[{"d":"2020-01-21","o":26.81,"h":26.89,"l":26.52,"c":26.52,"v":13000},{"d":"2020-01-22","o":26.66,"h":26.8,"l":26.66,"c":26.8,"v":24300},{"d":"2020-01-23","o":26.8,"h":26.81,"l":26.43,"c":26.51,"v":61400},{"d":"2020-01-24","o":26.37,"h":26.47,"l":26.28,"c":26.32,"v":13700},{"d":"2020-01-27","o":26.42,"h":26.44,"l":26.31,"c":26.31,"v":4900},{"d":"2020-01-28","o":26.4,"h":26.4,"l":26.33,"c":26.33,"v":6800},{"d":"2020-01-29","o":26.38,"h":26.49,"l":26.38,"c":26.48,"v":15400},{"d":"2020-01-30","o":26.48,"h":26.48,"l":26.46,"c":26.48,"v":7600},{"d":"2020-01-31","o":26.48,"h":26.5,"l":26.33,"c":26.33,"v":36200},{"d":"2020-02-03","o":26.33,"h":26.41,"l":26.25,"c":26.25,"v":13100},{"d":"2020-02-04","o":26.48,"h":26.5,"l":26.43,"c":26.45,"v":23300},{"d":"2020-02-05","o":26.49,"h":26.49,"l":26.47,"c":26.48,"v":15100},{"d":"2020-02-06","o":26.48,"h":26.52,"l":26.43,"c":26.43,"v":9900},{"d":"2020-02-07","o":26.48,"h":26.5,"l":26.42,"c":26.42,"v":79700},{"d":"2020-02-10","o":26.44,"h":26.47,"l":26.44,"c":26.45,"v":5800},{"d":"2020-02-11","o":26.49,"h":26.63,"l":26.47,"c":26.53,"v":45700},{"d":"2020-02-12","o":26.62,"h":26.62,"l":26.4,"c":26.49,"v":15700},{"d":"2020-02-13","o":26.4,"h":26.48,"l":26.4,"c":26.48,"v":3100},{"d":"2020-02-14","o":26.48,"h":26.48,"l":26.44,"c":26.47,"v":4900},{"d":"2020-02-18","o":26.47,"h":26.49,"l":26.43,"c":26.49,"v":11200},{"d":"2020-02-19","o":26.48,"h":26.48,"l":26.3,"c":26.3,"v":105400},{"d":"2020-02-20","o":26.35,"h":26.53,"l":26.35,"c":26.53,"v":14300},{"d":"2020-02-21","o":26.47,"h":26.53,"l":26.44,"c":26.49,"v":43100},{"d":"2020-02-24","o":26.24,"h":26.41,"l":26.17,"c":26.19,"v":16400},{"d":"2020-02-25","o":26.24,"h":26.39,"l":25.95,"c":26.11,"v":49500},{"d":"2020-02-26","o":26.22,"h":26.22,"l":25.79,"c":26.01,"v":20200},{"d":"2020-02-27","o":25.5,"h":25.5,"l":25.25,"c":25.38,"v":32700},{"d":"2020-02-28","o":25.4,"h":25.4,"l":24.97,"c":25.06,"v":47400},{"d":"2020-03-02","o":25.2,"h":25.44,"l":25.1,"c":25.37,"v":32000},{"d":"2020-03-03","o":25.47,"h":25.75,"l":25.4,"c":25.44,"v":34000},{"d":"2020-03-04","o":25.6,"h":25.91,"l":25.6,"c":25.75,"v":33100},{"d":"2020-03-05","o":25.74,"h":25.93,"l":25.65,"c":25.65,"v":28000},{"d":"2020-03-06","o":25.55,"h":25.55,"l":25.26,"c":25.37,"v":20700},{"d":"2020-03-09","o":25.14,"h":25.14,"l":24.31,"c":24.5,"v":100800},{"d":"2020-03-10","o":24.83,"h":25,"l":24.75,"c":24.95,"v":36900},{"d":"2020-03-11","o":24.95,"h":24.95,"l":24.52,"c":24.71,"v":56500},{"d":"2020-03-12","o":24.71,"h":24.71,"l":21.87,"c":22.61,"v":61600},{"d":"2020-03-13","o":23.5,"h":23.59,"l":22.75,"c":22.99,"v":27900},{"d":"2020-03-16","o":21.77,"h":21.77,"l":18,"c":19.79,"v":24800},{"d":"2020-03-17","o":20.05,"h":20.39,"l":19.91,"c":19.92,"v":10400},{"d":"2020-03-18","o":19.87,"h":19.87,"l":13.05,"c":14.44,"v":34200},{"d":"2020-03-19","o":15.5,"h":16.6,"l":14.56,"c":15.79,"v":50500},{"d":"2020-03-20","o":16.48,"h":19.61,"l":16.48,"c":18,"v":24600},{"d":"2020-03-23","o":18.5,"h":18.56,"l":16.03,"c":16.03,"v":23100},{"d":"2020-03-24","o":17.85,"h":18.95,"l":16.8,"c":18.58,"v":16800},{"d":"2020-03-25","o":18.61,"h":21.53,"l":18.1,"c":20.74,"v":32300},{"d":"2020-03-26","o":21.71,"h":22.55,"l":21.41,"c":22.5,"v":13200},{"d":"2020-03-27","o":22.42,"h":22.42,"l":20.7,"c":22.09,"v":12800},{"d":"2020-03-30","o":22.5,"h":22.5,"l":21.4,"c":21.48,"v":10200},{"d":"2020-03-31","o":21.73,"h":22.12,"l":21.73,"c":22.12,"v":11100},{"d":"2020-04-01","o":21.96,"h":21.96,"l":20.56,"c":21.06,"v":14700},{"d":"2020-04-02","o":21.88,"h":21.89,"l":20.23,"c":20.85,"v":12800},{"d":"2020-04-03","o":21,"h":21,"l":20,"c":20.38,"v":4900},{"d":"2020-04-06","o":20.52,"h":21.38,"l":20.21,"c":20.31,"v":11100},{"d":"2020-04-07","o":21.05,"h":21.23,"l":20.31,"c":21.07,"v":19100},{"d":"2020-04-08","o":21.17,"h":22.02,"l":20.62,"c":21.64,"v":24300},{"d":"2020-04-09","o":21.87,"h":23.48,"l":21.87,"c":23.48,"v":31500},{"d":"2020-04-13","o":23.69,"h":23.7,"l":22.5,"c":23.7,"v":13500},{"d":"2020-04-14","o":23.81,"h":24.12,"l":23.28,"c":23.95,"v":11400},{"d":"2020-04-15","o":23.95,"h":23.95,"l":23.42,"c":23.87,"v":20800},{"d":"2020-04-16","o":23.87,"h":24.19,"l":23.83,"c":24.1,"v":10600},{"d":"2020-04-17","o":24.19,"h":24.68,"l":24.19,"c":24.45,"v":11200},{"d":"2020-04-20","o":24.29,"h":24.4,"l":23.52,"c":24.25,"v":16400},{"d":"2020-04-21","o":24.25,"h":24.25,"l":23.6,"c":23.96,"v":9400},{"d":"2020-04-22","o":24.01,"h":24.29,"l":24.01,"c":24.25,"v":8000},{"d":"2020-04-23","o":24.26,"h":24.34,"l":24.04,"c":24.13,"v":6000},{"d":"2020-04-24","o":24.14,"h":24.37,"l":23.89,"c":24.02,"v":13800},{"d":"2020-04-27","o":24.02,"h":24.26,"l":24,"c":24.26,"v":9600},{"d":"2020-04-28","o":24.27,"h":24.7,"l":24.22,"c":24.7,"v":11300},{"d":"2020-04-29","o":24.56,"h":25.01,"l":24.56,"c":24.8,"v":14700},{"d":"2020-04-30","o":24.78,"h":25.13,"l":24.68,"c":25.13,"v":37200},{"d":"2020-05-01","o":25.13,"h":25.13,"l":24.75,"c":24.97,"v":11300},{"d":"2020-05-04","o":24.99,"h":25.07,"l":24.92,"c":24.96,"v":5900},{"d":"2020-05-05","o":25.09,"h":25.09,"l":24.85,"c":24.85,"v":4900},{"d":"2020-05-06","o":24.89,"h":24.98,"l":24.75,"c":24.8,"v":4000},{"d":"2020-05-07","o":24.76,"h":24.95,"l":24.65,"c":24.69,"v":12600},{"d":"2020-05-08","o":24.92,"h":24.96,"l":24.54,"c":24.65,"v":23400},{"d":"2020-05-11","o":24.69,"h":24.69,"l":24.53,"c":24.65,"v":9700},{"d":"2020-05-12","o":24.65,"h":24.77,"l":24.64,"c":24.77,"v":16200},{"d":"2020-05-13","o":24.76,"h":24.92,"l":24.42,"c":24.92,"v":20600},{"d":"2020-05-14","o":24.51,"h":24.79,"l":24.4,"c":24.73,"v":8400},{"d":"2020-05-15","o":24.69,"h":24.84,"l":24.5,"c":24.72,"v":8500},{"d":"2020-05-18","o":24.97,"h":24.98,"l":24.7,"c":24.76,"v":7500},{"d":"2020-05-19","o":24.57,"h":24.92,"l":24.57,"c":24.81,"v":8400},{"d":"2020-05-20","o":24.81,"h":24.81,"l":24.71,"c":24.8,"v":6700},{"d":"2020-05-21","o":24.75,"h":24.97,"l":24.41,"c":24.89,"v":46400},{"d":"2020-05-22","o":24.85,"h":24.85,"l":24.55,"c":24.79,"v":25300},{"d":"2020-05-26","o":24.9,"h":24.99,"l":24.73,"c":24.89,"v":66100},{"d":"2020-05-27","o":24.99,"h":24.99,"l":24.91,"c":24.98,"v":13100},{"d":"2020-05-28","o":24.97,"h":25.02,"l":24.89,"c":24.97,"v":19600},{"d":"2020-05-29","o":24.61,"h":24.82,"l":24.61,"c":24.82,"v":16200},{"d":"2020-06-01","o":24.82,"h":24.9,"l":24.75,"c":24.9,"v":14000},{"d":"2020-06-02","o":24.78,"h":25.03,"l":24.77,"c":25.03,"v":8000},{"d":"2020-06-03","o":25,"h":25.01,"l":24.92,"c":25.01,"v":12900},{"d":"2020-06-04","o":25.01,"h":25.01,"l":24.81,"c":24.81,"v":10100},{"d":"2020-06-05","o":25,"h":25,"l":24.85,"c":24.89,"v":29200},{"d":"2020-06-08","o":24.89,"h":25.09,"l":24.85,"c":25.05,"v":18500},{"d":"2020-06-09","o":24.97,"h":25.08,"l":24.94,"c":25.08,"v":9400},{"d":"2020-06-10","o":25.08,"h":25.08,"l":24.73,"c":25,"v":41800},{"d":"2020-06-11","o":24.83,"h":24.83,"l":24.5,"c":24.61,"v":16900},{"d":"2020-06-12","o":24.83,"h":24.86,"l":24.51,"c":24.53,"v":13500},{"d":"2020-06-15","o":24.58,"h":24.79,"l":24.5,"c":24.77,"v":6000},{"d":"2020-06-16","o":24.94,"h":24.96,"l":24.53,"c":24.94,"v":10000},{"d":"2020-06-17","o":24.94,"h":25.05,"l":24.89,"c":25.03,"v":11500},{"d":"2020-06-18","o":25.02,"h":25.07,"l":24.82,"c":24.91,"v":17600},{"d":"2020-06-19","o":24.97,"h":25.07,"l":24.93,"c":24.93,"v":7800},{"d":"2020-06-22","o":24.98,"h":25.04,"l":24.93,"c":24.96,"v":6000},{"d":"2020-06-23","o":25.03,"h":25.08,"l":24.96,"c":25.08,"v":8500},{"d":"2020-06-24","o":25.02,"h":25.06,"l":24.9,"c":25.06,"v":8100},{"d":"2020-06-25","o":25.07,"h":25.11,"l":25,"c":25.03,"v":18100},{"d":"2020-06-26","o":25,"h":25.03,"l":24.9,"c":24.9,"v":9600},{"d":"2020-06-29","o":24.91,"h":24.95,"l":24.84,"c":24.85,"v":21700},{"d":"2020-06-30","o":25.03,"h":25.04,"l":24.81,"c":24.81,"v":52200},{"d":"2020-07-01","o":24.89,"h":25.03,"l":24.77,"c":24.77,"v":12900},{"d":"2020-07-02","o":25.1,"h":25.1,"l":24.92,"c":25,"v":11100},{"d":"2020-07-06","o":25.05,"h":25.05,"l":24.9,"c":24.99,"v":4900},{"d":"2020-07-07","o":24.99,"h":24.99,"l":24.88,"c":24.97,"v":6900},{"d":"2020-07-08","o":24.98,"h":25.57,"l":24.92,"c":25.22,"v":23900},{"d":"2020-07-09","o":25.55,"h":25.55,"l":25.1,"c":25.32,"v":19000},{"d":"2020-07-10","o":25.32,"h":25.5,"l":25.21,"c":25.5,"v":29100},{"d":"2020-07-13","o":25.5,"h":25.5,"l":25.25,"c":25.38,"v":7000},{"d":"2020-07-14","o":25.34,"h":25.4,"l":25.2,"c":25.35,"v":13100},{"d":"2020-07-15","o":25.42,"h":25.49,"l":25.33,"c":25.49,"v":5700},{"d":"2020-07-16","o":25.41,"h":25.67,"l":25.41,"c":25.64,"v":9600},{"d":"2020-07-17","o":25.42,"h":25.75,"l":25.42,"c":25.75,"v":4100},{"d":"2020-07-20","o":25.6,"h":25.75,"l":25.6,"c":25.74,"v":5800},{"d":"2020-07-21","o":25.74,"h":26.09,"l":25.74,"c":26.09,"v":14700},{"d":"2020-07-22","o":26.05,"h":26.18,"l":25.95,"c":26.18,"v":10800},{"d":"2020-07-23","o":26.16,"h":26.29,"l":26.07,"c":26.29,"v":11700},{"d":"2020-07-24","o":26.28,"h":26.4,"l":26.28,"c":26.33,"v":12700},{"d":"2020-07-27","o":26.32,"h":26.46,"l":26.22,"c":26.24,"v":30700},{"d":"2020-07-28","o":26.22,"h":26.41,"l":26.2,"c":26.27,"v":11400},{"d":"2020-07-29","o":26.35,"h":26.45,"l":26.28,"c":26.34,"v":6500},{"d":"2020-07-30","o":26.26,"h":26.47,"l":26.21,"c":26.46,"v":10200},{"d":"2020-07-31","o":26.46,"h":26.5,"l":26.36,"c":26.5,"v":5700},{"d":"2020-08-03","o":26.57,"h":26.63,"l":26.56,"c":26.62,"v":2800},{"d":"2020-08-04","o":26.63,"h":26.73,"l":26.48,"c":26.71,"v":6700},{"d":"2020-08-05","o":26.71,"h":26.71,"l":26.3,"c":26.4,"v":5400},{"d":"2020-08-06","o":26.37,"h":26.69,"l":26.37,"c":26.6,"v":3700},{"d":"2020-08-07","o":26.66,"h":26.68,"l":26.57,"c":26.68,"v":3300},{"d":"2020-08-10","o":26.66,"h":26.68,"l":26.63,"c":26.67,"v":4900},{"d":"2020-08-11","o":26.55,"h":26.72,"l":26.55,"c":26.72,"v":4800},{"d":"2020