{"d":"2022-11-29","o":16.56,"h":16.76,"l":16.02,"c":16.02,"v":14500},{"d":"2022-11-30","o":16.17,"h":16.6,"l":15.83,"c":16.3,"v":12800},{"d":"2022-12-01","o":16.36,"h":16.7,"l":16.36,"c":16.65,"v":5200},{"d":"2022-12-02","o":16.81,"h":16.85,"l":16.5,"c":16.62,"v":17900},{"d":"2022-12-05","o":16.74,"h":16.75,"l":16.27,"c":16.59,"v":15200},{"d":"2022-12-06","o":16.62,"h":16.62,"l":16.36,"c":16.4,"v":9300},{"d":"2022-12-07","o":16.43,"h":16.6,"l":16.37,"c":16.51,"v":8500},{"d":"2022-12-08","o":16.53,"h":16.56,"l":16.36,"c":16.36,"v":1500},{"d":"2022-12-09","o":16.28,"h":16.6,"l":16.28,"c":16.47,"v":2300},{"d":"2022-12-12","o":16.3,"h":16.5,"l":16.01,"c":16.01,"v":11200},{"d":"2022-12-13","o":16.29,"h":16.56,"l":16.15,"c":16.15,"v":6000},{"d":"2022-12-14","o":16.4,"h":16.4,"l":16.15,"c":16.15,"v":3500},{"d":"2022-12-15","o":16.15,"h":16.26,"l":16.02,"c":16.02,"v":14800},{"d":"2022-12-16","o":15.99,"h":16.3,"l":15.99,"c":16.23,"v":4900},{"d":"2022-12-19","o":16.15,"h":16.15,"l":15.8,"c":15.84,"v":14700},{"d":"2022-12-20","o":15.85,"h":15.9,"l":15.75,"c":15.8,"v":9300},{"d":"2022-12-21","o":15.86,"h":15.86,"l":15.57,"c":15.76,"v":5600},{"d":"2022-12-22","o":15.76,"h":15.76,"l":15.46,"c":15.51,"v":15100},{"d":"2022-12-23","o":15.55,"h":15.6,"l":15.27,"c":15.31,"v":12600},{"d":"2022-12-27","o":15.32,"h":15.46,"l":15.31,"c":15.46,"v":20300},{"d":"2022-12-28","o":15.54,"h":15.79,"l":15.04,"c":15.22,"v":49800},{"d":"2022-12-29","o":14.92,"h":15.1,"l":14.81,"c":15.03,"v":25100},{"d":"2022-12-30","o":15.07,"h":15.54,"l":14.9,"c":15.25,"v":29000},{"d":"2023-01-03","o":15.15,"h":15.45,"l":15.15,"c":15.4,"v":3800},{"d":"2023-01-04","o":15.32,"h":15.63,"l":15.26,"c":15.63,"v":5500},{"d":"2023-01-05","o":15.5,"h":15.85,"l":15.5,"c":15.7,"v":7800},{"d":"2023-01-06","o":15.85,"h":16.01,"l":15.78,"c":15.97,"v":16700},{"d":"2023-01-09","o":16.1,"h":16.43,"l":16.1,"c":16.36,"v":9300},{"d":"2023-01-10","o":16.36,"h":16.68,"l":16.15,"c":16.68,"v":10100},{"d":"2023-01-11","o":16.77,"h":16.9,"l":16.77,"c":16.9,"v":1000},{"d":"2023-01-12","o":17.14,"h":17.15,"l":16.56,"c":16.98,"v":16000},{"d":"2023-01-13","o":17.14,"h":17.66,"l":16.89,"c":17.37,"v":21500},{"d":"2023-01-17","o":17.73,"h":17.87,"l":17.43,"c":17.62,"v":12600},{"d":"2023-01-18","o":17.85,"h":19,"l":17.5,"c":17.8,"v":55100},{"d":"2023-01-19","o":17.83,"h":17.83,"l":17.66,"c":17.68,"v":10500},{"d":"2023-01-20","o":17.7,"h":17.93,"l":17.64,"c":17.91,"v":4100},{"d":"2023-01-23","o":18.08,"h":18.12,"l":17.95,"c":18.12,"v":10100},{"d":"2023-01-24","o":18.25,"h":18.25,"l":18,"c":18.14,"v":8100},{"d":"2023-01-25","o":17.96,"h":18.1,"l":17.96,"c":18.1,"v":1000},{"d":"2023-01-26","o":18.2,"h":18.31,"l":18.12,"c":18.28,"v":14200},{"d":"2023-01-27","o":18.25,"h":18.3,"l":18.16,"c":18.21,"v":20200},{"d":"2023-01-30","o":18.24,"h":18.45,"l":18.15,"c":18.45,"v":10900},{"d":"2023-01-31","o":18.16,"h":18.35,"l":18.16,"c":18.17,"v":4100},{"d":"2023-02-01","o":18.33,"h":18.84,"l":18.27,"c":18.77,"v":13300},{"d":"2023-02-02","o":18.75,"h":18.8,"l":18.54,"c":18.75,"v":24500},{"d":"2023-02-03","o":18.65,"h":18.68,"l":18.21,"c":18.3,"v":15400},{"d":"2023-02-06","o":18.79,"h":19.26,"l":18.65,"c":18.8,"v":54200},{"d":"2023-02-07","o":18.92,"h":19.12,"l":18.66,"c":18.78,"v":11100},{"d":"2023-02-08","o":18.8,"h":18.83,"l":18.76,"c":18.78,"v":4600},{"d":"2023-02-09","o":18.88,"h":18.99,"l":18.85,"c":18.85,"v":5800},{"d":"2023-02-10","o":18.9,"h":19.02,"l":18.9,"c":18.91,"v":5100},{"d":"2023-02-13","o":18.92,"h":19.02,"l":18.8,"c":18.8,"v":12300},{"d":"2023-02-14","o":18.95,"h":19,"l":18.89,"c":19,"v":5100},{"d":"2023-02-15","o":18.99,"h":19,"l":18.8,"c":18.8,"v":4400},{"d":"2023-02-16","o":18.8,"h":19,"l":18.77,"c":18.9,"v":5200},{"d":"2023-02-17","o":18.97,"h":18.97,"l":18.87,"c":18.9,"v":3700},{"d":"2023-02-21","o":18.87,"h":18.87,"l":18.55,"c":18.57,"v":9100},{"d":"2023-02-22","o":18.6,"h":18.6,"l":18.35,"c":18.37,"v":6000},{"d":"2023-02-23","o":18.32,"h":18.42,"l":18.3,"c":18.33,"v":7200},{"d":"2023-02-24","o":18.4,"h":18.42,"l":18.4,"c":18.4,"v":3200},{"d":"2023-02-27","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":1000},{"d":"2023-02-28","o":18.37,"h":18.5,"l":18.32,"c":18.32,"v":1300},{"d":"2023-03-01","o":18.48,"h":18.5,"l":18.31,"c":18.31,"v":1500},{"d":"2023-03-02","o":18.3,"h":18.4,"l":18.29,"c":18.3,"v":14600},{"d":"2023-03-03","o":18.32,"h":18.33,"l":18.3,"c":18.33,"v":5800},{"d":"2023-03-06","o":18.34,"h":18.44,"l":18.3,"c":18.44,"v":1100},{"d":"2023-03-07","o":18.31,"h":18.31,"l":18.31,"c":18.31,"v":500},{"d":"2023-03-08","o":18.3,"h":18.41,"l":18.1,"c":18.1,"v":8400},{"d":"2023-03-09","o":18.3,"h":18.3,"l":18.03,"c":18.03,"v":4800},{"d":"2023-03-10","o":17.9,"h":17.9,"l":16.9,"c":16.96,"v":20900},{"d":"2023-03-13","o":16.87,"h":16.95,"l":15.91,"c":16.47,"v":29100},{"d":"2023-03-14","o":16.55,"h":16.8,"l":15.91,"c":16.11,"v":15200},{"d":"2023-03-15","o":15.97,"h":15.97,"l":15.45,"c":15.6,"v":13900},{"d":"2023-03-16","o":16,"h":16.88,"l":16,"c":16.88,"v":7000},{"d":"2023-03-17","o":17.22,"h":17.22,"l":15.97,"c":16,"v":7600},{"d":"2023-03-20","o":16.26,"h":16.68,"l":15.86,"c":16,"v":22200},{"d":"2023-03-21","o":16.5,"h":16.78,"l":16.39,"c":16.5,"v":7200},{"d":"2023-03-22","o":16.45,"h":16.64,"l":16.45,"c":16.6,"v":5900},{"d":"2023-03-23","o":16.55,"h":16.7,"l":16.55,"c":16.63,"v":12200},{"d":"2023-03-24","o":16.51,"h":16.58,"l":16.51,"c":16.53,"v":4600},{"d":"2023-03-27","o":16.53,"h":16.6,"l":16.44,"c":16.44,"v":8600},{"d":"2023-03-28","o":16.27,"h":16.92,"l":16.27,"c":16.92,"v":8000},{"d":"2023-03-29","o":16.96,"h":17.15,"l":16.96,"c":17.15,"v":500},{"d":"2023-03-30","o":16.59,"h":16.7,"l":16.59,"c":16.7,"v":300},{"d":"2023-03-31","o":17.18,"h":17.36,"l":16.92,"c":17.07,"v":8300},{"d":"2023-04-03","o":17.24,"h":17.24,"l":16.9,"c":17.1,"v":2700},{"d":"2023-04-04","o":17.03,"h":17.48,"l":17,"c":17.48,"v":5000},{"d":"2023-04-05","o":17.38,"h":17.38,"l":16.93,"c":17.02,"v":4000},{"d":"2023-04-06","o":17.16,"h":17.16,"l":16.65,"c":16.65,"v":1100},{"d":"2023-04-10","o":16.83,"h":16.91,"l":16.75,"c":16.75,"v":2300},{"d":"2023-04-11","o":16.7,"h":17.1,"l":16.5,"c":16.65,"v":4900},{"d":"2023-04-12","o":16.8,"h":16.99,"l":16.57,"c":16.6,"v":3000},{"d":"2023-04-13","o":16.84,"h":16.99,"l":16.7,"c":16.7,"v":4300},{"d":"2023-04-14","o":16.98,"h":17.45,"l":16.68,"c":17.26,"v":14100},{"d":"2023-04-17","o":17.32,"h":17.44,"l":16.95,"c":17,"v":12200},{"d":"2023-04-18","o":17,"h":17.3,"l":17,"c":17.3,"v":2400},{"d":"2023-04-19","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":0},{"d":"2023-04-20","o":17,"h":17.05,"l":16.88,"c":17.02,"v":4300},{"d":"2023-04-21","o":16.8,"h":17.02,"l":16.75,"c":16.75,"v":2500},{"d":"2023-04-24","o":16.76,"h":16.76,"l":16.71,"c":16.75,"v":1900},{"d":"2023-04-25","o":16.66,"h":16.82,"l":16.66,"c":16.82,"v":1400},{"d":"2023-04-26","o":16.82,"h":16.82,"l":16.82,"c":16.82,"v":300},{"d":"2023-04-27","o":16.85,"h":17.2,"l":16.85,"c":17.2,"v":2900},{"d":"2023-04-28","o":16.87,"h":17.3,"l":16.82,"c":17.2,"v":5300},{"d":"2023-05-01","o":17.25,"h":17.31,"l":16.63,"c":17.31,"v":9700},{"d":"2023-05-02","o":17.56,"h":17.56,"l":16.73,"c":16.9,"v":9700},{"d":"2023-05-03","o":16.78,"h":17.2,"l":16.75,"c":17.2,"v":8200},{"d":"2023-05-04","o":16.65,"h":16.75,"l":16.42,"c":16.42,"v":7400},{"d":"2023-05-05","o":16.72,"h":17.37,"l":16.32,"c":16.32