-08-12","o":26.7,"h":26.8,"l":26.67,"c":26.8,"v":7200},{"d":"2020-08-13","o":26.87,"h":26.88,"l":26.6,"c":26.85,"v":5000},{"d":"2020-08-14","o":26.85,"h":26.88,"l":26.8,"c":26.87,"v":4900},{"d":"2020-08-17","o":26.87,"h":26.98,"l":26.75,"c":26.92,"v":4000},{"d":"2020-08-18","o":26.95,"h":27.25,"l":26.9,"c":27.25,"v":9100},{"d":"2020-08-19","o":27.18,"h":27.2,"l":27.13,"c":27.16,"v":5600},{"d":"2020-08-20","o":27.11,"h":27.24,"l":27,"c":27.01,"v":17600},{"d":"2020-08-21","o":27.11,"h":27.23,"l":26.94,"c":27.01,"v":29500},{"d":"2020-08-24","o":27.21,"h":27.21,"l":27.12,"c":27.12,"v":4500},{"d":"2020-08-25","o":27.02,"h":27.2,"l":26.99,"c":27.2,"v":3900},{"d":"2020-08-26","o":27.19,"h":27.2,"l":27.06,"c":27.2,"v":7300},{"d":"2020-08-27","o":27.2,"h":27.2,"l":27.09,"c":27.11,"v":6800},{"d":"2020-08-28","o":27.1,"h":27.12,"l":26.9,"c":27.1,"v":9300},{"d":"2020-08-31","o":26.77,"h":26.8,"l":26.64,"c":26.75,"v":7100},{"d":"2020-09-01","o":26.75,"h":26.79,"l":26.62,"c":26.68,"v":6700},{"d":"2020-09-02","o":26.83,"h":26.83,"l":26.58,"c":26.6,"v":5300},{"d":"2020-09-03","o":26.6,"h":26.7,"l":26.6,"c":26.65,"v":4300},{"d":"2020-09-04","o":26.65,"h":26.65,"l":26.42,"c":26.5,"v":3200},{"d":"2020-09-08","o":26.26,"h":26.33,"l":26.18,"c":26.18,"v":8000},{"d":"2020-09-09","o":26.41,"h":26.59,"l":26.32,"c":26.59,"v":4000},{"d":"2020-09-10","o":26.61,"h":26.73,"l":26.61,"c":26.65,"v":8800},{"d":"2020-09-11","o":26.7,"h":26.7,"l":26.5,"c":26.5,"v":3000},{"d":"2020-09-14","o":26.68,"h":26.7,"l":26.48,"c":26.6,"v":3400},{"d":"2020-09-15","o":26.67,"h":26.9,"l":26.67,"c":26.75,"v":13400},{"d":"2020-09-16","o":26.83,"h":26.92,"l":26.71,"c":26.71,"v":9200},{"d":"2020-09-17","o":26.67,"h":26.71,"l":26.64,"c":26.71,"v":4000},{"d":"2020-09-18","o":26.71,"h":26.76,"l":26.71,"c":26.76,"v":1000},{"d":"2020-09-21","o":26.53,"h":26.56,"l":26.4,"c":26.56,"v":51100},{"d":"2020-09-22","o":26.57,"h":26.71,"l":26.51,"c":26.63,"v":7400},{"d":"2020-09-23","o":26.56,"h":26.62,"l":26.17,"c":26.32,"v":5900},{"d":"2020-09-24","o":26.32,"h":26.38,"l":26.17,"c":26.25,"v":3700},{"d":"2020-09-25","o":26.29,"h":26.67,"l":26.26,"c":26.67,"v":8000},{"d":"2020-09-28","o":26.76,"h":26.9,"l":26.63,"c":26.73,"v":14500},{"d":"2020-09-29","o":26.75,"h":26.92,"l":26.71,"c":26.92,"v":14900},{"d":"2020-09-30","o":26.92,"h":26.92,"l":26.55,"c":26.65,"v":48500},{"d":"2020-10-01","o":26.79,"h":26.96,"l":26.72,"c":26.96,"v":10900},{"d":"2020-10-02","o":26.86,"h":26.97,"l":26.86,"c":26.97,"v":4800},{"d":"2020-10-05","o":27.04,"h":27.16,"l":26.98,"c":27.15,"v":6200},{"d":"2020-10-06","o":27.16,"h":27.27,"l":27.01,"c":27.2,"v":12800},{"d":"2020-10-07","o":27.2,"h":27.28,"l":27.11,"c":27.11,"v":25300},{"d":"2020-10-08","o":27.25,"h":27.35,"l":27.22,"c":27.35,"v":6400},{"d":"2020-10-09","o":27.32,"h":27.32,"l":27.01,"c":27.27,"v":13000},{"d":"2020-10-12","o":27.31,"h":27.31,"l":27.09,"c":27.31,"v":3300},{"d":"2020-10-13","o":27.33,"h":27.4,"l":27.23,"c":27.36,"v":6900},{"d":"2020-10-14","o":27.2,"h":27.42,"l":27.2,"c":27.25,"v":1200},{"d":"2020-10-15","o":27.1,"h":27.43,"l":27.1,"c":27.42,"v":7000},{"d":"2020-10-16","o":27.42,"h":27.42,"l":27.22,"c":27.22,"v":3900},{"d":"2020-10-19","o":27.22,"h":27.22,"l":27.14,"c":27.14,"v":1400},{"d":"2020-10-20","o":27.19,"h":27.29,"l":27.15,"c":27.18,"v":2700},{"d":"2020-10-21","o":27.12,"h":27.12,"l":26.97,"c":26.98,"v":6400},{"d":"2020-10-22","o":26.88,"h":27.28,"l":26.88,"c":27.11,"v":2500},{"d":"2020-10-23","o":27.18,"h":27.28,"l":27.15,"c":27.28,"v":18200},{"d":"2020-10-26","o":27.27,"h":27.27,"l":27.08,"c":27.1,"v":5300},{"d":"2020-10-27","o":27.17,"h":27.19,"l":27.04,"c":27.04,"v":6900},{"d":"2020-10-28","o":27.02,"h":27.02,"l":26.66,"c":26.67,"v":13000},{"d":"2020-10-29","o":26.92,"h":26.92,"l":26.66,"c":26.66,"v":4800},{"d":"2020-10-30","o":26.79,"h":27,"l":26.7,"c":27,"v":25600},{"d":"2020-11-02","o":27.06,"h":27.14,"l":26.84,"c":27.07,"v":9500},{"d":"2020-11-03","o":26.92,"h":27.07,"l":26.89,"c":26.95,"v":3300},{"d":"2020-11-04","o":27.31,"h":27.37,"l":27.2,"c":27.31,"v":4900},{"d":"2020-11-05","o":27.38,"h":27.38,"l":27.15,"c":27.38,"v":5800},{"d":"2020-11-06","o":27.38,"h":27.38,"l":27.15,"c":27.15,"v":2500},{"d":"2020-11-09","o":27.38,"h":27.46,"l":27.15,"c":27.46,"v":4200},{"d":"2020-11-10","o":27.46,"h":27.46,"l":27.17,"c":27.34,"v":8200},{"d":"2020-11-11","o":27.39,"h":27.39,"l":27.17,"c":27.28,"v":3200},{"d":"2020-11-12","o":27.28,"h":27.28,"l":27.19,"c":27.26,"v":1400},{"d":"2020-11-13","o":27.26,"h":27.28,"l":27.24,"c":27.26,"v":4100},{"d":"2020-11-16","o":27.28,"h":27.53,"l":27.23,"c":27.53,"v":7500},{"d":"2020-11-17","o":27.42,"h":27.65,"l":27.42,"c":27.6,"v":7400},{"d":"2020-11-18","o":27.6,"h":27.6,"l":27.5,"c":27.5,"v":5400},{"d":"2020-11-19","o":27.52,"h":27.62,"l":27.36,"c":27.36,"v":11300},{"d":"2020-11-20","o":27.57,"h":27.57,"l":27.39,"c":27.47,"v":1600},{"d":"2020-11-23","o":27.37,"h":27.52,"l":27.27,"c":27.27,"v":47700},{"d":"2020-11-24","o":27.38,"h":27.4,"l":27.14,"c":27.15,"v":21600},{"d":"2020-11-25","o":27.14,"h":27.3,"l":27.14,"c":27.19,"v":3900},{"d":"2020-11-27","o":27.1,"h":27.26,"l":27.07,"c":27.26,"v":21700},{"d":"2020-11-30","o":26.9,"h":26.96,"l":26.67,"c":26.7,"v":23400},{"d":"2020-12-01","o":26.79,"h":26.94,"l":26.7,"c":26.91,"v":11900},{"d":"2020-12-02","o":26.93,"h":26.93,"l":26.73,"c":26.75,"v":11200},{"d":"2020-12-03","o":26.88,"h":26.9,"l":26.76,"c":26.85,"v":5600},{"d":"2020-12-04","o":26.87,"h":26.92,"l":26.61,"c":26.84,"v":26200},{"d":"2020-12-07","o":26.85,"h":26.89,"l":26.69,"c":26.89,"v":4800},{"d":"2020-12-08","o":26.86,"h":26.98,"l":26.83,"c":26.89,"v":5000},{"d":"2020-12-09","o":26.89,"h":26.98,"l":26.83,"c":26.98,"v":5500},{"d":"2020-12-10","o":26.98,"h":27.15,"l":26.83,"c":26.99,"v":30000},{"d":"2020-12-11","o":26.81,"h":27,"l":26.8,"c":27,"v":9900},{"d":"2020-12-14","o":27,"h":27.1,"l":26.86,"c":27.1,"v":16000},{"d":"2020-12-15","o":27.1,"h":27.15,"l":27.02,"c":27.14,"v":17700},{"d":"2020-12-16","o":27.05,"h":27.26,"l":27.05,"c":27.25,"v":15600},{"d":"2020-12-17","o":27.25,"h":27.27,"l":27.17,"c":27.27,"v":9200},{"d":"2020-12-18","o":27.27,"h":27.3,"l":27.23,"c":27.3,"v":5200},{"d":"2020-12-21","o":27.27,"h":27.3,"l":27.17,"c":27.29,"v":13000},{"d":"2020-12-22","o":27.29,"h":27.42,"l":27.07,"c":27.11,"v":17100},{"d":"2020-12-23","o":27.17,"h":27.27,"l":27.15,"c":27.15,"v":4200},{"d":"2020-12-24","o":27.14,"h":27.49,"l":27.14,"c":27.48,"v":5300},{"d":"2020-12-28","o":27.4,"h":27.47,"l":27.25,"c":27.46,"v":5300},{"d":"2020-12-29","o":27.47,"h":27.47,"l":27.36,"c":27.45,"v":7900},{"d":"2020-12-30","o":27.45,"h":27.56,"l":27.39,"c":27.55,"v":5600},{"d":"2020-12-31","o":27.63,"h":27.74,"l":27.4,"c":27.74,"v":34400},{"d":"2021-01-04","o":27.73,"h":27.73,"l":27.25,"c":27.25,"v":12400},{"d":"2021-01-05","o":27.22,"h":27.54,"l":27.22,"c":27.32,"v":9900},{"d":"2021-01-06","o":27.38,"h":27.39,"l":26.67,"c":26.67,"v":4900},{"d":"2021-01-07","o":26.93,"h":26.93,"l":26.46,"c":26.75,"v":14800},{"d":"2021-01-08","o":26.75,"h":26.83,"l":26.51,"c":26.82,"v":7200},{"d":"2021-01-11","o":26.79,"h":26.82,"l":26.4,"c":26.57,"v":41500},{"d":"2021-01-12","o":26.66,"h":26.66,"l":26.25,"c":26.48,"v":19200},{"d":"2021-01-13","o":26.57,"h":27.02,"l":26.57,"c":27.01,"v":17700},{"d":"2021-01-14","o":27.09,"h":27.17,"l":26.83,"c":26.85,"v":9600},{"d":"2021-01-15","o":26.8,"h":27.17,"l":26.8,"c":27.15,"v":3900},{"d":"2021-01-19","o":26.99,"h":27.18,"l":26.99,"c":27.16,"v":2000},{"d":"2021-01-20","o":27.23,"h":27.23,"l":27,"c":27.17,"v":5500},{"d":"2021-01-21","o":27.17,"h":27.25,"l":26.96,"c":27.02,"v":10100},{"d":"2021-01-22","o":27.09,"h":27.22,"l":27.09,"c":27.14,"v":2700},{"d":"2021-01-25","o":27.25,"h":27.25,"l":26.83,"c":26.95,"v":54900},{"d":"2021-01-26","o":27.05,"h":27.15,"l":26.82,"c":27.1,"v":8000},{"d":"2021-01-27","o":26.98,"h":26.98,"l":26.61,"c":26.61,"v":13100},{"d":"2021-01-28","o":26.66,"h":26.67,"l":26.61,"c":26.61,"v":9700},{"d":"2021-01-29","o":26.65,"h":26.77,"l":26.55,"c":26.77,"v":29900},{"d":"2021-02-01","o":26.8,"h":26.97,"l":26.66,"c":26.91,"v":8700},{"d":"2021-02-02","o":26.99,"h":26.99,"l":26.87,"c":26.9,"v":3300},{"d":"2021-02-03","o":26.88,"h":26.94,"l":26.7,"c":26.74,"v":7900},{"d":"2021-02-04","o":26.82,"h":26.89,"l":26.82,"c":26.85,"v":3100},{"d":"2021-02-05","o":26.84,"h":27.03,"l":26.84,"c":26.93,"v":4500},{"d":"2021-02-08","o":27.03,"h":27.03,"l":26.89,"c":26.93,"v":2400},{"d":"2021-02-09","o":26.95,"h":26.98,"l":26.87,"c":26.96,"v":5000},{"d":"2021-02-10","o":26.88,"h":26.97,"l":26.85,"c":26.92,"v":6900},{"d":"2021-02-11","o":26.97,"h":26.97,"l":26.74,"c":26.74,"v":11900},{"d":"2021-02-12","o":26.65,"h":26.92,"l":26.52,"c":26.77,"v":9300},{"d":"2021-02-16","o":26.73,"h":26.73,"l":26.42,"c":26.55,"v":12500},{"d":"2021-02-17","o":26.54,"h":26.68,"l":26.43,"c":26.56,"v":7900},{"d":"2021-02-18","o":26.48,"h":26.54,"l":26.2,"c":26.42,"v":22800},{"d":"2021-02-19","o":26.46,"h":26.46,"l":26.26,"c":26.41,"v":11500},{"d":"2021-02-22","o":26.41,"h":26.41,"l":26.21,"c":26.22,"v":4700},{"d":"2021-02-23","o":26.21,"h":26.31,"l":26.18,"c":26.28,"v":7300},{"d":"2021-02-24","o":26.28,"h":26.28,"l":26.08,"c":26.15,"v":8100},{"d":"2021-02-25","o":26.18,"h":26.18,"l":25.5,"c":25.67,"v":13000},{"d":"2021-02-26","o":25.49,"h":25.6,"l":25.3,"c":25.49,"v":11300},{"d":"2021-03-01","o":25.51,"h":25.68,"l":25.48,"c":25.68,"v":6600},{"d":"2021-03-02","o":25.66,"h":25.79,"l":25.61,"c":25.73,"v":8600},{"d":"2021-03-03","o":25.79,"h":25.85,"l":25.72,"c":25.84,"v":2500},{"d":"2021-03-04","o":25.83,"h":25.9,"l":25.64,"c":25.88,"v":10100},{"d":"2021-03-05","o":25.86,"h":26.12,"l":25.83,"c":26.12,"v":5900},{"d":"2021-03-08","o":26.12,"h":26.12,"l":25.93,"c":26.05,"v":2800},{"d":"2021-03-09","o":26.12,"h":26.25,"l":26.08,"c":26.17,"v":5200},{"d":"2021-03-10","o":26.17,"h":26.27,"l":26,"c":26.16,"v":11500},{"d":"2021-03-11","o":26.25,"h":26.32,"l":26.17,"c":26.32,"v":5600},{"d":"2021-03-12","o":26.32,"h":26.32,"l":26.19,"c":26.23,"v":3000},{"d":"2021-03-15","o":26.29,"h":26.43,"l":26.28,"c":26.43,"v":7000},{"d":"2021-03-16","o":26.43,"h":26.72,"l":26.33,"c":26.65,"v":21100},{"d":"2021-03-17","o":26.7,"h":26.7,"l":26.43,"c":26.56,"v":7600},{"d":"2021-03-18","o":26.3,"h":26.41,"l":26.26,"c":26.38,"v":2300},{"d":"2021-03-19","o":26.38,"h":26.38,"l":26.12,"c":26.34,"v":2900},{"d":"2021-03-22","o":26.38,"h":26.45,"l":26.31,"c":26.45,"v":2200},{"d":"2021-03-23","o":26.47,"h":26.57,"l":26.47,"c":26.57,"v":1800},{"d":"2021-03-24","o":26.59,"h":26.75,"l":26.4,"c":26.68,"v":16800},{"d":"2021-03-25","o":26.62,"h":26.67,"l":26.56,"c":26.56,"v":3000},{"d":"2021-03-26","o":26.63,"h":26.63,"l":26.5,"c":26.57,"v":2300},{"d":"2021-03-29","o":26.57,"h":26.57,"l":26.53,"c":26.53,"v":1600},{"d":"2021-03-30","o":26.56,"h":26.56,"l":26.56,"c":26.56,"v":2800},{"d":"2021-03-31","o":26.57,"h":26.75,"l":26.51,"c":26.75,"v":7600},{"d":"2021-04-01","o":26.72,"h":26.88,"l":26.72,"c":26.81,"v":10900},{"d":"2021-04-05","o":26.85,"h":27,"l":26.81,"c":27,"v":4800},{"d":"2021-04-06","o":26.94,"h":27.41,"l":26.94,"c":27.41,"v":46100},{"d":"2021-04-07","o":27.38,"h":27.48,"l":27.32,"c":27.37,"v":10100},{"d":"2021-04-08","o":27.42,"h":27.45,"l":27.31,"c":27.37,"v":9600},{"d":"2021-04-09","o":27.39,"h":27.45,"l":27.32,"c":27.32,"v":6900},{"d":"2021-04-12","o":27.3,"h":27.3,"l":27.19,"c":27.26,"v":2600},{"d":"2021-04-13","o":27.38,"h":27.38,"l":27.2,"c":27.32,"v":9200},{"d":"2021-04-14","o":27.32,"h":27.43,"l":27.27,"c":27.43,"v":2500},{"d":"2021-04-15","o":27.41,"h":27.44,"l":27.29,"c":27.3,"v":10000},{"d":"2021-04-16","o":27.42,"h":27.52,"l":27.3,"c":27.52,"v":7600},{"d":"2021-04-19","o":27.35,"h":27.46,"l":27.06,"c":27.2,"v":14700},{"d":"2021-04-20","o":27.27,"h":27.32,"l":27.27,"c":27.32,"v":1200},{"d":"2021-04-21","o":27.31,"h":27.39,"l":27.21,"c":27.25,"v":5200},{"d":"2021-04-22","o":27.31,"h":27.45,"l":27.21,"c":27.45,"v":5600},{"d":"2021-04-23","o":27.45,"h":27.53,"l":27.28,"c":27.47,"v":9800},{"d":"2021-04-26","o":27.26,"h":27.45,"l":27.09,"c":27.45,"v":23100},{"d":"2021-04-27","o":27.44,"h":27.45,"l":27.2,"c":27.41,"v":5400},{"d":"2021-04-28","o":27.45,"h":27.45,"l":27.19,"c":27.27,"v":5300},{"d":"2021-04-29","o":27.28,"h":27.34,"l":27.27,"c":27.32,"v":2900},{"d":"2021-04-30","o":27.29,"h":27.29,"l":26.89,"c":26.89,"v":24900},{"d":"2021-05-03","o":26.97,"h":27.16,"l":26.95,"c":27.16,"v":4900},{"d":"2021-05-04","o":27.18,"h":27.18,"l":27.07,"c":27.09,"v":15600},{"d":"2021-05-05","o":27.15,"h":27.17,"l":26.92,"c":27.05,"v":133300},{"d":"2021-05-06","o":27.12,"h":27.17,"l":26.94,"c":26.94,"v":64700},{"d":"2021-05-07","o":27.1,"h":27.13,"l":26.97,"c":27.08,"v":15300},{"d":"2021-05-10","o":27.03,"h":27.13,"l":27.03,"c":27.08,"v":9400},{"d":"2021-05-11","o":26.98,"h":27.02,"l":26.76,"c":26.76,"v":5300},{"d":"2021-05-12","o":26.6,"h":26.72,"l":26.52,"c":26.52,"v":6300},{"d":"2021-05-13","o":26.57,"h":26.93,"l":26.54,"c":26.78,"v":12400},{"d":"2021-05-14","o":26.77,"h":26.87,"l":26.77,"c":26.79,"v":4900},{"d":"2021-05-17","o":26.85,"h":26.85,"l":26.69,"c":26.76,"v":3300},{"d":"2021-05-18","o":26.76,"h":26.94,"l":26.76,"c":26.87,"v":2100},{"d":"2021-05-19","o":26.76,"h":26.9,"l":26.76,"c":26.77,"v":7400},{"d":"2021-05-20","o":26.81,"h":26.91,"l":26.72,"c":26.91,"v":2900},{"d":"2021-05-21","o":26.87,"h":26.98,"l":26.86,"c":26.97,"v":6200},{"d":"2021-05-24","o":26.99,"h":26.99,"l":26.87,"c":26.96,"v":4500},{"d":"2021-05-25","o":27,"h":27.07,"l":26.88,"c":27,"v":6300},{"d":"2021-05-26","o":26.95,"h":26.98,"l":26.85,"c":26.87,"v":7300},{"d":"2021-05-27","o":26.95,"h":27.05,"l":26.89,"c":27,"v":26500},{"d":"2021-05-28","o":26.88,"h":26.96,"l":26.63,"c":26.96,"v":58400},{"d":"2021-06-01","o":26.97,"h":27,"l":26.87,"c":26.91,"v":39300},{"d":"2021-06-02","o":26.95,"h":27.08,"l":26.95,"c":27.08,"v":4600},{"d":"2021-06-03","o":27,"h":27.08,"l":26.98,"c":27.04,"v":3800},{"d":"2021-06-04","o":27.01,"h":27.23,"l":26.92,"c":27.23,"v":3500},{"d":"2021-06-07","o":27.26,"h":27.26,"l":26.99,"c":27.09,"v":9000},{"d":"2021-06-08","o":27.19,"h":27.19,"l":27,"c":27.02,"v":1900},{"d":"2021-06-09","o":27.13,"h":27.2,"l":26.94,"c":26.95,"v":29200},{"d":"2021-06-10","o":27,"h":27.07,"l":26.93,"c":26.93,"v":32000},{"d":"2021-06-11","o":27.07,"h":27.08,"l":26.99,"c":27.08,"v":1900},{"d":"2021-06-14","o":27.15,"h":27.19,"l":27.02,"c":27.19,"v":2500},{"d":"2021-06-15","o":27.1,"h":27.13,"l":27.1,"c":27.12,"v":2100},{"d":"2021-06-16","o":27.1,"h":27.19,"l":27.06,"c":27.15,"v":8500},{"d":"2021-06-17","o":27.12,"h":27.2,"l":27.05,"c":27.15,"v":5500},{"d":"2021-06-18","o":27.11,"h":27.34,"l":27.11,"c":27.34,"v":12900},{"d":"2021-06-21","o":27.13,"h":27.33,"l":27.13,"c":27.24,"v":4700},{"d":"2021-06-22","o":27.29,"h":27.39,"l":27.26,"c":27.39,"v":7700},{"d":"2021-06-23","o":27.35,"h":27.39,"l":27.28,"c":27.39,"v":4200},{"d":"2021-06-24","o":27.39,"h":27.39,"l":27.24,"c":27.32,"v":3300},{"d":"2021-06-25","o":27.36,"h":27.36,"l":27.1,"c":27.26,"v":3300},{"d":"2021-06-28","o":27.31,"h":27.33,"l":27.12,"c":27.24,"v":8200},{"d":"2021-06-29","o":27.26,"h":27.3,"l":27.02,"c":27.2,"v":19600},{"d":"2021-06-30","o":27.17,"h":27.3,"l":27.04,"c":27.06,"v":77300},{"d":"2021-07-01","o":27.12,"h":27.28,"l":27.12,"c":27.2,"v":28400},{"d":"2021-07-02","o":27.24,"h":27.36,"l":27.2,"c":27.2,"v":5800},{"d":"2021-07-06","o":27.2,"h":27.38,"l":27.19,"c":27.38,"v":10400},{"d":"2021-07-07","o":27.39,"h":27.49,"l":27.39,"c":27.48,"v":13600},{"d":"2021-07-08","o":27.41,"h":27.47,"l":27.36,"c":27.44,"v":3000},{"d":"2021-07-09","o":27.45,"h":27.52,"l":27.45,"c":27.47,"v":3900},{"d":"2021-07-12","o":27.33,"h":27.41,"l":27.12,"c":27.36,"v":7200},{"d":"2021-07-13","o":27.35,"h":27.41,"l":27.15,"c":27.31,"v":5600},{"d":"2021-07-14","o":27.29,"h":27.3,"l":27.07,"c":27.24,"v":16200},{"d":"2021-07-15","o":27.34,"h":27.34,"l":27.09,"c":27.29,"v":3300},{"d":"2021-07-16","o":27.19,"h":27.27,"l":27.1,"c":27.1,"v":5500},{"d":"2021-07-19","o":27.11,"h":27.11,"l":27,"c":27.03,"v":5000},{"d":"2021-07-20","o":27.02,"h":27.23,"l":27.02,"c":27.15,"v":3400},{"d":"2021-07-21","o":27.18,"h":27.19,"l":27,"c":27.17,"v":10000},{"d":"2021-07-22","o":27.17,"h":27.17,"l":27.02,"c":27.08,"v":3000},{"d":"2021-07-23","o":27.13,"h":27.13,"l":27.02,"c":27.08,"v":6400},{"d":"2021-07-26","o":27,"h":27.09,"l":27,"c":27,"v":3400},{"d":"2021-07-27","o":27,"h":27.02,"l":26.89,"c":27.02,"v":37900},{"d":"2021-07-28","o":26.98,"h":27.08,"l":26.97,"c":27.07,"v":6000},{"d":"2021-07-29","o":27.09,"h":27.24,"l":27.04,"c":27.24,"v":18100},{"d":"2021-07-30","o":27.25,"h":27.37,"l":27.2,"c":27.37,"v":5700},{"d":"2021-08-02","o":27.44,"h":27.5,"l":27.43,"c":27.49,"v":4400},{"d":"2021-08-03","o":27.51,"h":27.51,"l":27.38,"c":27.51,"v":6500},{"d":"2021-08-04","o":27.52,"h":27.59,"l":27.48,"c":27.57,"v":6700},{"d":"2021-08-05","o":27.63,"h":27.66,"l":27.56,"c":27.66,"v":8500},{"d":"2021-08-06","o":27.61,"h":27.89,"l":27.34,"c":27.81,"v":7900},{"d":"2021-08-09","o":27.67,"h":27.77,"l":27.53,"c":27.53,"v":5400},{"d":"2021-08-10","o":27.43,"h":27.45,"l":27.43,"c":27.45,"v":2600},{"d":"2021-08-11","o":27.5,"h":27.54,"l":27.14,"c":27.44,"v":3300},{"d":"2021-08-12","o":27.24,"h":27.6,"l":27.24,"c":27.6,"v":4900},{"d":"2021-08-13","o":27.55,"h":27.6,"l":27.45,"c":27.53,"v":7100},{"d":"2021-08-16","o":27.53,"h":27.58,"l":27.45,"c":27.55,"v":2900},{"d":"2021-08-17","o":27.48,"h":27.58,"l":27.34,"c":27.37,"v":4900},{"d":"2021-08-18","o":27.45,"h":27.45,"l":27.27,"c":27.32,"v":3300},{"d":"2021-08-19","o":27.38,"h":27.44,"l":27.28,"c":27.43,"v":4400},{"d":"2021-08-20","o":27.29,"h":27.52,"l":27.29,"c":27.44,"v":4500},{"d":"2021-08-23","o":27.57,"h":27.57,"l":27.46,"c":27.56,"v":2600},{"d":"2021-08-24","o":27.57,"h":27.57,"l":27.39,"c":27.54,"v":5300},{"d":"2021-08-25","o":27.5,"h":27.51,"l":27.41,"c":27.45,"v":3400},{"d":"2021-08-26","o":27.48,"h":27.5,"l":27.37,"c":27.5,"v":1900},{"d":"2021-08-27","o":27.24,"h":27.47,"l":27.24,"c":27.47,"v":6600},{"d":"2021-08-30","o":27.45,"h":27.5,"l":27.44,"c":27.45,"v":9400},{"d":"2021-08-31","o":27.28,"h":27.28,"l":26.87,"c":26.9,"v":26300},{"d":"2021-09-01","o":27.03,"h":27.15,"l":27.03,"c":27.15,"v":8900},{"d":"2021-09-02","o":27.08,"h":27.24,"l":27.05,"c":27.22,"v":6100},{"d":"2021-09-03","o":27.26,"h":27.26,"l":27.09,"c":27.2,"v":2500},{"d":"2021-09-07","o":27.26,"h":27.26,"l":27.13,"c":27.22,"v":1800},{"d":"2021-09-08","o":27.23,"h":27.23,"l":27.01,"c":27.07,"v":6800},{"d":"2021-09-09","o":27.1,"h":27.26,"l":27.06,"c":27.26,"v":3700},{"d":"2021-09-10","o":27.14,"h":27.27,"l":27.13,"c":27.22,"v":3900},{"d":"2021-09-13","o":27.16,"h":27.34,"l":27.16,"c":27.24,"v":6900},{"d":"2021-09-14","o":27.19,"h":27.25,"l":27.13,"c":27.13,"v":2200},{"d":"2021-09-15","o":27.1,"h":27.19,"l":27,"c":27.08,"v":2700},{"d":"2021-09-16","o":27.22,"h":27.31,"l":27.1,"c":27.21,"v":9700},{"d":"2021-09-17","o":27.21,"h":27.21,"l":27.03,"c":27.03,"v":8500},{"d":"2021-09-20","o":27.03,"h":27.18,"l":26.78,"c":26.84,"v":14800},{"d":"2021-09-21","o":26.9,"h":27.07,"l":26.89,"c":27.07,"v":2900},{"d":"2021-09-22","o":27.06,"h":27.24,"l":26.78,"c":27.19,"v":32000},{"d":"2021-09-23","o":27.07,"h":27.23,"l":26.96,"c":27.14,"v":2100},{"d":"2021-09-24","o":27.13,"h":27.22,"l":27.06,"c":27.14,"v":6100},{"d":"2021-09-27","o":27.14,"h":27.14,"l":26.86,"c":27.01,"v":7800},{"d":"2021-09-28","o":26.98,"h":26.98,"l":26.51,"c":26.69,"v":11300},{"d":"2021-09-29","o":26.9,"h":27.02,"l":