,"v":4400},{"d":"2023-05-08","o":16.54,"h":16.54,"l":16.38,"c":16.4,"v":1000},{"d":"2023-05-09","o":16.2,"h":16.65,"l":16.2,"c":16.25,"v":3100},{"d":"2023-05-10","o":16.5,"h":16.79,"l":16.15,"c":16.79,"v":2100},{"d":"2023-05-11","o":16.35,"h":16.42,"l":16.35,"c":16.35,"v":4000},{"d":"2023-05-12","o":16.4,"h":16.41,"l":16.4,"c":16.4,"v":2500},{"d":"2023-05-15","o":16.3,"h":16.4,"l":16.21,"c":16.21,"v":9200},{"d":"2023-05-16","o":16.15,"h":16.2,"l":16.09,"c":16.09,"v":3700},{"d":"2023-05-17","o":16.4,"h":16.43,"l":16.25,"c":16.25,"v":2900},{"d":"2023-05-18","o":16.25,"h":16.5,"l":16.25,"c":16.41,"v":2100},{"d":"2023-05-19","o":16.5,"h":16.5,"l":16.11,"c":16.11,"v":6900},{"d":"2023-05-22","o":16.11,"h":16.45,"l":16.11,"c":16.42,"v":14600},{"d":"2023-05-23","o":16.42,"h":16.5,"l":16.35,"c":16.4,"v":3000},{"d":"2023-05-24","o":16.4,"h":16.5,"l":16.3,"c":16.5,"v":5900},{"d":"2023-05-25","o":16.6,"h":16.6,"l":16.5,"c":16.56,"v":2200},{"d":"2023-05-26","o":16.58,"h":16.58,"l":16.58,"c":16.58,"v":200},{"d":"2023-05-30","o":16.58,"h":16.77,"l":16.58,"c":16.6,"v":1900},{"d":"2023-05-31","o":16.52,"h":16.53,"l":16.38,"c":16.51,"v":5200},{"d":"2023-06-01","o":16.78,"h":16.81,"l":16.78,"c":16.8,"v":1100},{"d":"2023-06-02","o":16.84,"h":16.99,"l":16.72,"c":16.72,"v":5300},{"d":"2023-06-05","o":16.85,"h":16.9,"l":16.71,"c":16.84,"v":4100},{"d":"2023-06-06","o":16.86,"h":16.92,"l":16.79,"c":16.92,"v":4800},{"d":"2023-06-07","o":16.9,"h":16.99,"l":16.9,"c":16.9,"v":2100},{"d":"2023-06-08","o":16.98,"h":17.15,"l":16.93,"c":17.1,"v":3200},{"d":"2023-06-09","o":17.16,"h":17.26,"l":17.16,"c":17.2,"v":3300},{"d":"2023-06-12","o":17.26,"h":17.99,"l":17.26,"c":17.75,"v":10800},{"d":"2023-06-13","o":17.9,"h":17.95,"l":17.86,"c":17.9,"v":3500},{"d":"2023-06-14","o":17.58,"h":17.75,"l":17.57,"c":17.68,"v":1100},{"d":"2023-06-15","o":17.75,"h":17.95,"l":17.68,"c":17.92,"v":4700},{"d":"2023-06-16","o":17.91,"h":17.92,"l":17.91,"c":17.92,"v":900},{"d":"2023-06-20","o":17.95,"h":17.99,"l":17.92,"c":17.96,"v":1400},{"d":"2023-06-21","o":17.99,"h":18.05,"l":17.69,"c":18.05,"v":5300},{"d":"2023-06-22","o":18.05,"h":18.05,"l":18,"c":18,"v":1600},{"d":"2023-06-23","o":18.04,"h":18.04,"l":17.98,"c":17.98,"v":800},{"d":"2023-06-26","o":18.05,"h":18.22,"l":18,"c":18.22,"v":1000},{"d":"2023-06-27","o":18.17,"h":18.23,"l":18.16,"c":18.18,"v":2100},{"d":"2023-06-28","o":18.24,"h":18.34,"l":18.2,"c":18.3,"v":2600},{"d":"2023-06-29","o":17.86,"h":17.89,"l":17.85,"c":17.86,"v":2900},{"d":"2023-06-30","o":17.96,"h":18.34,"l":17.95,"c":18,"v":1900},{"d":"2023-07-03","o":18,"h":18,"l":17.9,"c":17.9,"v":3600},{"d":"2023-07-05","o":17.9,"h":17.9,"l":17.61,"c":17.65,"v":3200},{"d":"2023-07-06","o":17.42,"h":17.64,"l":17.4,"c":17.45,"v":3400},{"d":"2023-07-07","o":17.6,"h":17.73,"l":17.6,"c":17.72,"v":1200},{"d":"2023-07-10","o":17.8,"h":17.8,"l":17.79,"c":17.79,"v":2500},{"d":"2023-07-11","o":17.78,"h":17.8,"l":17.35,"c":17.51,"v":5200},{"d":"2023-07-12","o":17.58,"h":17.8,"l":17.55,"c":17.8,"v":7300},{"d":"2023-07-13","o":17.91,"h":17.91,"l":17.55,"c":17.7,"v":5900},{"d":"2023-07-14","o":17.63,"h":17.98,"l":17.63,"c":17.98,"v":2200},{"d":"2023-07-17","o":17.96,"h":17.96,"l":17.63,"c":17.8,"v":5200},{"d":"2023-07-18","o":17.8,"h":17.98,"l":17.6,"c":17.83,"v":8200},{"d":"2023-07-19","o":17.89,"h":17.98,"l":17.65,"c":17.8,"v":7100},{"d":"2023-07-20","o":17.73,"h":17.93,"l":17.73,"c":17.92,"v":1700},{"d":"2023-07-21","o":17.77,"h":17.77,"l":17.77,"c":17.77,"v":600},{"d":"2023-07-24","o":17.82,"h":17.87,"l":17.66,"c":17.66,"v":7000},{"d":"2023-07-25","o":17.62,"h":17.75,"l":17.61,"c":17.68,"v":10700},{"d":"2023-07-26","o":17.82,"h":17.83,"l":17.7,"c":17.7,"v":1400},{"d":"2023-07-27","o":17.78,"h":17.86,"l":17.65,"c":17.65,"v":6600},{"d":"2023-07-28","o":17.73,"h":17.79,"l":17.45,"c":17.52,"v":14600},{"d":"2023-07-31","o":17.57,"h":17.8,"l":17.57,"c":17.72,"v":3400},{"d":"2023-08-01","o":17.61,"h":17.95,"l":17.61,"c":17.81,"v":2600},{"d":"2023-08-02","o":17.91,"h":17.91,"l":17.65,"c":17.7,"v":5100},{"d":"2023-08-03","o":17.96,"h":18.06,"l":17.5,"c":17.72,"v":10900},{"d":"2023-08-04","o":17.76,"h":17.76,"l":17.57,"c":17.6,"v":2600},{"d":"2023-08-07","o":17.75,"h":17.75,"l":17.3,"c":17.4,"v":12400},{"d":"2023-08-08","o":17.36,"h":17.42,"l":17.36,"c":17.4,"v":2700},{"d":"2023-08-09","o":17.53,"h":17.53,"l":17.35,"c":17.35,"v":1700},{"d":"2023-08-10","o":17.33,"h":17.41,"l":17.27,"c":17.35,"v":6100},{"d":"2023-08-11","o":17.35,"h":17.4,"l":17.1,"c":17.4,"v":9600},{"d":"2023-08-14","o":17.4,"h":17.4,"l":17.22,"c":17.4,"v":7600},{"d":"2023-08-15","o":17.32,"h":17.41,"l":17.27,"c":17.27,"v":900},{"d":"2023-08-16","o":17.35,"h":17.45,"l":17.28,"c":17.38,"v":4100},{"d":"2023-08-17","o":17.44,"h":17.47,"l":17.26,"c":17.27,"v":4200},{"d":"2023-08-18","o":17.33,"h":17.48,"l":17.25,"c":17.25,"v":4500},{"d":"2023-08-21","o":17.3,"h":17.41,"l":17.3,"c":17.35,"v":4600},{"d":"2023-08-22","o":17.45,"h":17.46,"l":17.45,"c":17.46,"v":800},{"d":"2023-08-23","o":17.48,"h":17.48,"l":17.28,"c":17.41,"v":2800},{"d":"2023-08-24","o":17.5,"h":17.5,"l":17.33,"c":17.35,"v":1800},{"d":"2023-08-25","o":17.42,"h":17.49,"l":17.42,"c":17.49,"v":2300},{"d":"2023-08-28","o":17.39,"h":17.5,"l":17.39,"c":17.45,"v":4100},{"d":"2023-08-29","o":17.5,"h":17.94,"l":17.5,"c":17.84,"v":11800},{"d":"2023-08-30","o":17.65,"h":17.77,"l":17.65,"c":17.77,"v":3300},{"d":"2023-08-31","o":17.93,"h":17.93,"l":17.75,"c":17.75,"v":1800},{"d":"2023-09-01","o":17.77,"h":17.78,"l":17.51,"c":17.72,"v":3100},{"d":"2023-09-05","o":17.55,"h":17.69,"l":17.5,"c":17.61,"v":15100},{"d":"2023-09-06","o":17.71,"h":17.82,"l":17.5,"c":17.82,"v":6900},{"d":"2023-09-07","o":17.55,"h":17.55,"l":17.55,"c":17.55,"v":400},{"d":"2023-09-08","o":17.65,"h":17.75,"l":17.65,"c":17.75,"v":900},{"d":"2023-09-11","o":17.74,"h":17.75,"l":17.43,"c":17.52,"v":10500},{"d":"2023-09-12","o":17.58,"h":17.58,"l":17.35,"c":17.4,"v":10300},{"d":"2023-09-13","o":17.5,"h":17.64,"l":17.44,"c":17.54,"v":4600},{"d":"2023-09-14","o":17.54,"h":17.56,"l":17.29,"c":17.4,"v":15200},{"d":"2023-09-15","o":17.52,"h":17.82,"l":17.52,"c":17.62,"v":3500},{"d":"2023-09-18","o":17.69,"h":17.69,"l":17.5,"c":17.5,"v":2100},{"d":"2023-09-19","o":17.41,"h":17.59,"l":17.41,"c":17.5,"v":5400},{"d":"2023-09-20","o":17.52,"h":17.56,"l":17.5,"c":17.5,"v":4200},{"d":"2023-09-21","o":17.5,"h":17.5,"l":17.43,"c":17.45,"v":2500},{"d":"2023-09-22","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":1300},{"d":"2023-09-25","o":17.3,"h":17.35,"l":17.3,"c":17.34,"v":2300},{"d":"2023-09-26","o":17.35,"h":17.35,"l":17.35,"c":17.35,"v":4900},{"d":"2023-09-27","o":17.69,"h":17.69,"l":17.36,"c":17.48,"v":7400},{"d":"2023-09-28","o":17.17,"h":17.35,"l":17,"c":17,"v":8400},{"d":"2023-09-29","o":16.99,"h":17.35,"l":16.99,"c":17.01,"v":7700},{"d":"2023-10-02","o":17.65,"h":17.65,"l":17.16,"c":17.16,"v":9000},{"d":"2023-10-03","o":17.07,"h":17.1,"l":16.82,"c":16.95,"v":6000},{"d":"2023-10-04","o":16.95,"h":16.95,"l":16.95,"c":16.95,"v":0},{"d":"2023-10-05","o":17,"h":17.21,"l":16.82,"c":17.21,"v":800},{"d":"2023-10-06","o":17.06,"h":17.07,"l":16.76,"c":16.99,"v":2300},{"d":"2023-10-09","o":16.99,"h":16.99,"l":16.79,"c":16.97,"v":1300},{"d":"2023-10-10","o":16.8,"h":16.82,"l":16.75,"c":16.82,"v":4300},{"d":"2023-10-11","o":16.9,"h":17.08,"l":16.9,"c":17.05,"v":1500},{