26.72,"c":26.84,"v":9500},{"d":"2021-09-30","o":26.95,"h":27.04,"l":26.73,"c":27.04,"v":7800},{"d":"2021-10-01","o":26.98,"h":26.98,"l":26.96,"c":26.97,"v":2200},{"d":"2021-10-04","o":26.65,"h":26.76,"l":26.65,"c":26.67,"v":5500},{"d":"2021-10-05","o":26.59,"h":26.68,"l":26.58,"c":26.58,"v":3600},{"d":"2021-10-06","o":26.52,"h":26.55,"l":26.35,"c":26.51,"v":7100},{"d":"2021-10-07","o":26.52,"h":26.61,"l":26.49,"c":26.49,"v":3800},{"d":"2021-10-08","o":26.49,"h":26.57,"l":26.36,"c":26.57,"v":9000},{"d":"2021-10-11","o":26.58,"h":26.58,"l":26.42,"c":26.54,"v":1400},{"d":"2021-10-12","o":26.58,"h":26.71,"l":26.57,"c":26.71,"v":12000},{"d":"2021-10-13","o":26.66,"h":26.89,"l":26.66,"c":26.89,"v":11600},{"d":"2021-10-14","o":26.94,"h":27.09,"l":26.94,"c":27.07,"v":5300},{"d":"2021-10-15","o":27.1,"h":27.18,"l":26.88,"c":26.89,"v":3800},{"d":"2021-10-18","o":26.92,"h":26.92,"l":26.61,"c":26.64,"v":11400},{"d":"2021-10-19","o":26.66,"h":26.7,"l":26.5,"c":26.52,"v":7000},{"d":"2021-10-20","o":26.48,"h":26.75,"l":26.48,"c":26.73,"v":8500},{"d":"2021-10-21","o":26.74,"h":26.76,"l":26.72,"c":26.76,"v":3500},{"d":"2021-10-22","o":26.7,"h":26.79,"l":26.67,"c":26.73,"v":8400},{"d":"2021-10-25","o":26.54,"h":26.89,"l":26.54,"c":26.84,"v":12400},{"d":"2021-10-26","o":26.8,"h":26.95,"l":26.8,"c":26.86,"v":3200},{"d":"2021-10-27","o":26.79,"h":27.06,"l":26.78,"c":27.05,"v":12800},{"d":"2021-10-28","o":27.08,"h":27.08,"l":26.85,"c":26.87,"v":4800},{"d":"2021-10-29","o":26.97,"h":27.15,"l":26.89,"c":27.15,"v":5800},{"d":"2021-11-01","o":27.19,"h":27.29,"l":27.06,"c":27.29,"v":6800},{"d":"2021-11-02","o":27.29,"h":27.3,"l":27.2,"c":27.26,"v":5600},{"d":"2021-11-03","o":27.34,"h":27.41,"l":27.25,"c":27.41,"v":4400},{"d":"2021-11-04","o":27.44,"h":27.59,"l":27.43,"c":27.53,"v":8300},{"d":"2021-11-05","o":27.53,"h":27.62,"l":27.49,"c":27.5,"v":7100},{"d":"2021-11-08","o":27.65,"h":27.68,"l":27.51,"c":27.66,"v":2500},{"d":"2021-11-09","o":27.67,"h":27.67,"l":27.49,"c":27.58,"v":2700},{"d":"2021-11-10","o":27.62,"h":27.62,"l":26.99,"c":27.08,"v":10800},{"d":"2021-11-11","o":27.18,"h":27.18,"l":26.93,"c":26.93,"v":6500},{"d":"2021-11-12","o":27.15,"h":27.16,"l":27.04,"c":27.07,"v":4600},{"d":"2021-11-15","o":27.09,"h":27.15,"l":26.93,"c":26.93,"v":4000},{"d":"2021-11-16","o":26.84,"h":26.97,"l":26.77,"c":26.77,"v":7400},{"d":"2021-11-17","o":26.75,"h":26.8,"l":26.71,"c":26.71,"v":5500},{"d":"2021-11-18","o":26.79,"h":26.85,"l":26.74,"c":26.75,"v":9600},{"d":"2021-11-19","o":26.76,"h":26.86,"l":26.76,"c":26.79,"v":13300},{"d":"2021-11-22","o":26.92,"h":26.99,"l":26.81,"c":26.97,"v":26200},{"d":"2021-11-23","o":27.02,"h":27.02,"l":26.85,"c":26.94,"v":20800},{"d":"2021-11-24","o":27.14,"h":27.38,"l":26.87,"c":27.15,"v":9600},{"d":"2021-11-26","o":26.95,"h":27.1,"l":26.9,"c":27.01,"v":7100},{"d":"2021-11-29","o":27.28,"h":27.29,"l":26.96,"c":27.02,"v":32700},{"d":"2021-11-30","o":26.8,"h":26.8,"l":26.28,"c":26.28,"v":32600},{"d":"2021-12-01","o":26.53,"h":26.53,"l":26.36,"c":26.37,"v":10700},{"d":"2021-12-02","o":26.26,"h":26.44,"l":26.26,"c":26.39,"v":11800},{"d":"2021-12-03","o":26.39,"h":26.46,"l":26.33,"c":26.41,"v":7900},{"d":"2021-12-06","o":26.4,"h":26.5,"l":26.38,"c":26.38,"v":11800},{"d":"2021-12-07","o":26.46,"h":26.69,"l":26.46,"c":26.57,"v":12400},{"d":"2021-12-08","o":26.49,"h":26.66,"l":26.39,"c":26.53,"v":9100},{"d":"2021-12-09","o":26.42,"h":26.75,"l":26.42,"c":26.74,"v":28700},{"d":"2021-12-10","o":26.79,"h":26.79,"l":26.56,"c":26.56,"v":8000},{"d":"2021-12-13","o":26.64,"h":26.67,"l":26.51,"c":26.66,"v":11200},{"d":"2021-12-14","o":26.66,"h":26.66,"l":26.56,"c":26.57,"v":7200},{"d":"2021-12-15","o":26.63,"h":26.63,"l":26.41,"c":26.42,"v":40000},{"d":"2021-12-16","o":26.45,"h":26.82,"l":26.45,"c":26.72,"v":15200},{"d":"2021-12-17","o":26.61,"h":26.78,"l":26.6,"c":26.68,"v":7900},{"d":"2021-12-20","o":26.67,"h":26.68,"l":26.53,"c":26.57,"v":6600},{"d":"2021-12-21","o":26.54,"h":26.81,"l":26.54,"c":26.81,"v":6700},{"d":"2021-12-22","o":26.81,"h":26.89,"l":26.74,"c":26.85,"v":9400},{"d":"2021-12-23","o":26.89,"h":26.89,"l":26.78,"c":26.78,"v":5900},{"d":"2021-12-27","o":26.76,"h":26.83,"l":26.7,"c":26.78,"v":6800},{"d":"2021-12-28","o":26.8,"h":26.88,"l":26.76,"c":26.81,"v":5200},{"d":"2021-12-29","o":26.72,"h":26.92,"l":26.72,"c":26.8,"v":2200},{"d":"2021-12-30","o":26.89,"h":27.04,"l":26.89,"c":27.04,"v":2900},{"d":"2021-12-31","o":27.04,"h":27.33,"l":27.03,"c":27.33,"v":13400},{"d":"2022-01-03","o":27.23,"h":27.33,"l":26.95,"c":27.11,"v":7000},{"d":"2022-01-04","o":27.13,"h":27.13,"l":26.75,"c":26.83,"v":3200},{"d":"2022-01-05","o":26.83,"h":28.03,"l":26.43,"c":26.43,"v":7900},{"d":"2022-01-06","o":26.25,"h":26.43,"l":26.11,"c":26.28,"v":45800},{"d":"2022-01-07","o":26.18,"h":26.44,"l":26.16,"c":26.22,"v":15800},{"d":"2022-01-10","o":26.1,"h":26.39,"l":26.1,"c":26.39,"v":24900},{"d":"2022-01-11","o":26.33,"h":26.68,"l":26.33,"c":26.63,"v":16200},{"d":"2022-01-12","o":26.68,"h":26.7,"l":26.52,"c":26.6,"v":9000},{"d":"2022-01-13","o":26.48,"h":26.76,"l":26.46,"c":26.76,"v":5300},{"d":"2022-01-14","o":26.58,"h":26.74,"l":26.4,"c":26.63,"v":3300},{"d":"2022-01-18","o":26.46,"h":26.61,"l":26.24,"c":26.4,"v":9400},{"d":"2022-01-19","o":26.52,"h":26.52,"l":26.25,"c":26.36,"v":8000},{"d":"2022-01-20","o":26.39,"h":26.39,"l":26.28,"c":26.3,"v":12300},{"d":"2022-01-21","o":26.26,"h":26.3,"l":26.22,"c":26.22,"v":4500},{"d":"2022-01-24","o":26.2,"h":26.38,"l":25.91,"c":26.38,"v":25300},{"d":"2022-01-25","o":26.19,"h":26.42,"l":26.19,"c":26.26,"v":15100},{"d":"2022-01-26","o":26.29,"h":26.35,"l":25.92,"c":25.97,"v":6000},{"d":"2022-01-27","o":26.15,"h":26.27,"l":25.39,"c":25.47,"v":15800},{"d":"2022-01-28","o":25.5,"h":26.52,"l":25.5,"c":26,"v":46500},{"d":"2022-01-31","o":26.15,"h":26.15,"l":25.61,"c":25.98,"v":8500},{"d":"2022-02-01","o":26,"h":26.2,"l":25.73,"c":25.98,"v":10800},{"d":"2022-02-02","o":26.18,"h":26.29,"l":25.96,"c":26.08,"v":18900},{"d":"2022-02-03","o":26.04,"h":26.04,"l":25.56,"c":25.63,"v":15600},{"d":"2022-02-04","o":25.55,"h":25.65,"l":25.19,"c":25.19,"v":27900},{"d":"2022-02-07","o":25.28,"h":25.35,"l":25.03,"c":25.06,"v":12500},{"d":"2022-02-08","o":25.02,"h":25.08,"l":24.85,"c":24.89,"v":21800},{"d":"2022-02-09","o":25.09,"h":25.09,"l":24.89,"c":24.99,"v":39600},{"d":"2022-02-10","o":24.85,"h":24.99,"l":24.6,"c":24.97,"v":52300},{"d":"2022-02-11","o":24.9,"h":25.12,"l":24.73,"c":24.88,"v":39900},{"d":"2022-02-14","o":24.88,"h":24.88,"l":24.5,"c":24.55,"v":54300},{"d":"2022-02-15","o":24.89,"h":24.99,"l":24.67,"c":24.77,"v":5900},{"d":"2022-02-16","o":24.77,"h":24.92,"l":24.7,"c":24.88,"v":14200},{"d":"2022-02-17","o":24.99,"h":25.32,"l":24.83,"c":25.09,"v":9200},{"d":"2022-02-18","o":24.88,"h":25.32,"l":24.88,"c":25.2,"v":10100},{"d":"2022-02-22","o":25.08,"h":25.17,"l":24.75,"c":24.93,"v":11700},{"d":"2022-02-23","o":24.92,"h":25.31,"l":24.88,"c":25.18,"v":14100},{"d":"2022-02-24","o":25,"h":25.17,"l":24.89,"c":25.04,"v":22700},{"d":"2022-02-25","o":25.15,"h":25.44,"l":24.72,"c":25.16,"v":12400},{"d":"2022-02-28","o":25,"h":25.37,"l":24.95,"c":24.96,"v":11400},{"d":"2022-03-01","o":25.1,"h":25.7,"l":25.05,"c":25.19,"v":14800},{"d":"2022-03-02","o":25.27,"h":25.93,"l":25.15,"c":25.5,"v":36100},{"d":"2022-03-03","o":25.5,"h":25.79,"l":25.32,"c":25.65,"v":36300},{"d":"2022-03-04","o":25.54,"h":25.84,"l":25.38,"c":25.6,"v":25700},{"d":"2022-03-07","o":25.47,"h":25.68,"l":25.47,"c":25.59,"v":11800},{"d":"2022-03-08","o":25.61,"h":25.8,"l":25.26,"c":25.53,"v":8300},{"d":"2022-03-09","o":25.84,"h":26.8,"l":25.55,"c":26.8,"v":12200},{"d":"2022-03-10","o":26.01,"h":26.03,"l":25.36,"c":26.01,"v":6900},{"d":"2022-03-11","o":25.94,"h":25.97,"l":25.38,"c":25.38,"v":6400},{"d":"2022-03-14","o":25.43,"h":25.67,"l":25.01,"c":25.04,"v":8700},{"d":"2022-03-15","o":25.5,"h":25.5,"l":25.05,"c":25.31,"v":10400},{"d":"2022-03-16","o":25.49,"h":25.49,"l":25.15,"c":25.43,"v":3500},{"d":"2022-03-17","o":25.39,"h":26.16,"l":25.33,"c":25.55,"v":8500},{"d":"2022-03-18","o":25.71,"h":26.1,"l":25.49,"c":25.49,"v":14400},{"d":"2022-03-21","o":25.51,"h":25.65,"l":25.1,"c":25.32,"v":6200},{"d":"2022-03-22","o":25.38,"h":25.45,"l":25.23,"c":25.39,"v":7500},{"d":"2022-03-23","o":25.52,"h":25.52,"l":25.04,"c":25.16,"v":10400},{"d":"2022-03-24","o":25.19,"h":25.98,"l":25.08,"c":25.35,"v":5700},{"d":"2022-03-25","o":25.2,"h":25.93,"l":24.22,"c":24.31,"v":22200},{"d":"2022-03-28","o":24.4,"h":24.5,"l":24.11,"c":24.25,"v":37300},{"d":"2022-03-29","o":24.39,"h":24.5,"l":24.25,"c":24.28,"v":70100},{"d":"2022-03-30","o":24.26,"h":24.4,"l":24.13,"c":24.19,"v":39300},{"d":"2022-03-31","o":24.28,"h":24.56,"l":24.13,"c":24.54,"v":166800},{"d":"2022-04-01","o":24.43,"h":24.51,"l":24.26,"c":24.49,"v":7000},{"d":"2022-04-04","o":24.41,"h":24.42,"l":24.33,"c":24.42,"v":5700},{"d":"2022-04-05","o":24.32,"h":24.32,"l":23.89,"c":23.89,"v":10300},{"d":"2022-04-06","o":23.82,"h":24.1,"l":23.65,"c":23.75,"v":21000},{"d":"2022-04-07","o":23.85,"h":24.05,"l":23.67,"c":23.92,"v":6100},{"d":"2022-04-08","o":23.7,"h":24.01,"l":23.55,"c":23.55,"v":18400},{"d":"2022-04-11","o":23.55,"h":23.61,"l":23.13,"c":23.13,"v":5900},{"d":"2022-04-12","o":23.22,"h":23.49,"l":22.9,"c":22.9,"v":12400},{"d":"2022-04-13","o":22.95,"h":23.26,"l":22.9,"c":23.11,"v":6400},{"d":"2022-04-14","o":22.98,"h":22.98,"l":22.5,"c":22.81,"v":20100},{"d":"2022-04-18","o":22.71,"h":22.82,"l":22.35,"c":22.41,"v":6600},{"d":"2022-04-19","o":22.35,"h":22.79,"l":22.05,"c":22.24,"v":11700},{"d":"2022-04-20","o":22.18,"h":22.53,"l":22.18,"c":22.21,"v":14800},{"d":"2022-04-21","o":22.35,"h":22.5,"l":21.96,"c":22.11,"v":11000},{"d":"2022-04-22","o":22.19,"h":22.37,"l":21.6,"c":22.1,"v":7000},{"d":"2022-04-25","o":22.1,"h":22.11,"l":21.88,"c":21.99,"v":3800},{"d":"2022-04-26","o":21.95,"h":22.2,"l":21.6,"c":21.6,"v":8000},{"d":"2022-04-27","o":21.75,"h":21.8,"l":21.15,"c":21.42,"v":21500},{"d":"2022-04-28","o":21.45,"h":21.85,"l":21.32,"c":21.6,"v":6800},{"d":"2022-04-29","o":21.74,"h":22.14,"l":21.39,"c":22.13,"v":28200},{"d":"2022-05-02","o":21.9,"h":21.92,"l":21.22,"c":21.63,"v":8700},{"d":"2022-05-03","o":22.01,"h":22.02,"l":21.23,"c":21.82,"v":16400},{"d":"2022-05-04","o":22,"h":22.31,"l":21.45,"c":22.07,"v":20000},{"d":"2022-05-05","o":21.58,"h":22.43,"l":21.58,"c":21.75,"v":10400},{"d":"2022-05-06","o":21.38,"h":21.94,"l":21.21,"c":21.49,"v":7300},{"d":"2022-05-09","o":21.3,"h":21.47,"l":21.18,"c":21.19,"v":11400},{"d":"2022-05-10","o":21.45,"h":21.85,"l":21.25,"c":21.33,"v":13200},{"d":"2022-05-11","o":21.26,"h":21.89,"l":21.26,"c":21.56,"v":33600},{"d":"2022-05-12","o":21.42,"h":21.79,"l":21.42,"c":21.67,"v":10400},{"d":"2022-05-13","o":21.69,"h":21.81,"l":21.51,"c":21.68,"v":8300},{"d":"2022-05-16","o":21.7,"h":21.88,"l":21.48,"c":21.63,"v":16600},{"d":"2022-05-17","o":21.84,"h":22.13,"l":21.51,"c":21.55,"v":6200},{"d":"2022-05-18","o":21.46,"h":21.77,"l":21.46,"c":21.69,"v":4800},{"d":"2022-05-19","o":21.83,"h":22,"l":21.51,"c":22,"v":2600},{"d":"2022-05-20","o":22.06,"h":22.17,"l":21.7,"c":21.89,"v":10500},{"d":"2022-05-23","o":22.17,"h":22.17,"l":21.91,"c":22.04,"v":4200},{"d":"2022-05-24","o":22.03,"h":22.28,"l":21.98,"c":22.02,"v":2700},{"d":"2022-05-25","o":22.05,"h":22.64,"l":22.05,"c":22.33,"v":4800},{"d":"2022-05-26","o":22.47,"h":23.19,"l":22.2,"c":22.8,"v":6200},{"d":"2022-05-27","o":22.9,"h":23.54,"l":22.9,"c":23.46,"v":9000},{"d":"2022-05-31","o":23.2,"h":23.42,"l":22.32,"c":23.42,"v":40700},{"d":"2022-06-01","o":23.19,"h":23.43,"l":23.19,"c":23.35,"v":8800},{"d":"2022-06-02","o":23.26,"h":23.5,"l":22.81,"c":23.11,"v":7000},{"d":"2022-06-03","o":23.01,"h":23.35,"l":22.84,"c":23.34,"v":6700},{"d":"2022-06-06","o":23.2,"h":23.46,"l":22.84,"c":22.84,"v":4500},{"d":"2022-06-07","o":22.88,"h":23.15,"l":22.84,"c":23.15,"v":4400},{"d":"2022-06-08","o":23.25,"h":23.49,"l":22.85,"c":23.34,"v":8600},{"d":"2022-06-09","o":23.22,"h":23.38,"l":22.73,"c":22.97,"v":8600},{"d":"2022-06-10","o":22.72,"h":23.43,"l":22.28,"c":22.98,"v":29600},{"d":"2022-06-13","o":22.6,"h":22.88,"l":22.05,"c":22.43,"v":11400},{"d":"2022-06-14","o":22.51,"h":22.81,"l":22.35,"c":22.49,"v":10700},{"d":"2022-06-15","o":22.54,"h":22.64,"l":21.84,"c":21.93,"v":4000},{"d":"2022-06-16","o":21.95,"h":22.05,"l":21.51,"c":21.81,"v":8900},{"d":"2022-06-17","o":21.93,"h":22.55,"l":21.9,"c":22.22,"v":4800},{"d":"2022-06-21","o":22.31,"h":22.4,"l":22.22,"c":22.24,"v":8500},{"d":"2022-06-22","o":22.72,"h":22.72,"l":21.89,"c":22.32,"v":4200},{"d":"2022-06-23","o":22.28,"h":22.88,"l":22.25,"c":22.51,"v":4800},{"d":"2022-06-24","o":22.51,"h":23.51,"l":22.24,"c":22.24,"v":4300},{"d":"2022-06-27","o":22.62,"h":22.97,"l":22.27,"c":22.27,"v":5000},{"d":"2022-06-28","o":22.98,"h":22.98,"l":22.33,"c":22.41,"v":1800},{"d":"2022-06-29","o":22.65,"h":22.65,"l":22.61,"c":22.61,"v":1000},{"d":"2022-06-30","o":22.81,"h":22.98,"l":22.07,"c":22.07,"v":22400},{"d":"2022-07-01","o":22.22,"h":22.32,"l":22.02,"c":22.23,"v":5100},{"d":"2022-07-05","o":22.15,"h":22.25,"l":22.03,"c":22.07,"v":5200},{"d":"2022-07-06","o":22.14,"h":22.21,"l":21.81,"c":21.81,"v":5300},{"d":"2022-07-07","o":21.98,"h":22.06,"l":21.81,"c":21.93,"v":9900},{"d":"2022-07-08","o":21.9,"h":22.23,"l":21.9,"c":22.14,"v":2200},{"d":"2022-07-11","o":22.09,"h":22.39,"l":21.78,"c":22.3,"v":7100},{"d":"2022-07-12","o":22.43,"h":22.43,"l":22.4,"c":22.4,"v":1100},{"d":"2022-07-13","o":22.4,"h":22.63,"l":21.93,"c":22.63,"v":1500},{"d":"2022-07-14","o":22.5,"h":22.5,"l":22.32,"c":22.32,"v":4300},{"d":"2022-07-15","o":22.36,"h":22.7,"l":22.35,"c":22.7,"v":7300},{"d":"2022-07-18","o":22.47,"h":22.7,"l":22.26,"c":22.57,"v":2700},{"d":"2022-07-19","o":22.42,"h":22.63,"l":22.13,"c":22.63,"v":3900},{"d":"2022-07-20","o":22.63,"h":22.63,"l":22.31,"c":22.45,"v":4200},{"d":"2022-07-21","o":22.43,"h":22.69,"l":22.43,"c":22.61,"v":3700},{"d":"2022-07-22","o":22.68,"h":22.68,"l":22.5,"c":22.65,"v":8600},{"d":"2022-07-25","o":22.55,"h":23.7,"l":22.55,"c":23.12,"v":5900},{"d":"2022-07-26","o":23.12,"h":23.5,"l":23.12,"c":23.4,"v":1300},{"d":"2022-07-27","o":23.21,"h":23.24,"l":23,"c":23.12,"v":7000},{"d":"2022-07-28","o":23.12,"h":23.73,"l":22.95,"c":23.54,"v":5500},{"d":"2022-07-29","o":23.51,"h":25,"l":23.24,"c":24.85,"v":21700},{"d":"2022-08-01","o":24.65,"h":24.98,"l":23.53,"c":24.65,"v":12000},{"d":"2022-08-02","o":23.94,"h":25.4,"l":23.55,"c":25,"v":25100},{"d":"2022-08-03","o":24.03,"h":25.57,"l":24.03,"c":25.57,"v":21100},{"d":"2022-08-04","o":25.49,"h":26.22,"l":25.24,"c":26.22,"v":19500},{"d":"2022-08-05","o":25.92,"h":26.05,"l":25.1,"c":25.66,"v":43700},{"d":"2022-08-08","o":26.07,"h":26.09,"l":25.7,"c":25.71,"v":6200},{"d":"2022-08-09","o":25.59,"h":25.59,"l":25.04,"c":25.28,"v":2700},{"d":"2022-08-10","o":25.53,"h":25.67,"l":25.01,"c":25.01,"v":7700},{"d":"2022-08-11","o":25.07,"h":26.2,"l":25.05,"c":25.2,"v":20300},{"d":"2022-08-12","o":25.94,"h":25.94,"l":25.15,"c":25.45,"v":3300},{"d":"2022-08-15","o":26,"h":26,"l":24.69,"c":25.33,"v":4800},{"d":"2022-08-16","o":26,"h":26,"l":25.32,"c":25.6,"v":2800},{"d":"2022-08-17","o":25.85,"h":25.9,"l":24.62,"c":24.89,"v":7500},{"d":"2022-08-18","o":24.63,"h":25.55,"l":24.58,"c":25.23,"v":7700},{"d":"2022-08-19","o":25.19,"h":25.57,"l":24.49,"c":25.1,"v":3700},{"d":"2022-08-22","o":24.98,"h":24.98,"l":24.33,"c":24.33,"v":4000},{"d":"2022-08-23","o":24.16,"h":24.16,"l":22.75,"c":23.22,"v":23700},{"d":"2022-08-24","o":23.17,"h":23.5,"l":22.81,"c":23.03,"v":11500},{"d":"2022-08-25","o":23.15,"h":23.32,"l":23.06,"c":23.15,"v":8400},{"d":"2022-08-26","o":23.2,"h":23.25,"l":22.91,"c":22.91,"v":11000},{"d":"2022-08-29","o":22.81,"h":23.17,"l":22.7,"c":22.71,"v":5300},{"d":"2022-08-30","o":22.84,"h":22.84,"l":22.56,"c":22.61,"v":6800},{"d":"2022-08-31","o":22.46,"h":22.46,"l":21.81,"c":21.94,"v":11300},{"d":"2022-09-01","o":21.8,"h":21.8,"l":21.4,"c":21.59,"v":9600},{"d":"2022-09-02","o":21.8,"h":21.8,"l":21.42,"c":21.42,"v":7000},{"d":"2022-09-06","o":21.8,"h":21.8,"l":21.06,"c":21.06,"v":18600},{"d":"2022-09-07","o":21.25,"h":21.34,"l":21.11,"c":21.15,"v":3800},{"d":"2022-09-08","o":21.01,"h":21.47,"l":20.9,"c":20.91,"v":11400},{"d":"2022-09-09","o":21.02,"h":21.59,"l":21,"c":21.18,"v":7500},{"d":"2022-09-12","o":21.51,"h":21.6,"l":21.28,"c":21.28,"v":2300},{"d":"2022-09-13","o":20.94,"h":21.22,"l":20.94,"c":21.22,"v":8300},{"d":"2022-09-14","o":21.15,"h":21.23,"l":21.15,"c":21.23,"v":6700},{"d":"2022-09-15","o":21.3,"h":21.3,"l":21.01,"c":21.1,"v":6800},{"d":"2022-09-16","o":21.1,"h":21.41,"l":20.9,"c":21.1,"v":11700},{"d":"2022-09-19","o":21.03,"h":21.43,"l":20.97,"c":21.16,"v":8000},{"d":"2022-09-20","o":21.07,"h":21.07,"l":20.79,"c":20.99,"v":4500},{"d":"2022-09-21","o":21.06,"h":21.34,"l":20.79,"c":21.34,"v":4400},{"d":"2022-09-22","o":21.29,"h":21.29,"l":20.88,"c":20.97,"v":7000},{"d":"2022-09-23","o":21.02,"h":21.09,"l":20.6,"c":20.6,"v":7600},{"d":"2022-09-26","o":20.61,"h":20.82,"l":20.37,"c":20.7,"v":7300},{"d":"2022-09-27","o":20.76,"h":20.98,"l":20.58,"c":20.98,"v":8000},{"d":"2022-09-28","o":20.87,"h":21.25,"l":20.8,"c":21.17,"v":8700},{"d":"2022-09-29","o":21.16,"h":21.2,"l":20.84,"c":21.18,"v":8800},{"d":"2022-09-30","o":21.22,"h":21.22,"l":20.85,"c":21.02,"v":10500},{"d":"2022-10-03","o":21.25,"h":21.5,"l":21.12,"c":21.15,"v":6700},{"d":"2022-10-04","o":21.18,"h":21.25,"l":21.1,"c":21.12,"v":4300},{"d":"2022-10-05","o":21.01,"h":21.01,"l":20.9,"c":20.9,"v":5600},{"d":"2022-10-06","o":21.08,"h":21.09,"l":20.71,"c":20.71,"v":4600},{"d":"2022-10-07","o":20.66,"h":20.71,"l":20.44,"c":20.48,"v":4600},{"d":"2022-10-10","o":20.48,"h":20.92,"l":20.15,"c":20.19,"v":5000},{"d":"2022-10-11","o":20.29,"h":20.29,"l":19.92,"c":19.99,"v":10800},{"d":"2022-10-12","o":19.94,"h":20.26,"l":19.8,"c":20.09,"v":10700},{"d":"2022-10-13","o":20.04,"h":20.14,"l":19.3,"c":19.67,"v":37900},{"d":"2022-10-14","o":19.76,"h":19.92,"l":19.46,"c":19.55,"v":12300},{"d":"2022-10-17","o":19.6,"h":20.22,"l":19.5,"c":19.58,"v":4700},{"d":"2022-10-18","o":19.61,"h":19.65,"l":19.45,"c":19.62,"v":8200},{"d":"2022-10-19","o":19.6,"h":19.6,"l":19.21,"c":19.27,"v":5700},{"d":"2022-10-20","o":19.38,"h":19.38,"l":18.88,"c":18.88,"v":5000},{"d":"2022-10-21","o":18.82,"h":19.09,"l":18.67,"c":18.78,"v":7500},{"d":"2022-10-24","o":18.86,"h":19.12,"l":18.82,"c":18.92,"v":12000},{"d":"2022-10-25","o":19.06,"h":19.26,"l":18.91,"c":19.19,"v":7800},{"d":"2022-10-26","o":18.98,"h":20.07,"l":18.98,"c":19.4,"v":16500},{"d":"2022-10-27","o":19.42,"h":19.74,"l":19.3,"c":19.4,"v":15500},{"d":"2022-10-28","o":19.72,"h":19.79,"l":19.4,"c":19.59,"v":6800},{"d":"2022-10-31","o":19.59,"h":19.86,"l":19.44,"c":19.86,"v":33300},{"d":"2022-11-01","o":20.03,"h":20.03,"l":19.37,"c":19.67,"v":7500},{"d":"2022-11-02","o":19.73,"h":19.73,"l":19.25,"c":19.39,"v":11400},{"d":"2022-11-03","o":19.14,"h":19.36,"l":18.95,"c":18.95,"v":9200},{"d":"2022-11-04","o":19,"h":19,"l":18.81,"c":19,"v":14000},{"d":"2022-11-07","o":19.1,"h":19.13,"l":18.81,"c":19.05,"v":4900},{"d":"2022-11-08","o":19.13,"h":19.33,"l":18.89,"c":19.14,"v":2700},{"d":"2022-11-09","o":19.1,"h":19.33,"l":18.95,"c":19.21,"v":19300},{"d":"2022-11-10","o":19.34,"h":20.19,"l":19.34,"c":20.19,"v":8500},{"d":"2022-11-11","o":20.2,"h":20.83,"l":20.15,"c":20.63,"v":6900},{"d":"2022-11-14","o":20.63,"h":20.63,"l":19.95,"c":20,"v":30300},{"d":"2022-11-15","o":20.15,"h":20.8,"l":20.07,"c":