"d":"2023-10-12","o":17.04,"h":17.12,"l":16.92,"c":17,"v":18300},{"d":"2023-10-13","o":16.99,"h":17.19,"l":16.99,"c":17.19,"v":2500},{"d":"2023-10-16","o":17.34,"h":17.35,"l":17.1,"c":17.1,"v":4900},{"d":"2023-10-17","o":16.95,"h":16.95,"l":16.82,"c":16.82,"v":800},{"d":"2023-10-18","o":16.75,"h":16.83,"l":16.75,"c":16.75,"v":1000},{"d":"2023-10-19","o":16.69,"h":16.81,"l":16.6,"c":16.6,"v":7700},{"d":"2023-10-20","o":16.78,"h":16.78,"l":16.56,"c":16.63,"v":2800},{"d":"2023-10-23","o":16.45,"h":16.45,"l":15.87,"c":15.87,"v":4200},{"d":"2023-10-24","o":16.3,"h":16.3,"l":16.25,"c":16.25,"v":1600},{"d":"2023-10-25","o":16.3,"h":16.3,"l":15.31,"c":15.65,"v":6400},{"d":"2023-10-26","o":15.65,"h":15.65,"l":15.33,"c":15.46,"v":8300},{"d":"2023-10-27","o":16.33,"h":16.33,"l":15.46,"c":15.51,"v":800},{"d":"2023-10-30","o":15.7,"h":15.76,"l":15.51,"c":15.51,"v":1800},{"d":"2023-10-31","o":15.99,"h":16.27,"l":15.86,"c":15.86,"v":3600},{"d":"2023-11-01","o":16.25,"h":16.25,"l":16.09,"c":16.12,"v":8000},{"d":"2023-11-02","o":16.19,"h":16.35,"l":16.09,"c":16.11,"v":7500},{"d":"2023-11-03","o":16.2,"h":16.28,"l":16.15,"c":16.15,"v":9300},{"d":"2023-11-06","o":16.22,"h":16.4,"l":16.12,"c":16.3,"v":2900},{"d":"2023-11-07","o":16.29,"h":16.37,"l":16.12,"c":16.37,"v":4400},{"d":"2023-11-08","o":16.08,"h":16.43,"l":16.08,"c":16.1,"v":2300},{"d":"2023-11-09","o":16.3,"h":16.32,"l":16.1,"c":16.3,"v":1600},{"d":"2023-11-10","o":16.22,"h":16.22,"l":16.22,"c":16.22,"v":600},{"d":"2023-11-13","o":16.22,"h":16.22,"l":16.22,"c":16.22,"v":500},{"d":"2023-11-14","o":16.4,"h":16.48,"l":16.33,"c":16.33,"v":8200},{"d":"2023-11-15","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":0},{"d":"2023-11-16","o":16.36,"h":16.5,"l":16.35,"c":16.49,"v":2800},{"d":"2023-11-17","o":16.45,"h":16.5,"l":16.33,"c":16.4,"v":2500},{"d":"2023-11-20","o":16.3,"h":16.3,"l":16.01,"c":16.01,"v":3900},{"d":"2023-11-21","o":16.16,"h":16.16,"l":16.01,"c":16.15,"v":1300},{"d":"2023-11-22","o":16.19,"h":16.36,"l":16.15,"c":16.2,"v":11300},{"d":"2023-11-24","o":16.23,"h":16.23,"l":16.23,"c":16.23,"v":200},{"d":"2023-11-27","o":16.2,"h":16.21,"l":16,"c":16.15,"v":9100},{"d":"2023-11-28","o":16,"h":16.43,"l":16,"c":16.23,"v":18900},{"d":"2023-11-29","o":16.37,"h":16.55,"l":16.23,"c":16.49,"v":12100},{"d":"2023-11-30","o":16.53,"h":16.6,"l":16.31,"c":16.31,"v":19100},{"d":"2023-12-01","o":16.35,"h":16.57,"l":16.32,"c":16.55,"v":15300},{"d":"2023-12-04","o":16.62,"h":16.81,"l":16.55,"c":16.58,"v":5700},{"d":"2023-12-05","o":16.76,"h":16.93,"l":16.76,"c":16.93,"v":5300},{"d":"2023-12-06","o":16.95,"h":17.13,"l":16.91,"c":17.05,"v":10400},{"d":"2023-12-07","o":17.13,"h":17.25,"l":17.01,"c":17.03,"v":9200},{"d":"2023-12-08","o":17.17,"h":17.25,"l":17.1,"c":17.24,"v":3700},{"d":"2023-12-11","o":17.24,"h":17.36,"l":17.22,"c":17.36,"v":6700},{"d":"2023-12-12","o":17.29,"h":17.3,"l":17.22,"c":17.22,"v":4200},{"d":"2023-12-13","o":17.28,"h":17.37,"l":16.6,"c":17.03,"v":42200},{"d":"2023-12-14","o":17.2,"h":17.48,"l":17.2,"c":17.48,"v":16200},{"d":"2023-12-15","o":17.84,"h":17.84,"l":17.51,"c":17.54,"v":7400},{"d":"2023-12-18","o":17.54,"h":17.65,"l":17.39,"c":17.4,"v":15800},{"d":"2023-12-19","o":17.25,"h":17.65,"l":17.02,"c":17.45,"v":27100},{"d":"2023-12-20","o":17.7,"h":17.79,"l":17.51,"c":17.65,"v":5100},{"d":"2023-12-21","o":17.53,"h":17.71,"l":17.31,"c":17.38,"v":7300},{"d":"2023-12-22","o":17.48,"h":17.88,"l":17.48,"c":17.8,"v":5500},{"d":"2023-12-26","o":17.87,"h":17.96,"l":17.56,"c":17.82,"v":8200},{"d":"2023-12-27","o":17.92,"h":17.93,"l":17.5,"c":17.79,"v":11300},{"d":"2023-12-28","o":17.75,"h":17.78,"l":17.31,"c":17.5,"v":11000},{"d":"2023-12-29","o":17.5,"h":17.63,"l":17.5,"c":17.53,"v":7400},{"d":"2024-01-02","o":17.51,"h":18.15,"l":17.51,"c":18.15,"v":9400},{"d":"2024-01-03","o":18.05,"h":18.05,"l":17.56,"c":17.77,"v":9600},{"d":"2024-01-04","o":17.82,"h":17.82,"l":17.5,"c":17.66,"v":11400},{"d":"2024-01-05","o":17.75,"h":17.75,"l":17.5,"c":17.57,"v":7900},{"d":"2024-01-08","o":17.56,"h":17.73,"l":17.56,"c":17.73,"v":2700},{"d":"2024-01-09","o":17.73,"h":17.78,"l":17.57,"c":17.78,"v":8600},{"d":"2024-01-10","o":17.78,"h":17.78,"l":17.6,"c":17.61,"v":3300},{"d":"2024-01-11","o":17.78,"h":17.78,"l":17.55,"c":17.68,"v":4300},{"d":"2024-01-12","o":17.55,"h":17.83,"l":17.55,"c":17.76,"v":5300},{"d":"2024-01-16","o":17.76,"h":17.8,"l":17.72,"c":17.8,"v":7500},{"d":"2024-01-17","o":17.96,"h":17.96,"l":17.6,"c":17.8,"v":4300},{"d":"2024-01-18","o":17.97,"h":17.97,"l":17.8,"c":17.84,"v":5400},{"d":"2024-01-19","o":17.77,"h":17.98,"l":17.77,"c":17.79,"v":4900},{"d":"2024-01-22","o":17.78,"h":17.98,"l":17.76,"c":17.88,"v":4200},{"d":"2024-01-23","o":17.9,"h":17.94,"l":17.79,"c":17.79,"v":6400},{"d":"2024-01-24","o":17.78,"h":17.98,"l":17.78,"c":17.97,"v":1500},{"d":"2024-01-25","o":17.97,"h":17.98,"l":17.91,"c":17.98,"v":4700},{"d":"2024-01-26","o":17.98,"h":18.1,"l":17.97,"c":18,"v":3400},{"d":"2024-01-29","o":18.02,"h":18.08,"l":18,"c":18.08,"v":2700},{"d":"2024-01-30","o":18.05,"h":18.1,"l":17.91,"c":17.91,"v":11500},{"d":"2024-01-31","o":17.96,"h":18,"l":17.81,"c":17.82,"v":12000},{"d":"2024-02-01","o":17.95,"h":17.95,"l":17.68,"c":17.68,"v":3500},{"d":"2024-02-02","o":17.89,"h":17.89,"l":17.6,"c":17.6,"v":3000},{"d":"2024-02-05","o":18,"h":18,"l":17.5,"c":17.62,"v":22700},{"d":"2024-02-06","o":17.53,"h":17.71,"l":17.53,"c":17.7,"v":2300},{"d":"2024-02-07","o":17.51,"h":17.83,"l":17.51,"c":17.62,"v":5400},{"d":"2024-02-08","o":17.85,"h":17.95,"l":17.7,"c":17.8,"v":6400},{"d":"2024-02-09","o":17.78,"h":17.8,"l":17.59,"c":17.77,"v":2600},{"d":"2024-02-12","o":17.66,"h":17.79,"l":17.66,"c":17.75,"v":6400},{"d":"2024-02-13","o":17.65,"h":17.65,"l":17.48,"c":17.48,"v":13400},{"d":"2024-02-14","o":17.6,"h":17.69,"l":17.6,"c":17.69,"v":600},{"d":"2024-02-15","o":17.72,"h":17.85,"l":17.51,"c":17.6,"v":13600},{"d":"2024-02-16","o":17.84,"h":17.85,"l":17.64,"c":17.64,"v":2200},{"d":"2024-02-20","o":17.79,"h":17.79,"l":17.65,"c":17.65,"v":4400},{"d":"2024-02-21","o":17.64,"h":17.72,"l":17.61,"c":17.65,"v":4700},{"d":"2024-02-22","o":17.61,"h":17.74,"l":17.6,"c":17.61,"v":4200},{"d":"2024-02-23","o":17.65,"h":17.7,"l":17.61,"c":17.7,"v":3700},{"d":"2024-02-26","o":17.61,"h":17.74,"l":17.6,"c":17.65,"v":4200},{"d":"2024-02-27","o":17.65,"h":17.75,"l":17.63,"c":17.63,"v":4300},{"d":"2024-02-28","o":17.7,"h":17.85,"l":17.7,"c":17.78,"v":4500},{"d":"2024-02-29","o":17.76,"h":17.84,"l":17.75,"c":17.81,"v":3900},{"d":"2024-03-01","o":17.83,"h":17.87,"l":17.66,"c":17.66,"v":3800},{"d":"2024-03-04","o":17.73,"h":17.81,"l":17.73,"c":17.8,"v":3600},{"d":"2024-03-05","o":17.75,"h":17.84,"l":17.7,"c":17.77,"v":9400},{"d":"2024-03-06","o":17.77,"h":17.87,"l":16.6,"c":17.66,"v":29600},{"d":"2024-03-07","o":17.5,"h":17.66,"l":17.4,"c":17.65,"v":7100},{"d":"2024-03-08","o":17.65,"h":17.75,"l":17.65,"c":17.75,"v":3300},{"d":"2024-03-11","o":17.76,"h":17.91,"l":17.6,"c":17.9,"v":5800},{"d":"2024-03-12","o":17.93,"h":18,"l":17.52,"c":17.71,"v":9100},{"d":"2024-03-13","o":17.69,"h":17.83,"l":17.55,"c":17.56,"v":9300},{"d":"2024-03-14","o":17.79,"h":17.8,"l":17.58,"c":17.64,"v":5200},{"d":"2024-03-15","o":17.53,"h":17.69,"l":17.52,"c":17.69,"v":2000},{"d":"2024-03-18","o":17.53,"h":17.67,"l":17.53,"c":17.67,"v":1500},{"d":"2024-03-19","o":17.72,"h":17.99,"l":17.72,"c":17