20.14,"v":8300},{"d":"2022-11-16","o":20.36,"h":20.36,"l":20.14,"c":20.28,"v":32700},{"d":"2022-11-17","o":20.22,"h":20.22,"l":19.75,"c":20.05,"v":117400},{"d":"2022-11-18","o":20.2,"h":20.27,"l":20,"c":20.23,"v":120200},{"d":"2022-11-21","o":20.27,"h":20.48,"l":19.99,"c":20,"v":62800},{"d":"2022-11-22","o":20.12,"h":20.2,"l":19.95,"c":20.02,"v":26700},{"d":"2022-11-23","o":20.09,"h":20.44,"l":20.07,"c":20.27,"v":21300},{"d":"2022-11-25","o":20.32,"h":20.47,"l":20.32,"c":20.47,"v":2300},{"d":"2022-11-28","o":20.5,"h":20.5,"l":20.34,"c":20.46,"v":12500},{"d":"2022-11-29","o":20.48,"h":20.5,"l":20.23,"c":20.49,"v":14500},{"d":"2022-11-30","o":20.17,"h":20.83,"l":19.87,"c":20.83,"v":38000},{"d":"2022-12-01","o":20.84,"h":21.08,"l":20.62,"c":21.08,"v":19500},{"d":"2022-12-02","o":20.92,"h":21.36,"l":20.53,"c":21.35,"v":16800},{"d":"2022-12-05","o":21.29,"h":21.36,"l":21.01,"c":21.07,"v":8800},{"d":"2022-12-06","o":21.19,"h":21.19,"l":20.59,"c":20.99,"v":6500},{"d":"2022-12-07","o":20.99,"h":21.14,"l":20.66,"c":21.08,"v":9900},{"d":"2022-12-08","o":21.12,"h":21.73,"l":20.99,"c":21.6,"v":38300},{"d":"2022-12-09","o":21.58,"h":21.62,"l":21.06,"c":21.53,"v":7800},{"d":"2022-12-12","o":21.38,"h":21.64,"l":21.18,"c":21.35,"v":7000},{"d":"2022-12-13","o":21.83,"h":21.88,"l":21.16,"c":21.63,"v":8500},{"d":"2022-12-14","o":21.62,"h":22.03,"l":21.58,"c":21.85,"v":10400},{"d":"2022-12-15","o":21.98,"h":22.05,"l":21.36,"c":21.36,"v":24200},{"d":"2022-12-16","o":21.29,"h":22.15,"l":21.19,"c":22.04,"v":43300},{"d":"2022-12-19","o":21.93,"h":22.23,"l":21.37,"c":21.96,"v":10300},{"d":"2022-12-20","o":21.99,"h":22.29,"l":21.64,"c":22.13,"v":12900},{"d":"2022-12-21","o":22.05,"h":22.37,"l":21.8,"c":22.1,"v":11900},{"d":"2022-12-22","o":21.91,"h":22.26,"l":21.56,"c":21.89,"v":12700},{"d":"2022-12-23","o":21.79,"h":22.22,"l":21.5,"c":21.72,"v":8900},{"d":"2022-12-27","o":21.57,"h":21.96,"l":21.19,"c":21.32,"v":12800},{"d":"2022-12-28","o":21.32,"h":21.57,"l":20.83,"c":21.04,"v":7900},{"d":"2022-12-29","o":21.03,"h":21.32,"l":20.94,"c":20.95,"v":3800},{"d":"2022-12-30","o":20.71,"h":20.95,"l":20.52,"c":20.61,"v":10200},{"d":"2023-01-03","o":20.62,"h":20.92,"l":20.27,"c":20.6,"v":24800},{"d":"2023-01-04","o":20.59,"h":21.07,"l":20.44,"c":20.95,"v":7400},{"d":"2023-01-05","o":20.9,"h":21.77,"l":20.74,"c":21.45,"v":8500},{"d":"2023-01-06","o":21.61,"h":22.15,"l":21.61,"c":21.93,"v":9300},{"d":"2023-01-09","o":22.08,"h":22.14,"l":21.34,"c":21.9,"v":7500},{"d":"2023-01-10","o":22.02,"h":22.1,"l":21.47,"c":21.78,"v":4800},{"d":"2023-01-11","o":22.09,"h":22.48,"l":21.7,"c":22.3,"v":4400},{"d":"2023-01-12","o":22.33,"h":22.48,"l":21.92,"c":22.27,"v":3700},{"d":"2023-01-13","o":22.26,"h":22.7,"l":22.25,"c":22.47,"v":2000},{"d":"2023-01-17","o":22.64,"h":22.88,"l":22.63,"c":22.85,"v":10300},{"d":"2023-01-18","o":22.8,"h":23.33,"l":22.8,"c":23.31,"v":12500},{"d":"2023-01-19","o":23.24,"h":23.37,"l":23.01,"c":23.2,"v":6000},{"d":"2023-01-20","o":23.2,"h":23.21,"l":22.98,"c":23.16,"v":6400},{"d":"2023-01-23","o":23,"h":23.52,"l":22.85,"c":23.5,"v":12100},{"d":"2023-01-24","o":23.46,"h":23.54,"l":22.96,"c":22.96,"v":5800},{"d":"2023-01-25","o":23.03,"h":23.37,"l":22.86,"c":22.86,"v":3700},{"d":"2023-01-26","o":23.08,"h":23.58,"l":22.87,"c":22.99,"v":8700},{"d":"2023-01-27","o":23.59,"h":23.59,"l":22.85,"c":22.86,"v":6100},{"d":"2023-01-30","o":23.45,"h":23.45,"l":22.93,"c":23.15,"v":8900},{"d":"2023-01-31","o":23.04,"h":23.44,"l":23.04,"c":23.3,"v":12200},{"d":"2023-02-01","o":23.47,"h":23.51,"l":23.03,"c":23.43,"v":4900},{"d":"2023-02-02","o":23.4,"h":23.4,"l":23.02,"c":23.02,"v":9100},{"d":"2023-02-03","o":22.84,"h":23.45,"l":22.75,"c":22.75,"v":6300},{"d":"2023-02-06","o":22.53,"h":23.01,"l":22.53,"c":22.83,"v":4500},{"d":"2023-02-07","o":22.95,"h":22.95,"l":22.51,"c":22.8,"v":3000},{"d":"2023-02-08","o":22.55,"h":23.15,"l":22.55,"c":23.09,"v":5300},{"d":"2023-02-09","o":23.25,"h":23.3,"l":22.82,"c":23.08,"v":4300},{"d":"2023-02-10","o":22.5,"h":22.81,"l":22.5,"c":22.53,"v":3700},{"d":"2023-02-13","o":22.57,"h":22.66,"l":22.53,"c":22.55,"v":7700},{"d":"2023-02-14","o":22.72,"h":22.84,"l":22.66,"c":22.71,"v":3100},{"d":"2023-02-15","o":22.61,"h":22.75,"l":22.54,"c":22.54,"v":2900},{"d":"2023-02-16","o":22.5,"h":22.64,"l":22.47,"c":22.47,"v":3500},{"d":"2023-02-17","o":22.53,"h":22.53,"l":22.4,"c":22.4,"v":3000},{"d":"2023-02-21","o":22.24,"h":22.24,"l":21.87,"c":22.11,"v":7600},{"d":"2023-02-22","o":21.82,"h":22.29,"l":21.82,"c":21.91,"v":2000},{"d":"2023-02-23","o":22.28,"h":22.28,"l":21.9,"c":22.2,"v":2200},{"d":"2023-02-24","o":22.11,"h":22.15,"l":21.73,"c":22.12,"v":2800},{"d":"2023-02-27","o":22.05,"h":22.2,"l":21.67,"c":22.2,"v":3600},{"d":"2023-02-28","o":21.97,"h":22.08,"l":21.55,"c":21.55,"v":14800},{"d":"2023-03-01","o":21.62,"h":21.98,"l":21.55,"c":21.69,"v":5900},{"d":"2023-03-02","o":21.67,"h":21.76,"l":21.33,"c":21.44,"v":4300},{"d":"2023-03-03","o":21.68,"h":21.95,"l":21.62,"c":21.85,"v":6300},{"d":"2023-03-06","o":21.73,"h":22.03,"l":21.56,"c":21.99,"v":3700},{"d":"2023-03-07","o":22.09,"h":22.1,"l":21.76,"c":21.93,"v":2500},{"d":"2023-03-08","o":21.94,"h":21.94,"l":21.92,"c":21.94,"v":1400},{"d":"2023-03-09","o":21.81,"h":21.96,"l":21.16,"c":21.17,"v":4600},{"d":"2023-03-10","o":20.4,"h":21.52,"l":20.4,"c":20.56,"v":4500},{"d":"2023-03-13","o":20.66,"h":20.66,"l":19.7,"c":20.17,"v":10700},{"d":"2023-03-14","o":20.28,"h":21.3,"l":20.2,"c":20.86,"v":5600},{"d":"2023-03-15","o":20.19,"h":20.4,"l":19.91,"c":20.2,"v":7600},{"d":"2023-03-16","o":19.98,"h":21.04,"l":19.98,"c":20.48,"v":18300},{"d":"2023-03-17","o":20.6,"h":20.6,"l":19.98,"c":20.58,"v":4700},{"d":"2023-03-20","o":20.26,"h":20.26,"l":20,"c":20,"v":5400},{"d":"2023-03-21","o":20.15,"h":21,"l":19.93,"c":20.48,"v":20600},{"d":"2023-03-22","o":20.31,"h":20.91,"l":20.31,"c":20.64,"v":4100},{"d":"2023-03-23","o":20.69,"h":20.78,"l":19.98,"c":19.98,"v":8500},{"d":"2023-03-24","o":20.25,"h":20.25,"l":19.09,"c":19.35,"v":17700},{"d":"2023-03-27","o":19.53,"h":19.68,"l":19.09,"c":19.19,"v":18900},{"d":"2023-03-28","o":19.4,"h":19.75,"l":18.82,"c":18.96,"v":24000},{"d":"2023-03-29","o":19.11,"h":20.07,"l":19,"c":19.1,"v":19200},{"d":"2023-03-30","o":19.25,"h":19.7,"l":18.96,"c":19.31,"v":28900},{"d":"2023-03-31","o":19.33,"h":19.88,"l":19.14,"c":19.34,"v":201900},{"d":"2023-04-03","o":19.47,"h":20.37,"l":19.47,"c":20.36,"v":28300},{"d":"2023-04-04","o":20.17,"h":20.66,"l":20.17,"c":20.65,"v":20700},{"d":"2023-04-05","o":20.35,"h":20.77,"l":20.35,"c":20.55,"v":11100},{"d":"2023-04-06","o":20.54,"h":20.83,"l":20.54,"c":20.75,"v":3600},{"d":"2023-04-10","o":20.83,"h":21.15,"l":20.76,"c":21.15,"v":6800},{"d":"2023-04-11","o":21.01,"h":21.27,"l":21.01,"c":21.27,"v":3800},{"d":"2023-04-12","o":21.29,"h":21.54,"l":21.29,"c":21.48,"v":7500},{"d":"2023-04-13","o":21.48,"h":21.99,"l":21.42,"c":21.85,"v":11200},{"d":"2023-04-14","o":21.86,"h":21.88,"l":21.65,"c":21.85,"v":4000},{"d":"2023-04-17","o":21.87,"h":22.16,"l":21.65,"c":22.15,"v":16300},{"d":"2023-04-18","o":22.2,"h":22.39,"l":22,"c":22.39,"v":6500},{"d":"2023-04-19","o":22.17,"h":22.39,"l":21.72,"c":22,"v":19000},{"d":"2023-04-20","o":21.9,"h":22.33,"l":21.9,"c":22.12,"v":12800},{"d":"2023-04-21","o":22.15,"h":22.57,"l":22.15,"c":22.39,"v":4300},{"d":"2023-04-24","o":22.53,"h":22.69,"l":22,"c":22.53,"v":5400},{"d":"2023-04-25","o":22.08,"h":22.63,"l":22.08,"c":22.63,"v":2800},{"d":"2023-04-26","o":21.36,"h":22.7,"l":21.36,"c":22.42,"v":7200},{"d":"2023-04-27","o":22.4,"h":22.45,"l":22.2,"c":22.45,"v":6800},{"d":"2023-04-28","o":22.3,"h":23.25,"l":21.93,"c":22.94,"v":38600},{"d":"2023-05-01","o":22.94,"h":23.05,"l":22.39,"c":22.7,"v":18900},{"d":"2023-05-02","o":22.55,"h":22.61,"l":21.97,"c":22.29,"v":5500},{"d":"2023-05-03","o":22.35,"h":22.45,"l":21.8,"c":22.45,"v":10300},{"d":"2023-05-04","o":22.23,"h":22.23,"l":20.67,"c":20.75,"v":6300},{"d":"2023-05-05","o":21.04,"h":21.89,"l":21.04,"c":21.42,"v":6800},{"d":"2023-05-08","o":21.16,"h":21.33,"l":21.11,"c":21.24,"v":9300},{"d":"2023-05-09","o":21.24,"h":21.24,"l":20.88,"c":21,"v":3900},{"d":"2023-05-10","o":21,"h":21.68,"l":20.85,"c":21.3,"v":8100},{"d":"2023-05-11","o":21.05,"h":21.38,"l":21.01,"c":21.17,"v":21900},{"d":"2023-05-12","o":21.25,"h":21.53,"l":21.02,"c":21.33,"v":6600},{"d":"2023-05-15","o":21.45,"h":21.45,"l":20.85,"c":21.16,"v":5300},{"d":"2023-05-16","o":21.79,"h":21.79,"l":21.08,"c":21.09,"v":10200},{"d":"2023-05-17","o":21.4,"h":21.62,"l":21.1,"c":21.56,"v":4400},{"d":"2023-05-18","o":21.44,"h":21.9,"l":21.15,"c":21.41,"v":58000},{"d":"2023-05-19","o":21.63,"h":21.63,"l":20.67,"c":21.08,"v":5000},{"d":"2023-05-22","o":21.2,"h":21.2,"l":20.6,"c":20.82,"v":10200},{"d":"2023-05-23","o":20.84,"h":20.84,"l":20.79,"c":20.84,"v":2600},{"d":"2023-05-24","o":20.87,"h":20.87,"l":20.52,"c":20.67,"v":11400},{"d":"2023-05-25","o":20.74,"h":20.85,"l":20.53,"c":20.55,"v":4400},{"d":"2023-05-26","o":20.27,"h":20.86,"l":20.27,"c":20.77,"v":3600},{"d":"2023-05-30","o":20.8,"h":21.06,"l":20.75,"c":21.06,"v":5600},{"d":"2023-05-31","o":20.63,"h":21.04,"l":20.18,"c":20.95,"v":33300},{"d":"2023-06-01","o":20.7,"h":21.15,"l":20.7,"c":21.02,"v":7900},{"d":"2023-06-02","o":21.24,"h":21.47,"l":21.2,"c":21.4,"v":11700},{"d":"2023-06-05","o":21.4,"h":21.45,"l":21.16,"c":21.25,"v":3300},{"d":"2023-06-06","o":21.07,"h":21.53,"l":21,"c":21.43,"v":14200},{"d":"2023-06-07","o":21.5,"h":21.5,"l":21.21,"c":21.35,"v":2900},{"d":"2023-06-08","o":20.94,"h":21.56,"l":20.94,"c":21.4,"v":5500},{"d":"2023-06-09","o":21.31,"h":21.58,"l":21.13,"c":21.4,"v":4600},{"d":"2023-06-12","o":21.2,"h":21.37,"l":21.02,"c":21.27,"v":6100},{"d":"2023-06-13","o":21.23,"h":21