.88,"v":9900},{"d":"2024-03-20","o":17.95,"h":17.98,"l":17.75,"c":17.85,"v":7800},{"d":"2024-03-21","o":17.9,"h":18,"l":17.9,"c":17.94,"v":6200},{"d":"2024-03-22","o":18.01,"h":18.07,"l":17.85,"c":17.99,"v":4700},{"d":"2024-03-25","o":18,"h":18.06,"l":17.92,"c":17.97,"v":11600},{"d":"2024-03-26","o":17.99,"h":18.19,"l":17.99,"c":18.19,"v":5000},{"d":"2024-03-27","o":18.07,"h":18.3,"l":18,"c":18.11,"v":14000},{"d":"2024-03-28","o":17.94,"h":18.09,"l":17.77,"c":18,"v":17800},{"d":"2024-04-01","o":17.86,"h":17.96,"l":17.86,"c":17.94,"v":1900},{"d":"2024-04-02","o":18.06,"h":18.06,"l":18,"c":18,"v":3500},{"d":"2024-04-03","o":17.99,"h":17.99,"l":17.9,"c":17.9,"v":1100},{"d":"2024-04-04","o":18.14,"h":18.15,"l":17.9,"c":17.91,"v":5400},{"d":"2024-04-05","o":17.93,"h":18.02,"l":17.85,"c":17.88,"v":8300},{"d":"2024-04-08","o":17.95,"h":17.95,"l":17.41,"c":17.67,"v":10400},{"d":"2024-04-09","o":17.73,"h":17.75,"l":17.52,"c":17.59,"v":7200},{"d":"2024-04-10","o":17.67,"h":17.67,"l":17.5,"c":17.54,"v":6900},{"d":"2024-04-11","o":17.79,"h":17.79,"l":17.35,"c":17.35,"v":5500},{"d":"2024-04-12","o":17.72,"h":17.75,"l":17.35,"c":17.61,"v":2300},{"d":"2024-04-15","o":17.64,"h":17.64,"l":17.35,"c":17.54,"v":10700},{"d":"2024-04-16","o":17.55,"h":17.55,"l":17.16,"c":17.29,"v":9100},{"d":"2024-04-17","o":17.39,"h":17.39,"l":17.1,"c":17.35,"v":2800},{"d":"2024-04-18","o":17.23,"h":17.23,"l":17.12,"c":17.12,"v":2000},{"d":"2024-04-19","o":17.33,"h":17.43,"l":17.25,"c":17.33,"v":3300},{"d":"2024-04-22","o":17.5,"h":17.5,"l":17.32,"c":17.38,"v":1800},{"d":"2024-04-23","o":17.37,"h":17.48,"l":17.37,"c":17.48,"v":4300},{"d":"2024-04-24","o":17.45,"h":17.45,"l":17.28,"c":17.28,"v":9900},{"d":"2024-04-25","o":17.34,"h":17.44,"l":17.23,"c":17.3,"v":5400},{"d":"2024-04-26","o":17.26,"h":17.32,"l":17.25,"c":17.27,"v":3000},{"d":"2024-04-29","o":17.37,"h":17.48,"l":17.33,"c":17.48,"v":3500},{"d":"2024-04-30","o":17.48,"h":17.64,"l":17.47,"c":17.64,"v":2800},{"d":"2024-05-01","o":17.53,"h":17.58,"l":17.5,"c":17.5,"v":1600},{"d":"2024-05-02","o":17.53,"h":17.6,"l":16.9,"c":17.5,"v":23200},{"d":"2024-05-03","o":17.82,"h":17.82,"l":17.57,"c":17.57,"v":12700},{"d":"2024-05-06","o":17.83,"h":18.49,"l":17.81,"c":18.29,"v":40400},{"d":"2024-05-07","o":18.3,"h":18.48,"l":18.3,"c":18.33,"v":13900},{"d":"2024-05-08","o":18.33,"h":18.4,"l":18.24,"c":18.26,"v":2900},{"d":"2024-05-09","o":18.41,"h":18.42,"l":18.09,"c":18.29,"v":15600},{"d":"2024-05-10","o":18.5,"h":18.5,"l":18.25,"c":18.35,"v":5500},{"d":"2024-05-13","o":18.46,"h":18.52,"l":18.45,"c":18.48,"v":10100},{"d":"2024-05-14","o":18.56,"h":18.56,"l":18.21,"c":18.32,"v":13800},{"d":"2024-05-15","o":18.4,"h":18.69,"l":18.35,"c":18.35,"v":14500},{"d":"2024-05-16","o":18.75,"h":18.95,"l":18.59,"c":18.75,"v":14000},{"d":"2024-05-17","o":18.66,"h":19.17,"l":18.59,"c":19.01,"v":16800},{"d":"2024-05-20","o":19.01,"h":19.01,"l":18.8,"c":18.86,"v":7500},{"d":"2024-05-21","o":18.9,"h":19.01,"l":18.86,"c":19,"v":11400},{"d":"2024-05-22","o":18.87,"h":18.9,"l":18.75,"c":18.89,"v":4800},{"d":"2024-05-23","o":18.8,"h":18.8,"l":18.38,"c":18.6,"v":2000},{"d":"2024-05-24","o":18.6,"h":18.95,"l":18.6,"c":18.68,"v":8500},{"d":"2024-05-28","o":18.86,"h":19.25,"l":18.68,"c":19.03,"v":15000},{"d":"2024-05-29","o":19.06,"h":19.56,"l":19.05,"c":19.47,"v":12500},{"d":"2024-05-30","o":19.29,"h":19.47,"l":19,"c":19.2,"v":11400},{"d":"2024-05-31","o":19.57,"h":19.87,"l":19.28,"c":19.6,"v":16200},{"d":"2024-06-03","o":19.48,"h":19.62,"l":19.11,"c":19.37,"v":15600},{"d":"2024-06-04","o":19.4,"h":19.55,"l":19.26,"c":19.28,"v":13700},{"d":"2024-06-05","o":19.28,"h":19.38,"l":19.08,"c":19.22,"v":14600},{"d":"2024-06-06","o":19.19,"h":19.3,"l":19.19,"c":19.25,"v":9300},{"d":"2024-06-07","o":19.3,"h":19.3,"l":19.15,"c":19.3,"v":7600},{"d":"2024-06-10","o":19.25,"h":19.33,"l":19.04,"c":19.33,"v":8900},{"d":"2024-06-11","o":19.2,"h":19.39,"l":19.1,"c":19.39,"v":9100},{"d":"2024-06-12","o":19.31,"h":19.45,"l":19.27,"c":19.4,"v":17900},{"d":"2024-06-13","o":19.45,"h":19.5,"l":19.35,"c":19.5,"v":8100},{"d":"2024-06-14","o":19.5,"h":19.82,"l":19.49,"c":19.82,"v":7100},{"d":"2024-06-17","o":19.7,"h":19.9,"l":19.61,"c":19.85,"v":11200},{"d":"2024-06-18","o":19.85,"h":19.88,"l":19.74,"c":19.75,"v":7000},{"d":"2024-06-20","o":19.83,"h":19.9,"l":19.75,"c":19.81,"v":8100},{"d":"2024-06-21","o":19.8,"h":19.8,"l":19.5,"c":19.5,"v":14400},{"d":"2024-06-24","o":19.4,"h":19.84,"l":19.38,"c":19.58,"v":6100},{"d":"2024-06-25","o":19.54,"h":19.87,"l":19.37,"c":19.51,"v":14300},{"d":"2024-06-26","o":19.36,"h":19.61,"l":19.36,"c":19.58,"v":11800},{"d":"2024-06-27","o":19.6,"h":19.75,"l":19.45,"c":19.6,"v":8500},{"d":"2024-06-28","o":19.69,"h":19.83,"l":19.6,"c":19.64,"v":7800},{"d":"2024-07-01","o":19.81,"h":19.83,"l":19.33,"c":19.55,"v":2800},{"d":"2024-07-02","o":19.5,"h":19.69,"l":19.35,"c":19.45,"v":15500},{"d":"2024-07-03","o":19.45,"h":19.59,"l":19.45,"c":19.5,"v":4600},{"d":"2024-07-05","o":19.5,"h":19.5,"l":19.34,"c":19.35,"v":2000},{"d":"2024-07-08","o":19.38,"h":19.39,"l":19.25,"c":19.35,"v":4300},{"d":"2024-07-09","o":19.26,"h":19.26,"l":19.11,"c":19.18,"v":4600},{"d":"2024-07-10","o":19.2,"h":19.2,"l":19.12,"c":19.16,"v":1900},{"d":"2024-07-11","o":19.14,"h":19.2,"l":18.91,"c":19.08,"v":12300},{"d":"2024-07-12","o":19.13,"h":19.15,"l":18.93,"c":19.05,"v":7000},{"d":"2024-07-15","o":19.54,"h":19.62,"l":18.95,"c":19.02,"v":22400},{"d":"2024-07-16","o":19.07,"h":19.3,"l":19.06,"c":19.14,"v":3700},{"d":"2024-07-17","o":19.12,"h":19.28,"l":19.12,"c":19.22,"v":3200},{"d":"2024-07-18","o":19.3,"h":19.3,"l":19.25,"c":19.25,"v":2400},{"d":"2024-07-19","o":19.2,"h":19.39,"l":19.2,"c":19.31,"v":6000},{"d":"2024-07-22","o":19.34,"h":19.34,"l":19.22,"c":19.26,"v":6200},{"d":"2024-07-23","o":19.25,"h":19.35,"l":19.25,"c":19.34,"v":5200},{"d":"2024-07-24","o":19.36,"h":19.39,"l":19.21,"c":19.21,"v":6300},{"d":"2024-07-25","o":19.3,"h":19.3,"l":19.17,"c":19.17,"v":1600},{"d":"2024-07-26","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":300},{"d":"2024-07-29","o":19.3,"h":19.35,"l":19.15,"c":19.35,"v":4200},{"d":"2024-07-30","o":19.15,"h":19.18,"l":19.15,"c":19.18,"v":500},{"d":"2024-07-31","o":19.27,"h":19.3,"l":19.05,"c":19.07,"v":29600},{"d":"2024-08-01","o":19.19,"h":19.3,"l":19.06,"c":19.11,"v":13900},{"d":"2024-08-02","o":19.05,"h":19.12,"l":18.79,"c":18.99,"v":17900},{"d":"2024-08-05","o":18.87,"h":19.3,"l":18.16,"c":18.96,"v":13100},{"d":"2024-08-06","o":19,"h":19.27,"l":18.98,"c":19.01,"v":4200},{"d":"2024-08-07","o":18.85,"h":19.17,"l":18.76,"c":19.17,"v":4100},{"d":"2024-08-08","o":18.76,"h":19,"l":18.76,"c":19,"v":3500},{"d":"2024-08-09","o":19.27,"h":19.27,"l":18.82,"c":18.82,"v":5800},{"d":"2024-08-12","o":18.83,"h":18.83,"l":18.81,"c":18.81,"v":600},{"d":"2024-08-13","o":18.8,"h":18.9,"l":18.7,"c":18.7,"v":12700},{"d":"2024-08-14","o":18.76,"h":18.8,"l":18.5,"c":18.5,"v":7000},{"d":"2024-08-15","o":18.89,"h":18.89,"l":18.39,"c":18.5,"v":8800},{"d":"2024-08-16","o":18.42,"h":18.52,"l":18.35,"c":18.46,"v":6100},{"d":"2024-08-19","o":18.35,"h":18.58,"l":18.35,"c":18.57,"v":12500},{"d":"2024-08-20","o":18.37,"h":18.51,"l":18.35,"c":18.43,"v":3800},{"d":"2024-08-21","o":18.54,"h":18.72,"l":18.45,"c":18.68,"v":5700},{"d":"2024-08-22","o":18.48,"h":18.61,"l":18.4,"c":18.61,"v":2400},{"d":"2024-08-23","o":18.