.26,"l":21.14,"c":21.23,"v":4600},{"d":"2023-06-14","o":21.09,"h":21.17,"l":21.05,"c":21.14,"v":5600},{"d":"2023-06-15","o":21.16,"h":21.23,"l":20.95,"c":21.14,"v":3200},{"d":"2023-06-16","o":21,"h":21.24,"l":20.8,"c":21.22,"v":5700},{"d":"2023-06-20","o":21.15,"h":21.15,"l":20.68,"c":20.93,"v":6200},{"d":"2023-06-21","o":20.75,"h":21.03,"l":20.75,"c":20.91,"v":11400},{"d":"2023-06-22","o":20.75,"h":21.03,"l":20.75,"c":20.89,"v":2200},{"d":"2023-06-23","o":20.89,"h":21.03,"l":20.89,"c":20.9,"v":4000},{"d":"2023-06-26","o":21.02,"h":21.25,"l":20.9,"c":21.12,"v":2600},{"d":"2023-06-27","o":20.99,"h":21.13,"l":20.97,"c":21.05,"v":1300},{"d":"2023-06-28","o":20.97,"h":21.25,"l":20.97,"c":21.13,"v":4600},{"d":"2023-06-29","o":21.05,"h":21.2,"l":20.58,"c":21.06,"v":3300},{"d":"2023-06-30","o":20.83,"h":21.73,"l":20.83,"c":21.67,"v":22200},{"d":"2023-07-03","o":21.37,"h":21.55,"l":21.37,"c":21.55,"v":1300},{"d":"2023-07-05","o":21.92,"h":22.01,"l":21.61,"c":21.61,"v":5700},{"d":"2023-07-06","o":21.1,"h":21.29,"l":20.98,"c":20.98,"v":2200},{"d":"2023-07-07","o":21.04,"h":21.08,"l":20.65,"c":20.87,"v":5300},{"d":"2023-07-10","o":21.12,"h":21.4,"l":20.84,"c":21.02,"v":2900},{"d":"2023-07-11","o":21.13,"h":21.13,"l":20.81,"c":20.98,"v":2800},{"d":"2023-07-12","o":20.94,"h":21.38,"l":20.84,"c":21.08,"v":3400},{"d":"2023-07-13","o":21.18,"h":21.21,"l":21.04,"c":21.21,"v":2900},{"d":"2023-07-14","o":21.21,"h":21.21,"l":21,"c":21,"v":4200},{"d":"2023-07-17","o":21.16,"h":21.16,"l":21.01,"c":21.01,"v":2600},{"d":"2023-07-18","o":21.15,"h":21.2,"l":21,"c":21,"v":4800},{"d":"2023-07-19","o":21.16,"h":21.31,"l":21.1,"c":21.28,"v":6100},{"d":"2023-07-20","o":21.26,"h":21.44,"l":21.25,"c":21.25,"v":4000},{"d":"2023-07-21","o":21.3,"h":21.3,"l":21.15,"c":21.15,"v":4100},{"d":"2023-07-24","o":21.26,"h":21.26,"l":20.95,"c":21,"v":5100},{"d":"2023-07-25","o":21,"h":21.44,"l":21,"c":21.44,"v":18900},{"d":"2023-07-26","o":21.37,"h":21.39,"l":21.36,"c":21.39,"v":4000},{"d":"2023-07-27","o":21.7,"h":21.7,"l":21.07,"c":21.15,"v":6300},{"d":"2023-07-28","o":21.21,"h":21.21,"l":20.72,"c":20.94,"v":13000},{"d":"2023-07-31","o":21.01,"h":21.09,"l":20.92,"c":20.96,"v":9400},{"d":"2023-08-01","o":20.9,"h":21.09,"l":20.65,"c":20.85,"v":10400},{"d":"2023-08-02","o":20.66,"h":20.74,"l":20.5,"c":20.62,"v":5300},{"d":"2023-08-03","o":20.42,"h":20.52,"l":20.37,"c":20.43,"v":4800},{"d":"2023-08-04","o":20.43,"h":20.69,"l":20.37,"c":20.59,"v":5800},{"d":"2023-08-07","o":20.59,"h":20.61,"l":20.33,"c":20.51,"v":5700},{"d":"2023-08-08","o":20.38,"h":20.52,"l":20.25,"c":20.5,"v":4000},{"d":"2023-08-09","o":20.48,"h":20.52,"l":20.31,"c":20.42,"v":3000},{"d":"2023-08-10","o":20.5,"h":20.8,"l":20.5,"c":20.66,"v":31100},{"d":"2023-08-11","o":20.73,"h":20.73,"l":20.51,"c":20.58,"v":2600},{"d":"2023-08-14","o":20.48,"h":20.77,"l":20.47,"c":20.58,"v":4200},{"d":"2023-08-15","o":20.37,"h":20.4,"l":20.28,"c":20.28,"v":3200},{"d":"2023-08-16","o":20.45,"h":20.45,"l":20.04,"c":20.04,"v":4800},{"d":"2023-08-17","o":20.07,"h":20.07,"l":19.87,"c":19.98,"v":4500},{"d":"2023-08-18","o":19.85,"h":19.95,"l":19.58,"c":19.68,"v":6800},{"d":"2023-08-21","o":19.5,"h":19.75,"l":19.5,"c":19.58,"v":5500},{"d":"2023-08-22","o":19.51,"h":19.9,"l":19.51,"c":19.68,"v":4900},{"d":"2023-08-23","o":19.69,"h":20,"l":19.66,"c":20,"v":4800},{"d":"2023-08-24","o":20.05,"h":20.14,"l":20.05,"c":20.1,"v":8500},{"d":"2023-08-25","o":20.02,"h":20.02,"l":20.02,"c":20.02,"v":1500},{"d":"2023-08-28","o":19.96,"h":20.2,"l":19.93,"c":19.96,"v":4900},{"d":"2023-08-29","o":19.96,"h":20.1,"l":19.73,"c":20.1,"v":21400},{"d":"2023-08-30","o":19.92,"h":20.15,"l":19.91,"c":20.03,"v":3200},{"d":"2023-08-31","o":19.79,"h":20.15,"l":19.67,"c":20.15,"v":23700},{"d":"2023-09-01","o":19.98,"h":20.04,"l":19.98,"c":20.04,"v":1700},{"d":"2023-09-05","o":19.89,"h":20.05,"l":19.84,"c":19.84,"v":4500},{"d":"2023-09-06","o":19.84,"h":20.05,"l":19.75,"c":19.88,"v":4000},{"d":"2023-09-07","o":19.66,"h":20.05,"l":19.66,"c":19.82,"v":3500},{"d":"2023-09-08","o":19.9,"h":20.05,"l":19.82,"c":19.88,"v":4400},{"d":"2023-09-11","o":19.88,"h":19.94,"l":19.84,"c":19.94,"v":3900},{"d":"2023-09-12","o":19.92,"h":19.92,"l":19.76,"c":19.86,"v":4200},{"d":"2023-09-13","o":19.85,"h":19.98,"l":19.71,"c":19.97,"v":2900},{"d":"2023-09-14","o":19.92,"h":20.16,"l":19.81,"c":20.03,"v":6900},{"d":"2023-09-15","o":19.82,"h":20.09,"l":19.82,"c":19.98,"v":9100},{"d":"2023-09-18","o":20.04,"h":20.19,"l":19.95,"c":20.19,"v":5200},{"d":"2023-09-19","o":20.08,"h":20.28,"l":19.98,"c":20.08,"v":11300},{"d":"2023-09-20","o":20,"h":20.27,"l":20,"c":20.2,"v":3600},{"d":"2023-09-21","o":20,"h":20,"l":19.74,"c":19.76,"v":6600},{"d":"2023-09-22","o":19.77,"h":19.86,"l":19.71,"c":19.86,"v":4800},{"d":"2023-09-25","o":19.71,"h":19.78,"l":19.65,"c":19.65,"v":2200},{"d":"2023-09-26","o":19.6,"h":19.69,"l":19.54,"c":19.57,"v":7700},{"d":"2023-09-27","o":19.51,"h":19.67,"l":19.4,"c":19.6,"v":7800},{"d":"2023-09-28","o":19.7,"h":19.81,"l":19.63,"c":19.65,"v":19900},{"d":"2023-09-29","o":19.7,"h":20.14,"l":19.7,"c":20.14,"v":24800},{"d":"2023-10-02","o":19.97,"h":20.13,"l":19.7,"c":20.13,"v":6700},{"d":"2023-10-03","o":19.83,"h":19.83,"l":19.15,"c":19.5,"v":11400},{"d":"2023-10-04","o":19.5,"h":20.11,"l":19.5,"c":20.05,"v":34900},{"d":"2023-10-05","o":19.94,"h":20.19,"l":19.48,"c":19.6,"v":8000},{"d":"2023-10-06","o":19.48,"h":20.13,"l":19.42,"c":20.13,"v":12100},{"d":"2023-10-09","o":19.94,"h":20,"l":19.73,"c":19.98,"v":4900},{"d":"2023-10-10","o":19.81,"h":20.37,"l":19.81,"c":20.21,"v":6200},{"d":"2023-10-11","o":20.23,"h":20.66,"l":20.22,"c":20.4,"v":3700},{"d":"2023-10-12","o":20.45,"h":20.55,"l":20,"c":20,"v":7700},{"d":"2023-10-13","o":19.91,"h":20.14,"l":19.31,"c":19.31,"v":5100},{"d":"2023-10-16","o":19.42,"h":19.77,"l":19.27,"c":19.27,"v":7900},{"d":"2023-10-17","o":19.36,"h":19.7,"l":18.89,"c":18.89,"v":6100},{"d":"2023-10-18","o":18.87,"h":19.49,"l":18.64,"c":18.64,"v":5700},{"d":"2023-10-19","o":18.92,"h":19.04,"l":18.46,"c":18.46,"v":3400},{"d":"2023-10-20","o":18.42,"h":18.75,"l":18.23,"c":18.38,"v":9500},{"d":"2023-10-23","o":18.41,"h":18.65,"l":18.41,"c":18.51,"v":8900},{"d":"2023-10-24","o":18.61,"h":18.89,"l":18.6,"c":18.89,"v":7400},{"d":"2023-10-25","o":18.81,"h":19.04,"l":18.8,"c":18.98,"v":6700},{"d":"2023-10-26","o":19.22,"h":19.22,"l":18.86,"c":19.1,"v":4400},{"d":"2023-10-27","o":18.79,"h":19.07,"l":18.42,"c":18.89,"v":8200},{"d":"2023-10-30","o":18.87,"h":18.99,"l":18.6,"c":18.92,"v":3700},{"d":"2023-10-31","o":18.76,"h":19.11,"l":18.76,"c":19.11,"v":14000},{"d":"2023-11-01","o":19.11,"h":19.81,"l":19.11,"c":19.8,"v":4300},{"d":"2023-11-02","o":20.38,"h":20.78,"l":20.16,"c":20.78,"v":8400},{"d":"2023-11-03","o":21.87,"h":21.88,"l":21.15,"c":21.42,"v":13500},{"d":"2023-11-06","o":21.32,"h":21.35,"l":20.95,"c":21.3,"v":12000},{"d":"2023-11-07","o":21.29,"h":21.29,"l":20.52,"c":21.16,"v":8000},{"d":"2023-11-08","o":20.9,"h":21.13,"l":20.44,"c":20.48,"v":7000},{"d":"2023-11-09","o":20.73,"h":20.73,"l":19.8,"c":19.8,"v":6300},{"d":"2023-11-10","o":19.86,"h":19.91,"l":19.7,"c":19.8,"v":11400},{"d":"2023-11-13","o":19.68,"h":20.08,"l":19.68,"c":19.81,"v":7100},{"d":"2023-11-14","o":20.25,"h":20.47,"l":20.16,"c":20.16,"v":5500},{"d":"2023-11-15","o":20.24,"h":20.24,"l":19.93,"c":20.01,"v":15100},{"d":"2023-11-16","o":19.98,"h":20.3,"l":19.98,"c":20.1,"v":6800},{"d":"2023-11-17","o":20.02,"h":20.25,"l":19.97,"c":20.1,"v":13900},{"d":"2023-11-20","o":20.11,"h":20.28,"l":20.11,"c":20.18,"v":15400},{"d":"2023-11-21","o":20.19,"h":20.28,"l":19.92,"c":19.96,"v":14100},{"d":"2023-11-22","o":20.02,"h":20.09,"l":19.68,"c":19.71,"v":9300},{"d":"2023-11-24","o":19.76,"h":20.03,"l":19.76,"c":19.86,"v":4900},{"d":"2023-11-27","o":19.88,"h":20.12,"l":19.86,"c":20.12,"v":6400},{"d":"2023-11-28","o":20.23,"h":20.33,"l":20.2,"c":20.33,"v":3900},{"d":"2023-11-29","o":20.25,"h":20.6,"l":20.22,"c":20.39,"v":4500},{"d":"2023-11-30","o":20.15,"h":20.39,"l":20.01,"c":20.39,"v":15700},{"d":"2023-12-01","o":20.2,"h":20.57,"l":20.13,"c":20.57,"v":5700},{"d":"2023-12-04","o":20.25,"h":20.64,"l":20.18,"c":20.29,"v":12200},{"d":"2023-12-05","o":20.2,"h":20.4,"l":20.17,"c":20.2,"v":12200},{"d":"2023-12-06","o":20.25,"h":20.54,"l":20.02,"c":20.31,"v":10500},{"d":"2023-12-07","o":20.35,"h":20.43,"l":20.29,"c":20.35,"v":15800},{"d":"2023-12-08","o":20.15,"h":20.41,"l":20.06,"c":20.15,"v":4800},{"d":"2023-12-11","o":20.15,"h":20.34,"l":20.15,"c":20.2,"v":18000},{"d":"2023-12-12","o":20.15,"h":20.39,"l":20.15,"c":20.23,"v":13400},{"d":"2023-12-13","o":20.18,"h":20.83,"l":20.15,"c":20.77,"v":16400},{"d":"2023-12-14","o":20.94,"h":21.17,"l":20.57,"c":21,"v":14200},{"d":"2023-12-15","o":20.93,"h":21.13,"l":20.6,"c":20.91,"v":11000},{"d":"2023-12-18","o":20.78,"h":20.82,"l":20.49,"c":20.77,"v":12400},{"d":"2023-12-19","o":20.74,"h":20.87,"l":20.57,"c":20.86,"v":4100},{"d":"2023-12-20","o":20.69,"h":21.03,"l":20.59,"c":20.88,"v":16900},{"d":"2023-12-21","o":21.02,"h":21.23,"l":20.93,"c":21.02,"v":12000},{"d":"2023-12-22","o":21.15,"h":21.46,"l":20.94,"c":21.23,"v":16500},{"d":"2023-12-26","o":21.33,"h":21.44,"l":21.21,"c":21.32,"v":8100},{"d":"2023-12-27","o":21.45,"h":21.85,"l":21.28,"c":21.85,"v":10500},{"d":"2023-12-28","o":21.89,"h":21.93,"l":21.71,"c":21.71,"v":21600},{"d":"2023-12-29","o":22.08,"h":22.42,"l":21.64,"c":22.21,"v":44000},{"d":"2024-01-02","o":22.05,"h":22.14,"l":22.05,"c":22.12,"v":5000},{"d":"2024-01-03","o":21.99,"h":22.14,"l":21.9,"c":22.06,"v":6000},{"d":"2024-01-04","o":22.16,"h":22.24,"l":22,"c":22.23,"v":5200},{"d":"2024-01-05","o":22.24,"h":22.24,"l":21.95,"c":22.12,"v":8000},{"d":"2024-01-08","o":22.18,"h":22.21,"l