65,"h":18.79,"l":18.64,"c":18.77,"v":3000},{"d":"2024-08-26","o":18.83,"h":18.88,"l":18.83,"c":18.88,"v":2700},{"d":"2024-08-27","o":18.88,"h":18.93,"l":18.88,"c":18.93,"v":1500},{"d":"2024-08-28","o":18.81,"h":18.96,"l":18.81,"c":18.96,"v":1300},{"d":"2024-08-29","o":18.96,"h":18.96,"l":18.96,"c":18.96,"v":0},{"d":"2024-08-30","o":18.96,"h":18.96,"l":18.96,"c":18.96,"v":0},{"d":"2024-09-03","o":19.14,"h":19.24,"l":18.9,"c":19.19,"v":5200},{"d":"2024-09-04","o":19.2,"h":19.57,"l":19.2,"c":19.4,"v":19300},{"d":"2024-09-05","o":19.42,"h":19.57,"l":19.32,"c":19.47,"v":9400},{"d":"2024-09-06","o":19.58,"h":19.82,"l":19.56,"c":19.78,"v":11300},{"d":"2024-09-09","o":19.8,"h":19.9,"l":19.73,"c":19.89,"v":39300},{"d":"2024-09-10","o":19.9,"h":20.6,"l":19.79,"c":20.16,"v":13100},{"d":"2024-09-11","o":20.5,"h":20.5,"l":20.1,"c":20.14,"v":4600},{"d":"2024-09-12","o":20.15,"h":20.4,"l":20.13,"c":20.34,"v":11600},{"d":"2024-09-13","o":20.35,"h":20.5,"l":20.34,"c":20.46,"v":23200},{"d":"2024-09-16","o":20.5,"h":20.99,"l":20.46,"c":20.91,"v":16500},{"d":"2024-09-17","o":21.29,"h":21.74,"l":21,"c":21.53,"v":6500},{"d":"2024-09-18","o":20.85,"h":21.62,"l":20.85,"c":21.62,"v":9100},{"d":"2024-09-19","o":21.67,"h":21.67,"l":21.4,"c":21.49,"v":5400},{"d":"2024-09-20","o":20.86,"h":21.49,"l":20.86,"c":21.29,"v":1800},{"d":"2024-09-23","o":21.49,"h":21.49,"l":21.3,"c":21.4,"v":3200},{"d":"2024-09-24","o":21.48,"h":21.5,"l":21.4,"c":21.49,"v":2300},{"d":"2024-09-25","o":21.48,"h":21.57,"l":21.4,"c":21.49,"v":9600},{"d":"2024-09-26","o":21.5,"h":21.58,"l":21.44,"c":21.44,"v":4500},{"d":"2024-09-27","o":21.45,"h":21.53,"l":21.4,"c":21.49,"v":3400},{"d":"2024-09-30","o":21.55,"h":21.65,"l":21.5,"c":21.65,"v":8300},{"d":"2024-10-01","o":21.35,"h":21.4,"l":21.03,"c":21.4,"v":3500},{"d":"2024-10-02","o":21.36,"h":21.59,"l":21.2,"c":21.38,"v":6900},{"d":"2024-10-03","o":21.11,"h":21.59,"l":21.1,"c":21.59,"v":8500},{"d":"2024-10-04","o":21.65,"h":21.65,"l":21.35,"c":21.5,"v":3200},{"d":"2024-10-07","o":21.48,"h":21.5,"l":20.6,"c":21.42,"v":6200},{"d":"2024-10-08","o":21.2,"h":21.4,"l":21.13,"c":21.2,"v":2600},{"d":"2024-10-09","o":21.4,"h":21.4,"l":21.06,"c":21.06,"v":3800},{"d":"2024-10-10","o":21.06,"h":21.06,"l":21.06,"c":21.06,"v":0},{"d":"2024-10-11","o":21.09,"h":21.39,"l":21.09,"c":21.12,"v":3500},{"d":"2024-10-14","o":21.1,"h":21.39,"l":21.1,"c":21.1,"v":3500},{"d":"2024-10-15","o":21.49,"h":21.49,"l":20.6,"c":20.95,"v":12000},{"d":"2024-10-16","o":20.9,"h":21.04,"l":20.82,"c":20.98,"v":9100},{"d":"2024-10-17","o":20.91,"h":21.1,"l":20.85,"c":20.93,"v":5800},{"d":"2024-10-18","o":20.75,"h":20.92,"l":20.66,"c":20.92,"v":5300},{"d":"2024-10-21","o":20.74,"h":20.74,"l":20.65,"c":20.65,"v":1000},{"d":"2024-10-22","o":20.67,"h":20.67,"l":20.61,"c":20.61,"v":2200},{"d":"2024-10-23","o":20.59,"h":20.59,"l":20.47,"c":20.57,"v":1500},{"d":"2024-10-24","o":20.6,"h":20.6,"l":20.53,"c":20.54,"v":1000},{"d":"2024-10-25","o":20.61,"h":20.61,"l":20.45,"c":20.45,"v":4700},{"d":"2024-10-28","o":20.5,"h":20.5,"l":20.02,"c":20.08,"v":4700},{"d":"2024-10-29","o":20.21,"h":20.26,"l":20.03,"c":20.08,"v":2300},{"d":"2024-10-30","o":20.08,"h":20.2,"l":20.02,"c":20.06,"v":5500},{"d":"2024-10-31","o":20.09,"h":20.25,"l":20.02,"c":20.25,"v":4200},{"d":"2024-11-01","o":20.24,"h":20.49,"l":20,"c":20.01,"v":6700},{"d":"2024-11-04","o":20.19,"h":20.53,"l":20.08,"c":20.45,"v":4800},{"d":"2024-11-05","o":20.5,"h":20.51,"l":20.33,"c":20.39,"v":2800},{"d":"2024-11-06","o":20.26,"h":20.43,"l":20.25,"c":20.43,"v":5600},{"d":"2024-11-07","o":20.48,"h":20.91,"l":20.41,"c":20.7,"v":5200},{"d":"2024-11-08","o":21.21,"h":21.45,"l":20.39,"c":20.43,"v":9100},{"d":"2024-11-11","o":20.39,"h":20.4,"l":20.27,"c":20.4,"v":3300},{"d":"2024-11-12","o":20.35,"h":20.71,"l":20.26,"c":20.38,"v":3500},{"d":"2024-11-13","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":0},{"d":"2024-11-14","o":20.25,"h":20.35,"l":20.16,"c":20.33,"v":4500},{"d":"2024-11-15","o":20.33,"h":20.51,"l":20.2,"c":20.45,"v":2200},{"d":"2024-11-18","o":20.25,"h":20.34,"l":19.92,"c":20.05,"v":21700},{"d":"2024-11-19","o":20,"h":20,"l":19.45,"c":19.66,"v":16100},{"d":"2024-11-20","o":19.67,"h":19.83,"l":19.67,"c":19.83,"v":4100},{"d":"2024-11-21","o":19.67,"h":19.82,"l":19.67,"c":19.82,"v":800},{"d":"2024-11-22","o":19.69,"h":19.8,"l":19.69,"c":19.8,"v":2000},{"d":"2024-11-25","o":19.79,"h":20.29,"l":19.76,"c":19.8,"v":20600},{"d":"2024-11-26","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2024-11-27","o":19.86,"h":19.86,"l":19.85,"c":19.85,"v":1500},{"d":"2024-11-29","o":19.9,"h":19.95,"l":19.77,"c":19.85,"v":5000},{"d":"2024-12-02","o":19.85,"h":19.98,"l":19.85,"c":19.85,"v":3000},{"d":"2024-12-03","o":19.94,"h":20,"l":19.86,"c":20,"v":7100},{"d":"2024-12-04","o":20.66,"h":20.66,"l":20,"c":20,"v":10000},{"d":"2024-12-05","o":20.05,"h":20.05,"l":19.8,"c":19.93,"v":2700},{"d":"2024-12-06","o":20.02,"h":20.1,"l":19.83,"c":19.83,"v":15800},{"d":"2024-12-09","o":19.93,"h":20,"l":19.68,"c":19.8,"v":11400},{"d":"2024-12-10","o":19.81,"h":19.82,"l":19.68,"c":19.7,"v":9000},{"d":"2024-12-11","o":19.91,"h":19.91,"l":19.65,"c":19.73,"v":6600},{"d":"2024-12-12","o":19.68,"h":19.71,"l":19.66,"c":19.7,"v":3800},{"d":"2024-12-13","o":19.71,"h":19.9,"l":19.68,"c":19.89,"v":4600},{"d":"2024-12-16","o":19.7,"h":19.92,"l":19.7,"c":19.92,"v":3600},{"d":"2024-12-17","o":19.75,"h":19.85,"l":19.7,"c":19.75,"v":8400},{"d":"2024-12-18","o":19.7,"h":19.7,"l":19.55,"c":19.55,"v":5200},{"d":"2024-12-19","o":19.6,"h":19.72,"l":19.55,"c":19.55,"v":1700},{"d":"2024-12-20","o":19.56,"h":19.72,"l":19.5,"c":19.72,"v":5700},{"d":"2024-12-23","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":1300},{"d":"2024-12-24","o":19.71,"h":19.71,"l":19,"c":19.4,"v":16100},{"d":"2024-12-26","o":19.43,"h":19.43,"l":19.03,"c":19.03,"v":1700},{"d":"2024-12-27","o":19,"h":19.22,"l":19,"c":19.17,"v":5100},{"d":"2024-12-30","o":19.27,"h":19.27,"l":19.01,"c":19.01,"v":3200},{"d":"2024-12-31","o":18.57,"h":19.29,"l":18.57,"c":18.77,"v":5300},{"d":"2025-01-02","o":18.69,"h":18.9,"l":18.66,"c":18.75,"v":9300},{"d":"2025-01-03","o":18.9,"h":18.98,"l":18.9,"c":18.9,"v":1600},{"d":"2025-01-06","o":18.99,"h":19.01,"l":18.84,"c":18.84,"v":4300},{"d":"2025-01-07","o":19.02,"h":19.04,"l":19.02,"c":19.04,"v":800},{"d":"2025-01-08","o":18.91,"h":18.92,"l":18.88,"c":18.88,"v":7700},{"d":"2025-01-10","o":18.92,"h":18.95,"l":18.88,"c":18.88,"v":5800},{"d":"2025-01-13","o":18.78,"h":18.89,"l":18.75,"c":18.75,"v":5000},{"d":"2025-01-14","o":18.87,"h":19.18,"l":18.8,"c":19.18,"v":4800},{"d":"2025-01-15","o":20.59,"h":21.31,"l":19.14,"c":19.29,"v":10000},{"d":"2025-01-16","o":19.02,"h":19.34,"l":19.02,"c":19.21,"v":3000},{"d":"2025-01-17","o":19.23,"h":19.3,"l":19.07,"c":19.12,"v":18300},{"d":"2025-01-21","o":19.14,"h":19.41,"l":19.14,"c":19.38,"v":13500},{"d":"2025-01-22","o":19.27,"h":19.45,"l":19.1,"c":19.45,"v":10900},{"d":"2025-01-23","o":19.49,"h":19.99,"l":19.29,"c":19.29,"v":4200},{"d":"2025-01-24","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":500},{"d":"2025-01-27","o":19.4,"h":19.5,"l":19.4,"c":19.5,"v":5600},{"d":"2025-01-28","o":19.59,"h":19.69,"l":19.29,"c":19.67,"v":3100},{"d":"2025-01-29","o":19.67,"h":19.67,"l":19.67,"c":19.67,"v":0},{"d":"2025-01-30","o":19.73,"h":19.73,"l":19.5,"c":19.59,"v":2000},{"d":"2025-01-31","o":19.53,"h":19.62,"l":19.32,"c":19.5,"v":7000},{"d":"2025-02-03","o":19.55,"h":19.58,"l":19.46,"c":19.54,"v":3900},{"d":"2025-02-04","o":19.76,"h":19.76,"l":19.49,"c":19.55,"v":5400},{"d":"2025-02-05","o":19.52,"h":19.75,"l":19.52,"c":19.65,"v":2300},{"d":"2025-02-06","o":19.73,"h":19.73,"l":19.65,"c":19.65,"v":800},{"d":"2025-02-07","o":19.49,"h":19.68,"l":19.42,"c":19.68,"v":2800},{"d":"2025-02-10","o":19.6,"h":19.6,"l":19.26,"c":19.49,"v":2700},{"d":"2025-02-11","o":19.29,"h":19.45,"l":19.26,"c":19.29,"v":2500},{"d":"2025-02-12","o":19.4,"h":19.4,"l":19.25,"c":19.31,"v":3700},{"d":"2025-02-13","o":19.34,"h":19.34,"l":19.25,"c":19.34,"v":9200},{"d":"2025-02-14","o":19.32,"h":19.33,"l":19.24,"c":19.31,"v":1300},{"d":"2025-02-18","o":19.49,"h":19.5,"l":19.25,"c":19.48,"v":1900},{"d":"2025-02-19","o":19.39,"h":19.43,"l":19.23,"c":19.24,"v":1600},{"d":"2025-02-20","o":19.5,"h":19.5,"l":19.21,"c":19.37,"v":3600},{"d":"2025-02-21","o":19.74,"h":19.74,"l":19.2,"c":19.2,"v":3000},{"d":"2025-02-24","o":19.54,"h":19.54,"l":19.12,"c":19.36,"v":9100},{"d":"2025-02-25","o":19.69,"h":19.69,"l":19.5,"c":19.5,"v":600},{"d":"2025-02-26","o":19.73,"h":19.73,"l":19.1,"c":19.23,"v":2400},{"d":"2025-02-27","o":19.33,"h":19.33,"l":19.31,"c":19.31,"v":1100},{"d":"2025-02-28","o":19.5,"h":19.5,"l":19.03,"c":19.12,"v":20300},{"d":"2025-03-03","o":19.25,"h":19.28,"l":19.02,"c":19.13,"v":3400},{"d":"2025-03-04","o":19.28,"h":19.28,"l":19.02,"c":19.02,"v":6000},{"d":"2025-03-05","o":19.16,"h":19.23,"l":19.04,"c":19.16,"v":5900},{"d":"2025-03-06","o":19.15,"h":19.18,"l":19.15,"c":19.17,"v":2800},{"d":"2025-03-07","o":19.2,"h":19.23,"l":19.19,"c":19.22,"v":2100},{"d":"2025-03-10","o":19.25,"h":19.25,"l":19.23,"c":19.24,"v":4100},{"d":"2025-03-11","o":19.24,"h":19.24,"l":19.21,"c":19.21,"v":600},{"d":"2025-03-12","o":19.18,"h":19.18,"l":18.88,"c":19,"v":11900},{"d":"2025-03-13","o":19.1,"h":19.1,"l":18.94,"c":18.94,"v":1700},{"d":"2025-03-14","o":19.25,"h":19.25,"l":19,"c":19.06,"v":1000},{"d":"2025-03-17","o":19.1,"h":19.25,"l":19.1,"c":19.19,"v":700},{"d":"2025-03-18","o":19.15,"h":19.15,"l":18.75,"c":18.82,"v":6500},{"d":"2025-03-19","o":19,"h":19,"l":18.83,"c":18.91,"v":2200},{"d":"2025-03-20","o":19.24,"h":19.24,"l":18.88,"c":18.94,"v":4400},{"d":"2025-03-21","o":18.76,"h":18.98,"l":18.76,"c":18.89,"v":2900},{"d":"2025-03-24","o":18.94,"h":19.2,"l":18.83,"c":18.86,"v":6300},{"d":"2025-03-25","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":400},{"d":"2025-03-26","o":18.98,"h":18.99,"l":18.92,"c":18.94,"v":2100},{"d":"2025-03-27","o":18.88,"h":18.9,"l":18.87,"c":18.89,"v":1400},{"d":"2025-03-28","o":18.76,"h":18.94,"l":18.76,"c":18.89,"v":6100},{"d":"2025-03-31","o":18.98,"h":19.25,"l":18.98,"c":19.1,"v":21400},{"d":"2025-04-01","o":18.66,"h":19.06,"l":18.66,"c":19,"v":10100},{"d":"2025-04-02","o":18.87,"h":19.1,"l":18.87,"c":18.99,"v":6800},{"d":"2025-04-03","o":18.87,"h":18.87,"l":18.52,"c":18.7,"v":9700},{"d":"2025-04-04","o":18.65,"h":18.65,"l":18.06,"c":18.3,"v":8500},{"d":"2025-04-07","o":18.04,"h":18.48,"l":17.08,"c":17.59,"v":24200},{"d":"2025-04-08","o":18.08,"h":18.08,"l":17.27,"c":17.47,"v":4400},{"d":"2025-04-09","o":17.65,"h":17.79,"l":17.55,"c":17.79,"v":5000},{"d":"2025-04-10","o":17.93,"h":17.93,"l":17.35,"c":17.7,"v":3900},{"d":"2025-04-11","o":17.57,"h":17.62,"l":16.75,"c":16.86,"v":14700},{"d":"2025-04-14","o":16.99,"h":17.43,"l":16.89,"c":17.08,"v":5700},{"d":"2025-04-15","o":17.84,"h":18.4,"l":17.49,"c":17.66,"v":7100},{"d":"2025-04-16","o":17.84,"h":17.84,"l":17.74,"c":17.84,"v":2800},{"d":"2025-04-17","o":18.02,"h":18.02,"l":17.72,"c":17.83,"v":1900},{"d":"2025-04-21","o":18,"h":18,"l":17.74,"c":17.81,"v":1500},{"d":"2025-04-22","o":17.79,"h":18,"l":17.78,"c":18,"v":1700},{"d":"2025-04-23","o":18.36,"h":18.36,"l":18.01,"c":18.08,"v":2900},{"d":"2025-04-24","o":18.07,"h":18.17,"l":18.07,"c":18.15,"v":2300},{"d":"2025-04-25","o":18.1,"h":18.36,"l":18.1,"c":18.25,"v":1400},{"d":"2025-04-28","o":18.34,"h":18.34,"l":18.25,"c":18.25,"v":1300},{"d":"2025-04-29","o":18.3,"h":18.35,"l":18.3,"c":18.35,"v":1600},{"d":"2025-04-30","o":18.3,"h":18.4,"l":18.07,"c":18.35,"v":7300},{"d":"2025-05-01","o":18.22,"h":18.4,"l":18.13,"c":18.4,"v":2900},{"d":"2025-05-02","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":300},{"d":"2025-05-05","o":18.22,"h":18.6,"l":18.22,"c":18.5,"v":3000},{"d":"2025-05-06","o":18.25,"h":18.75,"l":18.25,"c":18.53,"v":3000},{"d":"2025-05-07","o":18.58,"h":18.58,"l":18.4,"c":18.4,"v":5100},{"d":"2025-05-08","o":18.45,"h":18.5,"l":18.4,"c":18.4,"v":3700},{"d":"2025-05-09","o":18.34,"h":18.34,"l":18.32,"c":18.33,"v":800},{"d":"2025-05-12","o":18.22,"h":18.3,"l":18.2,"c":18.29,"v":5600},{"d":"2025-05-13","o":18.29,"h":18.29,"l":18.29,"c":18.29,"v":0},{"d":"2025-05-14","o":18.21,"h":18.25,"l":18.15,"c":18.15,"v":2800},{"d":"2025-05-15","o":18.4,"h":18.4,"l":18.31,"c":18.31,"v":400},{"d":"2025-05-16","o":18.21,"h":18.31,"l":18.2,"c":18.29,"v":1000},{"d":"2025-05-19","o":18.21,"h":18.31,"l":18.06,"c":18.25,"v":7800},{"d":"2025-05-20","o":18.4,"h":18.4,"l":18.07,"c":18.07,"v":2900},{"d":"2025-05-21","o":18.17,"h":18.2,"l":18.04,"c":18.04,"v":3700},{"d":"2025-05-22","o":18.05,"h":18.05,"l":18.04,"c":18.04,"v":200},{"d":"2025-05-23","o":18.09,"h":18.37,"l":18.08,"c":18.1,"v":1100},{"d":"2025-05-27","o":18.1,"h":18.26,"l":18.1,"c":18.15,"v":1500},{"d":"2025-05-28","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":200},{"d":"2025-05-29","o":18.15,"h":18.4,"l":18.15,"c":18.35,"v":2300},{"d":"2025-05-30","o":18.22,"h":18.35,"l":18.22,"c":18.3,"v":6400},{"d":"2025-06-02","o":18.4,"h":18.4,"l":18.3,"c":18.3,"v":3600},{"d":"2025-06-03","o":18.3,"h":18.67,"l":18.28,"c":18.45,"v":4900},{"d":"2025-06-04","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":200},{"d":"2025-06-05","o":18.36,"h":18.36,"l":18.28,"c":18.28,"v":3900},{"d":"2025-06-06","o":18.03,"h":18.18,"l":18.03,"c":18.18,"v":1600},{"d":"2025-06-09","o":18.27,"h":18.27,"l":18.27,"c":18.27,"v":600},{"d":"2025-06-10","o":18.39,"h":18.8,"l":18.38,"c":18.71,"v":15100},{"d":"2025-06-11","o":18.73,"h":18.8,"l":18.72,"c":18.76,"v":10000},{"d":"2025-06-12","o":18.79,"h":18.8,"l":18.65,"c":18.65,"v":2500},{"d":"2025-06-13","o":18.77,"h":18.8,"l":18.64,"c":18.8,"v":5000},{"d":"2025-06-16","o":19.07,"h":19.07,"l":18.7,"c":18.75,"v":5200},{"d":"2025-06-17","o":18.65,"h":18.8,"l":18.52,"c":18.52,"v":1800},{"d":"2025-06-18","o":18.52,"h":18.52,"l":18.52,"c":18.52,"v":0},{"d":"2025-06-20","o":18.44,"h":18.45,"l":18.44,"c":18.45,"v":1200},{"d":"2025-06-23","o":18.58,"h":18.74,"l":18.43,"c":18.72,"v":2100},{"d":"2025-06-24","o":18.4,"h":18.75,"l":18.4,"c":18.62,"v":5200},{"d":"2025-06-25","o":18.75,"h":18.75,"l":18.67,"c":18.67,"v":1200},{"d":"2025-06-26","o":18.75,"h":18.75,"l":18.7,"c":18.75,"v":2500},{"d":"2025-06-27","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2025-06-30","o":18.78,"h":18.8,"l":18.75,"c":18.76,"v":3000},{"d":"2025-07-01","o":18.33,"h":18.51,"l":18.1,"c":18.26,"v":5200},{"d":"2025-07-02","o":18.33,"h":18.5,"l":18.33,"c":18.41,"v":1600},{"d":"2025-07-03","o":18.64,"h":18.68,"l":18.64,"c":18.68,"v":1300},{"d":"2025-07-07","o":18.61,"h":18.84,"l":18.59,"c":18.84,"v":3100},{"d":"2025-07-08","o":18.83,"h":19.1,"l":18.8,"c":18.87,"v":1600},{"d":"2025-07-09","o":19.08,"h":19.08,"l":18.52,"c":18.53,"v":6800},{"d":"2025-07-10","o":18.6,"h":18.6,"l":18.5,"c":18.55,"v":1300},{"d":"2025-07-11","o":18.36,"h":18.5,"l":18.36,"c":18.39,"v":2700},{"d":"2025-07-14","o":18.51,"h":18.73,"l":17.86,"c":17.95,"v":21700},{"d":"2025-07-15","o":18.19,"h":18.63,"l":17.87,"c":17.87,"v":20100},{"d":"2025-07-16","o":17.99,"h":18,"l":17.68,"c":17.68,"v":8700},{"d":"2025-07-17","o":18.02,"h":18.04,"l":17.82,"c":17.98,"v":13300},{"d":"2025-07-18","o":18,"h":18.05,"l":17.9,"c":18.05,"v":7200},{"d":"2025-07-21","o":18.07,"h":18.07,"l":17.93,"c":18.05,"v":9200},{"d":"2025-07-22","o":17.9,"h":18.22,"l":17.9,"c":18.22,"v":2200},{"d":"2025-07-23","o":18.15,"h":18.15,"l":18.1,"c":18.1,"v":1700},{"d":"2025-07-24","o":18.08,"h":18.17,"l":18.08,"c":18.08,"v":2700},{"d":"2025-07-25","o":18.08,"h":18.09,"l":17.98,"c":18,"v":2900},{"d":"2025-07-28","o":17.95,"h":17.95,"l":17.85,"c":17.85,"v":4400},{"d":"2025-07-29","o":17.86,"h":18.14,"l":17.86,"c":18.13,"v":4300},{"d":"2025-07-30","o":18.12,"h":18.18,"l":18.12,"c":18.14,"v":3600},{"d":"2025-07-31","o":18.22,"h":18.22,"l":17.99,"c":18.19,"v":18300},{"d":"2025-08-01","o":18.15,"h":18.31,"l":18.15,"c":18.26,"v":3600},{"d":"2025-08-04","o":18.26,"h":18.26,"l":18.12,"c":18.19,"v":1700},{"d":"2025-08-05","o":18.1,"h":18.15,"l":18.03,"c":18.14,"v":7600},{"d":"2025-08-06","o":18.15,"h":18.15,"l":17.9,"c":18.08,"v":4300},{"d":"2025-08-07","o":17.93,"h":18.15,"l":17.93,"c":18.15,"v":1100},{"d":"2025-08-08","o":18.1,"h":18.1,"l":18.09,"c":18.09,"v":1800},{"d":"2025-08-11","o":18.02,"h":18.1,"l":18,"c":18.08,"v":6300},{"d":"2025-08-12","o":18.14,"h":18.54,"l":18.14,"c":18.27,"v":8700},{"d":"2025-08-13","o":18.45,"h":18.47,"l":18.28,"c":18.3,"v":4300},{"d":"2025-08-14","o":18.17,"h":18.4,"l":18.17,"c":18.24,"v":2100},{"d":"2025-08-15","o":18.21,"h":18.21,"l":18.21,"c":18.21,"v":200},{"d":"2025-08-18","o":18.39,"h":18.5,"l":18.01,"c":18.14,"v":2700},{"d":"2025-08-19","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":200},{"d":"2025-08-20","o":18.21,"h":18.29,"l":18.1,"c":18.19,"v":1900},{"d":"2025-08-21","o":18.17,"h":18.19,"l":18.14,"c":18.14,"v":3600},{"d":"2025-08-22","o":18.19,"h":18.34,"l":18.19,"c":18.24,"v":3500},{"d":"2025-08-25","o":18.34,"h":18.45,"l":18.3,"c":18.41,"v":2100},{"d":"2025-08-26","o":18.32,"h":18.5,"l":18.31,"c":18.5,"v":4200},{"d":"2025-08-27","o":18.48,"h":18.61,"l":18.39,"c":18.55,"v":4900},{"d":"2025-08-28","o":18.67,"h":18.67,"l":18.38,"c":18.43,"v":5800},{"d":"2025-08-29","o":18.42,"h":18.59,"l":18.42,"c":18.59,"v":700},{"d":"2025-09-02","o":18.6,"h":18.67,"l":18.5,"c":18.63,"v":2000},{"d":"2025-09-03","o":19.01,"h":19.02,"l":18.21,"c":18.21,"v":2000},{"d":"2025-09-04","o":18.35,"h":18.71,"l":17.98,"c":18.05,"v":15600},{"d":"2025-09-05","o":18.05,"h":18.19,"l":17.94,"c":18,"v":15200},{"d":"2025-09-08","o":18.27,"h":20.16,"l":18.2,"c":19.49,"v":54000},{"d":"2025-09-09","o":19.49,"h":19.49,"l":19.05,"c":19.16,"v":13000},{"d":"2025-09-10","o":19.21,"h":19.45,"l":19.06,"c":19.14,"v":16400},{"d":"2025-09-11","o":19.5,"h":19.5,"l":18.97,"c":18.97,"v":12900},{"d":"2025-09-12","o":19.15,"h":19.15,"l":19.01,"c":19.13,"v":2800},{"d":"2025-09-15","o":19.15,"h":19.47,"l":19.14,"c":19.14,"v":9000},{"d":"2025-09-16","o":19.12,"h":19.48,"l":19.12,"c":19.48,"v":2400},{"d":"2025-09-17","o":19.5,"h":20.48,"l":19.39,"c":19.72,"v":16400},{"d":"2025-09-18","o":19.96,"h":21.72,"l":18.98,"c":19.35,"v":28300},{"d":"2025-09-19","o":19.31,"h":19.63,"l":19.07,"c":19.5,"v":9800},{"d":"2025-09-22","o":19.67,"h":19.72,"l":19,"c":19.04,"v":10200},{"d":"2025-09-23","o":18.86,"h":19.35,"l":18.86,"c":19.24,"v":11100},{"d":"2025-09-24","o":19.27,"h":19.49,"l":19.1,"c":19.3,"v":5600},{"d":"2025-09-25","o":19.39,"h":19.6,"l":19.26,"c":19.36,"v":11000},{"d":"2025-09-26","o":19.36,"h":19.57,"l":19.24,"c":19.51,"v":3600},{"d":"2025-09-29","o":19.64,"h":20.98,"l":19.5,"c":19.67,"v":10900},{"d":"2025-09-30","o":19.65,"h":20.33,"l":19.65,"c":19.67,"v":6200},{"d":"2025-10-01","o":19.5,"h":19.54,"l":19.3,"c":19.3,"v":5400},{"d":"2025-10-02","o":19.47,"h":19.85,"l":19.4,"c":19.69,"v":9300},{"d":"2025-10-03","o":19.65,"h":20.55,"l":19.65,"c":19.93,"v":6700},{"d":"2025-10-06","o":19.94,"h":19.95,"l":18.93,"c":19.86,"v":5100},{"d":"2025-10-07","o":19.87,"h":19.94,"l":19.76,"c":19.89,"v":7200},{"d":"2025-10-08","o":19.82,"h":19.89,"l":19.44,"c":19.58,"v":3300},{"d":"2025-10-09","o":20.44,"h":20.44,"l":19.53,"c":19.53,"v":8000},{"d":"2025-10-10","o":19.63,"h":20.08,"l":19.31,"c":20.08,"v":6300},{"d":"2025-10-13","o":20.03,"h":20.03,"l":19.33,"c":19.7,"v":5300},{"d":"2025-10-14","o":19.84,"h":19.86,"l":19.5,"c":19.68,"v":1700},{"d":"2025-10-15","o":19.85,"h":20.24,"l":19.68,"c":19.84,"v":9400},{"d":"2025-10-16","o":19.7,"h":19.99,"l":19.19,"c":19.23,"v":12200},{"d":"2025-10-17","o":19.36,"h":19.98,"l":19.36,"c":19.91,"v":4900},{"d":"2025-10-20","o":19.52,"h":19.98,"l":19.17,"c":19.21,"v":5200},{"d":"2025-10-21","o":19.5,"h":19.5,"l":19.2,"c":19.33,"v":5500},{"d":"2025-10-22","o":19.5,"h":19.5,"l":19.25,"c":19.3,"v":1600},{"d":"2025-10-23","o":19.3,"h":19.74,"l":19.27,"c":19.27,"v":9000},{"d":"2025-10-24","o":19.33,"h":19.42,"l":19.33,"c":19.4,"v":2300},{"d":"2025-10-27","o":19.33,"h":19.5,"l":19.07,"c":19.43,"v":15300},{"d":"2025-10-28","o":19.17,"h":19.17,"l":19,"c":19,"v":7500},{"d":"2025-10-29","o":19.09,"h":19.32,"l":19.04,"c":19.32,"v":2400},{"d":"2025-10-30","o":19.09,"h":19.13,"l":19.09,"c":19.1,"v":8500},{"d":"2025-10-31","o":19.3,"h":19.34,"l":19.2,"c":19.34,"v":1500},{"d":"2025-11-03","o":19.09,"h":19.22,"l":19.09,"c":19.12,"v":3400},{"d":"2025-11-04","o":19.25,"h":19.3,"l":19.16,"c":19.23,"v":4500},{"d":"2025-11-05","o":19.25,"h":19.25,"l":19,"c":19.15,"v":7200},{"d":"2025-11-06","o":19.1,"h":19.1,"l":18.95,"c":18.95,"v":4900},{"d":"2025-11-07","o":18.94,"h":18.94,"l":18.64,"c":18.81,"v":6200},{"d":"2025-11-10","o":18.91,"h":18.91,"l":18.69,"c":18.83,"v":10000},{"d":"2025-11-11","o":18.82,"h":18.95,"l":18.82,"c":18.95,"v":4500},{"d":"2025-11-12","o":19,"h":19,"l":18.95,"c":18.95,"v":3600},{"d":"2025-11-13","o":18.99,"h":19.2,"l":18.94,"c":19,"v":3500},{"d":"2025-11-14","o":18.99,"h":19.19,"l":18.99,"c":19.19,"v":1400},{"d":"2025-11-17","o":19.14,"h":19.2,"l":18.7,"c":18.85,"v":10200},{"d":"2025-11-18","o":18.9,"h":18.93,"l":18.8,"c":18.87,"v":2900},{"d":"2025-11-19","o":18.94,"h":18.94,"l":18.88,"c":18.88,"v":1000},{"d":"2025-11-20","o":18.7,"h":19.03,"l":18.7,"c":18.72,"v":2500},{"d":"2025-11-21","o":18.61,"h":18.94,"l":18.6,"c":18.72,"v":2200},{"d":"2025-11-24","o":18.8,"h":18.91,"l":18.8,"c":18.85,"v":2400},{"d":"2025-11-25","o":18.9,"h":18.9,"l":18.6,"c":18.63,"v":4400},{"d":"2025-11-26","o":18.62,"h":18.78,"l":18.6,"c":18.75,"v":5900},{"d":"2025-11-28","o":18.75,"h":18.8,"l":18.75,"c":18.79,"v":4000},{"d":"2025-12-01","o":18.89,"h":19.16,"l":18.89,"c":19.13,"v":14300},{"d":"2025-12-02","o":19.17,"h":19.41,"l":19.14,"c":19.38,"v":15400},{"d":"2025-12-03","o":19.23,"h":19.71,"l":19.23,"c":19.55,"v":10900},{"d":"2025-12-04","o":19.34,"h":20,"l":19.25,"c":19.54,"v":5100},{"d":"2025-12-05","o":19.42,"h":19.68,"l":19.42,"c":19.47,"v":1200},{"d":"2025-12-08","o":19.47,"h":19.61,"l":19.13,"c":19.13,"v":6000},{"d":"2025-12-09","o":19.5,"h":19.64,"l":19.2,"c":19.27,"v":5200},{"d":"2025-12-10","o":19.47,"h":19.47,"l":18.9,"c":18.91,"v":16500},{"d":"2025-12-11","o":19.18,"h":19.2,"l":19.01,"c":19.03,"v":2500},{"d":"2025-12-12","o":19.09,"h":19.22,"l":19.01,"c":19.11,"v":5000},{"d":"2025-12-15","o":19.01,"h":19.37,"l":19.01,"c":19.12,"v":2300},{"d":"2025-12-16","o":19.16,"h":19.55,"l":19.09,"c":19.18,"v":3500},{"d":"2025-12-17","o":19.18,"h":19.63,"l":19.08,"c":19.08,"v":10700},{"d":"2025-12-18","o":19.29,"h":19.6,"l":19.17,"c":19.18,"v":2100},{"d":"2025-12-19","o":19.42,"h":19.42,"l":19.3,"c":19.32,"v":2700},{"d":"2025-12-22","o":19.45,"h":19.5,"l":19.1,"c":19.1,"v":5600},{"d":"2025-12-23","o":19.32,"h":19.34,"l":19.12,"c":19.2,"v":4700},{"d":"2025-12-24","o":19.42,"h":19.58,"l":19.42,"c":19.44,"v":4800},{"d":"2025-12-26","o":19.52,"h":19.52,"l":19.18,"c":19.28,"v":9100},{"d":"2025-12-29","o":19.25,"h":19.5,"l":19.19,"c":19.5,"v":12700},{"d":"2025-12-30","o":19.4,"h":19.53,"l":19.21,"c":19.21,"v":11000},{"d":"2025-12-31","o":18.8,"h":19.32,"l":18.8,"c":19.32,"v":7000},{"d":"2026-01-02","o":19.31,"h":19.35,"l":19.25,"c":19.25,"v":5500},{"d":"2026-01-05","o":19.4,"h":19.4,"l":19.19,"c":19.26,"v":2100},{"d":"2026-01-06","o":19.13,"h":19.4,"l":19,"c":19.01,"v":23900},{"d":"2026-01-07","o":19,"h":19.17,"l":19,"c":19.04,"v":6500},{"d":"2026-01-08","o":18.73,"h":19.2,"l":18.73,"c":19.16,"v":4500},{"d":"2026-01-09","o":19.05,"h":19.1,"l":18.99,"c":18.99,"v":2800},{"d":"2026-01-12","o":18.95,"h":19.15,"l":18.86,"c":19.15,"v":3600},{"d":"2026-01-13","o":19.25,"h":19.25,"l":19.15,"c":19.23,"v":3200},{"d":"2026-01-14","o":19.28,"h":19.35,"l":19.24,"c":19.24,"v":3200},{"d":"2026-01-15","o":19.4,"h":19.4,"l":19.33,"c":19.36,"v":8700},{"d":"2026-01-16","o":19.32,"h":19.5,"l":19.32,"c":19.48,"v":9900},{"d":"2026-01-20","o":19.3,"h":19.46,"l":19.2,"c":19.28,"v":11400},{"d":"2026-01-21","o":19.28,"h":19.5,"l":19.2,"c":19.35,"v":5800},{"d":"2026-01-22","o":19.44,"h":19.55,"l":19.4,"c":19.43,"v":8300},{"d":"2026-01-23","o":19.45,"h":19.54,"l":19.42,"c":19.48,"v":3500},{"d":"2026-01-26","o":19.46,"h":19.52,"l":19.44,"c":19.52,"v":4300},{"d":"2026-01-27","o":19.45,"h":19.45,"l":19.2,"c":19.35,"v":7400},{"d":"2026-01-28","o":19.35,"h":19.4,"l":19.2,"c":19.31,"v":6400},{"d":"2026-01-29","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":0},{"d":"2026-01-30","o":19.51,"h":19.6,"l":19.28,"c":19.56,"v":3000},{"d":"2026-02-02","o":19.55,"h":19.7,"l":19.55,"c":19.63,"v":5300},{"d":"2026-02-03","o":19.56,"h":19.56,"l":19.49,"c":19.49,"v":1900},{"d":"2026-02-04","o":19.59,"h":19.67,"l":19.49,"c":19.5,"v":4600},{"d":"2026-02-05","o":19.55,"h":19.55,"l":19.49,"c":19.49,"v":2600},{"d":"2026-02-06","o":19.58,"h":19.58,"l":19.44,"c":19.44,"v":5200},{"d":"2026-02-09","o":19.55,"h":19.59,"l":19.52,"c":19.59,"v":13400},{"d":"2026-02-10","o":19.59,"h":19.59,"l":19.57,"c":19.59,"v":9800},{"d":"2026-02-11","o":19.6,"h":19.63,"l":19.57,"c":19.63,"v":6900},{"d":"2026-02-12","o":19.66,"h":19.7,"l":19.61,"c":19.65,"v":2900},{"d":"2026-02-13","o":19.65,"h":19.7,"l":19.61,"c":19.61,"v":5000},{"d":"2026-02-17","o":19.65,"h":19.77,"l":19.64,"c":19.7,"v":8400},{"d":"2026-02-18","o":19.76,"h":19.98,"l":19.76,"c":19.76,"v":6600},{"d":"2026-02-19","o":19.72,"h":19.86,"l":19.6,"c":19.66,"v":3600},{"d":"2026-02-20","o":19.8,"h":19.87,"l":19.71,"c":19.75,"v":8900},{"d":"2026-02-23","o":19.97,"h":19.97,"l":19.64,"c":19.85,"v":10200},{"d":"2026-02-24","o":19.96,"h":19.96,"l":19.81,"c":19.83,"v":2900},{"d":"2026-02-25","o":19.85,"h":19.87,"l":19.76,"c":19.87,"v":2300},{"d":"2026-02-26","o":19.94,"h":19.95,"l":19.9,"c":19.9,"v":1500},{"d":"2026-02-27","o":19.95,"h":19.95,"l":19.6,"c":19.6,"v":13600},{"d":"2026-03-02","o":19.5,"h":20.04,"l":19.5,"c":19.91,"v":8400},{"d":"2026-03-03","o":19.9,"h":19.9,"l":19.81,"c":19.83,"v":2100},{"d":"2026-03-04","o":19.92,"h":19.92,"l":19.84,"c":19.84,"v":1600},{"d":"2026-03-05","o":19.86,"h":19.93,"l":19.86,"c":19.88,"v":6000},{"d":"2026-03-06","o":19.86,"h":19.88,"l":19.75,"c":19.77,"v":6300},{"d":"2026-03-09","o":19.61,"h":19.74,"l":19.61,"c":19.64,"v":2300},{"d":"2026-03-10","o":19.75,"h":19.75,"l":19.74,"c":19.74,"v":1500},{"d":"2026-03-11","o":19.78,"h":19.78,"l":19.63,"c":19.65,"v":8200},{"d":"2026-03-12","o":19.72,"h":19.72,"l":19.51,"c":19.6,"v":2500},{"d":"2026-03-13","o":19.6,"h":19.6,"l":19.5,"c":19.5,"v":3700},{"d":"2026-03-16","o":19.55,"h":19.55,"l":19.55,"c":19.55,"v":1900},{"d":"2026-03-17","o":19.56,"h":19.7,"l":19.35,"c":19.35,"v":2900},{"d":"2026-03-18","o":19.43,"h":19.43,"l":19.26,"c":19.26,"v":4100},{"d":"2026-03-19","o":19.23,"h":19.41,"l":19.11,"c":19.19,"v":3000},{"d":"2026-03-20","o":19.14,"h":19.2,"l":18.84,"c":19.02,"v":3900},{"d":"2026-03-23","o":18.92,"h":18.94,"l":18.88,"c":18.89,"v":2800},{"d":"2026-03-24","o":18.9,"h":18.94,"l":18.9,"c":18.94,"v":1400},{"d":"2026-03-25","o":18.94,"h":18.94,"l":18.7,"c":18.77,"v":5100},{"d":"2026-03-26","o":18.79,"h":18.79,"l":18.03,"c":18.03,"v":12100},{"d":"2026-03-27","o":18.17,"h":18.26,"l":18.02,"c":18.03,"v":6400},{"d":"2026-03-30","o":18,"h":18.19,"l":17.29,"c":18.02,"v":32800},{"d":"2026-03-31","o":17.96,"h":18.19,"l":17.56,"c":17.71,"v":11607},{"d":"2026-04-01","o":17.37,"h":17.75,"l":17.31,"c":17.44,"v":21327},{"d":"2026-04-02","o":17.45,"h":17.51,"l":17.33,"c":17.51,"v":5164},{"d":"2026-04-06","o":17.56,"h":17.87,"l":17.56,"c":17.74,"v":8461},{"d":"2026-04-07","o":17.81,"h":17.81,"l":17.7,"c":17.73,"v":3714},{"d":"2026-04-08","o":17.79,"h":18.36,"l":17.78,"c":18.36,"v":10201},{"d":"2026-04-09","o":18.05,"h":18.41,"l":18.01,"c":18.41,"v":6072},{"d":"2026-04-10","o":18.39,"h":18.39,"l":18.11,"c":18.21,"v":3407},{"d":"2026-04-13","o":18.07,"h":18.19,"l":18,"c":18.19,"v":4116},{"d":"2026-04-14","o":18.2,"h":18.61,"l":18.2,"c":18.61,"v":5591},{"d":"2026-04-15","o":18.81,"h":18.81,"l":18.53,"c":18.53,"v":5457},{"d":"2026-04-16","o":18.56,"h":18.64,"l":18.56,"c":18.61,"v":4829},{"d":"2026-04-17","o":18.6,"h":19,"l":18.6,"c":18.85,"v":9262},{"d":"2026-04-20","o":18.86,"h":18.9,"l":18.76,"c":18.9,"v":3014},{"d":"2026-04-21","o":18.72,"h":18.83,"l":18.72,"c":18.8,"v":2242},{"d":"2026-04-22","o":18.8,"h":18.8,"l":18.76,"c":18.79,"v":2619},{"d":"2026-04-23","o":18.8,"h":18.87,"l":18.7,"c":18.7,"v":1541},{"d":"2026-04-24","o":18.82,"h":18.88,"l":18.82,"c":18.88,"v":2963},{"d":"2026-04-27","o":18.88,"h":18.9,"l":18.7,"c":18.77,"v":7031},{"d":"2026-04-28","o":18.84,"h":18.84,"l":18.72,"c":18.72,"v":1357},{"d":"2026-04-29","o":18.61,"h":18.68,"l":18.22,"c":18.25,"v":9022},{"d":"2026-04-30","o":18.5,"h":18.88,"l":18.5,"c":18.6,"v":3271},{"d":"2026-05-01","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":336},{"d":"2026-05-04","o":18.89,"h":18.89,"l":18.65,"c":18.81,"v":9092},{"d":"2026-05-05","o":18.84,"h":18.9,"l":18.73,"c":18.74,"v":5382},{"d":"2026-05-06","o":18.9,"h":18.99,"l":18.75,"c":18.85,"v":2790},{"d":"2026-05-07","o":18.85,"h":18.92,"l":18.76,"c":18.76,"v":1892},{"d":"2026-05-08","o":18.74,"h":18.75,"l":18.56,"c":18.57,"v":5640},{"d":"2026-05-11","o":18.65,"h":18.65,"l":18.5,"c":18.5,"v":1238},{"d":"2026-05-12","o":18.65,"h":18.65,"l":18.65,"c":18.65,"v":588},{"d":"2026-05-13","o":18.58,"h":18.61,"l":18.48,"c":18.49,"v":5569},{"d":"2026-05-14","o":18.49,"h":18.62,"l":18.33,"c":18.33,"v":7397},{"d":"2026-05-15","o":18.33,"h":18.35,"l":18.26,"c":18.26,"v":2788},{"d":"2026-05-18","o":18.49,"h":18.51,"l":18.34,"c":18.34,"v":5437},{"d":"2026-05-19","o":18.26,"h":18.33,"l":18.14,"c":18.33,"v":10427}]