":21.98,"c":22.1,"v":11300},{"d":"2024-01-09","o":22.21,"h":22.21,"l":22.16,"c":22.19,"v":2200},{"d":"2024-01-10","o":22.09,"h":22.3,"l":22.09,"c":22.2,"v":3700},{"d":"2024-01-11","o":21.97,"h":22.12,"l":21.97,"c":22.1,"v":2600},{"d":"2024-01-12","o":22.15,"h":22.28,"l":22.06,"c":22.28,"v":8100},{"d":"2024-01-16","o":22.52,"h":22.52,"l":22.06,"c":22.17,"v":5900},{"d":"2024-01-17","o":21.96,"h":22.08,"l":21.96,"c":22.08,"v":1000},{"d":"2024-01-18","o":22,"h":22.19,"l":21.85,"c":21.85,"v":6700},{"d":"2024-01-19","o":22.01,"h":22.4,"l":21.88,"c":22.4,"v":5000},{"d":"2024-01-22","o":22.66,"h":22.66,"l":22.24,"c":22.5,"v":14500},{"d":"2024-01-23","o":22.5,"h":22.64,"l":22.27,"c":22.6,"v":4300},{"d":"2024-01-24","o":22.6,"h":22.6,"l":22.28,"c":22.39,"v":23000},{"d":"2024-01-25","o":22.56,"h":22.9,"l":22.3,"c":22.9,"v":7300},{"d":"2024-01-26","o":22.76,"h":23.08,"l":22.76,"c":23.08,"v":5000},{"d":"2024-01-29","o":23.08,"h":23.25,"l":22.79,"c":23.25,"v":8000},{"d":"2024-01-30","o":23.25,"h":23.25,"l":22.96,"c":22.97,"v":6500},{"d":"2024-01-31","o":22.96,"h":22.96,"l":22.17,"c":22.21,"v":40800},{"d":"2024-02-01","o":22.35,"h":22.39,"l":22.08,"c":22.22,"v":10500},{"d":"2024-02-02","o":22.14,"h":22.14,"l":21.77,"c":21.92,"v":7300},{"d":"2024-02-05","o":21.92,"h":22.03,"l":21.8,"c":21.8,"v":5000},{"d":"2024-02-06","o":21.58,"h":21.67,"l":21.34,"c":21.47,"v":15500},{"d":"2024-02-07","o":21.64,"h":21.7,"l":21.43,"c":21.58,"v":4100},{"d":"2024-02-08","o":21.67,"h":21.78,"l":21.52,"c":21.78,"v":8000},{"d":"2024-02-09","o":21.7,"h":22.16,"l":21.61,"c":22.16,"v":8400},{"d":"2024-02-12","o":22.19,"h":22.5,"l":22.11,"c":22.3,"v":20300},{"d":"2024-02-13","o":21.87,"h":22.18,"l":21.45,"c":21.8,"v":11700},{"d":"2024-02-14","o":21.81,"h":21.85,"l":21.71,"c":21.71,"v":5500},{"d":"2024-02-15","o":21.71,"h":21.86,"l":21.71,"c":21.86,"v":4400},{"d":"2024-02-16","o":21.76,"h":22,"l":21.58,"c":21.77,"v":8800},{"d":"2024-02-20","o":21.63,"h":21.85,"l":21.5,"c":21.76,"v":10900},{"d":"2024-02-21","o":22.05,"h":22.05,"l":21.52,"c":21.76,"v":5600},{"d":"2024-02-22","o":21.91,"h":21.91,"l":21.61,"c":21.82,"v":2400},{"d":"2024-02-23","o":21.81,"h":22.15,"l":21.81,"c":22.01,"v":5800},{"d":"2024-02-26","o":22.12,"h":22.12,"l":22,"c":22.08,"v":5100},{"d":"2024-02-27","o":22.15,"h":22.15,"l":21.85,"c":21.85,"v":6000},{"d":"2024-02-28","o":21.85,"h":21.85,"l":21.71,"c":21.8,"v":5900},{"d":"2024-02-29","o":21.44,"h":21.85,"l":21.44,"c":21.85,"v":13800},{"d":"2024-03-01","o":21.85,"h":21.95,"l":21.56,"c":21.62,"v":4400},{"d":"2024-03-04","o":21.53,"h":21.78,"l":21.5,"c":21.5,"v":7100},{"d":"2024-03-05","o":21.65,"h":21.77,"l":21.46,"c":21.72,"v":7800},{"d":"2024-03-06","o":21.73,"h":22.14,"l":21.65,"c":21.96,"v":13300},{"d":"2024-03-07","o":21.97,"h":22.08,"l":21.69,"c":22.06,"v":7500},{"d":"2024-03-08","o":21.97,"h":22.1,"l":21.89,"c":21.99,"v":6000},{"d":"2024-03-11","o":22.01,"h":22.2,"l":21.9,"c":22.02,"v":6200},{"d":"2024-03-12","o":22.2,"h":22.28,"l":22.01,"c":22.04,"v":7800},{"d":"2024-03-13","o":22.08,"h":22.31,"l":21.95,"c":22.14,"v":8000},{"d":"2024-03-14","o":22.04,"h":22.04,"l":21.66,"c":21.99,"v":9000},{"d":"2024-03-15","o":21.84,"h":21.9,"l":21.64,"c":21.9,"v":8800},{"d":"2024-03-18","o":21.83,"h":22.07,"l":21.66,"c":21.85,"v":7900},{"d":"2024-03-19","o":21.88,"h":22.07,"l":21.75,"c":22.07,"v":3300},{"d":"2024-03-20","o":22.14,"h":22.38,"l":22.02,"c":22.38,"v":13300},{"d":"2024-03-21","o":22.48,"h":22.77,"l":22.44,"c":22.69,"v":15000},{"d":"2024-03-22","o":22.67,"h":22.84,"l":22.49,"c":22.82,"v":15800},{"d":"2024-03-25","o":22.7,"h":22.9,"l":22.57,"c":22.89,"v":15600},{"d":"2024-03-26","o":22.93,"h":22.93,"l":22.59,"c":22.59,"v":4500},{"d":"2024-03-27","o":22.75,"h":22.87,"l":22.57,"c":22.87,"v":6000},{"d":"2024-03-28","o":22.9,"h":23.09,"l":22.87,"c":22.87,"v":14600},{"d":"2024-04-01","o":22.72,"h":22.8,"l":22.55,"c":22.8,"v":9200},{"d":"2024-04-02","o":22.68,"h":22.68,"l":22.4,"c":22.51,"v":10000},{"d":"2024-04-03","o":22.51,"h":22.51,"l":22.36,"c":22.4,"v":10400},{"d":"2024-04-04","o":22.47,"h":22.57,"l":22.47,"c":22.55,"v":2300},{"d":"2024-04-05","o":22.64,"h":22.69,"l":22.53,"c":22.67,"v":2100},{"d":"2024-04-08","o":22.68,"h":22.68,"l":22.25,"c":22.25,"v":7800},{"d":"2024-04-09","o":22.32,"h":22.4,"l":22.19,"c":22.19,"v":3700},{"d":"2024-04-10","o":22.02,"h":22.23,"l":21.52,"c":21.61,"v":11400},{"d":"2024-04-11","o":21.61,"h":21.61,"l":21.24,"c":21.27,"v":8200},{"d":"2024-04-12","o":21.31,"h":21.47,"l":21.31,"c":21.31,"v":5800},{"d":"2024-04-15","o":21.41,"h":21.41,"l":20.53,"c":20.55,"v":10800},{"d":"2024-04-16","o":20.45,"h":21.26,"l":20.45,"c":20.65,"v":4600},{"d":"2024-04-17","o":20.86,"h":21.03,"l":20.8,"c":21,"v":4900},{"d":"2024-04-18","o":21.06,"h":21.06,"l":20.64,"c":20.76,"v":6300},{"d":"2024-04-19","o":20.92,"h":20.93,"l":20.82,"c":20.83,"v":3000},{"d":"2024-04-22","o":20.9,"h":21.03,"l":20.86,"c":20.95,"v":2600},{"d":"2024-04-23","o":21.07,"h":21.35,"l":21.07,"c":21.33,"v":7000},{"d":"2024-04-24","o":21.33,"h":21.33,"l":21,"c":21.17,"v":5500},{"d":"2024-04-25","o":21.05,"h":21.05,"l":20.74,"c":20.85,"v":5200},{"d":"2024-04-26","o":21.13,"h":21.27,"l":20.95,"c":21.13,"v":3000},{"d":"2024-04-29","o":20.86,"h":21.05,"l":20.86,"c":21,"v":13600},{"d":"2024-04-30","o":21,"h":21,"l":20.68,"c":20.68,"v":4700},{"d":"2024-05-01","o":20.75,"h":20.96,"l":20.6,"c":20.96,"v":11300},{"d":"2024-05-02","o":20.89,"h":20.89,"l":20.74,"c":20.85,"v":1500},{"d":"2024-05-03","o":21.02,"h":21.24,"l":21.02,"c":21.14,"v":3400},{"d":"2024-05-06","o":21.26,"h":21.33,"l":21.21,"c":21.27,"v":2600},{"d":"2024-05-07","o":21.44,"h":21.54,"l":21.33,"c":21.35,"v":8600},{"d":"2024-05-08","o":21.37,"h":21.42,"l":21.05,"c":21.14,"v":6200},{"d":"2024-05-09","o":20.91,"h":21.25,"l":20.87,"c":21.04,"v":5500},{"d":"2024-05-10","o":20.99,"h":21.32,"l":20.92,"c":20.93,"v":4700},{"d":"2024-05-13","o":20.93,"h":21.23,"l":20.93,"c":21.06,"v":1600},{"d":"2024-05-14","o":21.01,"h":21.17,"l":20.93,"c":20.93,"v":7100},{"d":"2024-05-15","o":21.11,"h":21.28,"l":20.9,"c":21.18,"v":12400},{"d":"2024-05-16","o":21.13,"h":21.34,"l":21.06,"c":21.2,"v":3600},{"d":"2024-05-17","o":21.12,"h":21.25,"l":21.07,"c":21.08,"v":5200},{"d":"2024-05-20","o":21.11,"h":21.19,"l":21.1,"c":21.1,"v":3100},{"d":"2024-05-21","o":21.12,"h":21.12,"l":21.02,"c":21.11,"v":5500},{"d":"2024-05-22","o":21.19,"h":21.2,"l":21.02,"c":21.02,"v":5200},{"d":"2024-05-23","o":21.14,"h":21.14,"l":20.7,"c":20.98,"v":10900},{"d":"2024-05-24","o":20.98,"h":21.17,"l":20.98,"c":21.16,"v":8700},{"d":"2024-05-28","o":21.31,"h":21.31,"l":20.85,"c":21.1,"v":6600},{"d":"2024-05-29","o":20.93,"h":21,"l":20.67,"c":20.76,"v":8700},{"d":"2024-05-30","o":20.91,"h":21.16,"l":20.83,"c":20.84,"v":6400},{"d":"2024-05-31","o":20.61,"h":20.89,"l":20.56,"c":20.57,"v":8100},{"d":"2024-06-03","o":20.62,"h":20.8,"l":20.6,"c":20.77,"v":11700},{"d":"2024-06-04","o":20.85,"h":21.01,"l":20.85,"c":20.85,"v":11900},{"d":"2024-06-05","o":20.91,"h":20.91,"l":20.66,"c":20.76,"v":7300},{"d":"2024-06-06","o":20.8,"h":20.83,"l":20.62,"c":20.83,"v":9600},{"d":"2024-06-07","o":20.6,"h":20.78,"l":20.6,"c":20.73,"v":5800},{"d":"2024-06-10","o":20.82,"h":20.82,"l":20.52,"c":20.55,"v":6100},{"d":"2024-06-11","o":20.73,"h":20.73,"l":20.34,"c":20.42,"v":7500},{"d":"2024-06-12","o":20.59,"h":21.05,"l":20.58,"c":20.62,"v":6800},{"d":"2024-06-13","o":20.74,"h":20.74,"l":20.45,"c":20.58,"v":4800},{"d":"2024-06-14","o":20.63,"h":20.76,"l":20.53,"c":20.55,"v":6400},{"d":"2024-06-17","o":20.4,"h":20.7,"l":20.4,"c":20.52,"v":10600},{"d":"2024-06-18","o":20.57,"h":20.75,"l":20.57,"c":20.73,"v":6200},{"d":"2024-06-20","o":20.71,"h":20.84,"l":20.54,"c":20.82,"v":13400},{"d":"2024-06-21","o":20.9,"h":20.99,"l":20.84,"c":20.85,"v":4200},{"d":"2024-06-24","o":20.89,"h":20.98,"l":20.89,"c":20.9,"v":5600},{"d":"2024-06-25","o":20.91,"h":21,"l":20.75,"c":20.89,"v":5200},{"d":"2024-06-26","o":20.91,"h":20.97,"l":20.88,"c":20.88,"v":3700},{"d":"2024-06-27","o":20.8,"h":20.9,"l":20.8,"c":20.82,"v":2200},{"d":"2024-06-28","o":20.75,"h":20.9,"l":20.65,"c":20.82,"v":7600},{"d":"2024-07-01","o":20.9,"h":20.9,"l":20.64,"c":20.69,"v":9100},{"d":"2024-07-02","o":20.71,"h":20.84,"l":20.71,"c":20.71,"v":6100},{"d":"2024-07-03","o":20.82,"h":21.07,"l":20.79,"c":20.89,"v":9500},{"d":"2024-07-05","o":20.92,"h":21.06,"l":20.92,"c":20.92,"v":5000},{"d":"2024-07-08","o":21.01,"h":21.07,"l":20.95,"c":21.01,"v":7000},{"d":"2024-07-09","o":20.95,"h":21,"l":20.82,"c":20.82,"v":3500},{"d":"2024-07-10","o":20.9,"h":21.01,"l":20.75,"c":20.93,"v":3900},{"d":"2024-07-11","o":21.11,"h":21.37,"l":21.11,"c":21.21,"v":10700},{"d":"2024-07-12","o":21.38,"h":21.5,"l":21.35,"c":21.35,"v":4900},{"d":"2024-07-15","o":21.28,"h":21.48,"l":21.28,"c":21.32,"v":6400},{"d":"2024-07-16","o":21.41,"h":21.44,"l":21.36,"c":21.44,"v":2900},{"d":"2024-07-17","o":21.34,"h":21.43,"l":21.3,"c":21.3,"v":3100},{"d":"2024-07-18","o":21.43,"h":21.48,"l":21.38,"c":21.39,"v":3600},{"d":"2024-07-19","o":21.39,"h":21.4,"l":21.34,"c":21.35,"v":2200},{"d":"2024-07-22","o":21.47,"h":21.47,"l":21.35,"c":21.44,"v":3600},{"d":"2024-07-23","o":21.38,"h":21.48,"l":21.16,"c":21.33,"v":8700},{"d":"2024-07-24","o":21.33,"h":21.33,"l":20.99,"c":20.99,"v":4000},{"d":"2024-07-25","o":21.1,"h":21.11,"l":21.1,"c":21.1,"v":4200},{"d":"2024-07-26","o":21.25,"h":21.33,"l":21.2,"c":21.25,"v":3900},{"d":"2024-07-29","o":21.3,"h":21.3,"l":21.11,"c":21.23,"v":7200},{"d":"2024-07-30","o":21.23,"h":21.28,"l":21.2,"c":21.23,"v":4800},{"d":"2024-07-31","o":21.25,"h":21.42,"l":21.21,"c":21.42,"v":8200},{"d":"2024-08-01","o":21.57,"h":21.59,"l":21.35,"c":21.56,"v":9500},{"d":"2024-08-02","o":21.35,"h":21.6,"l":21.35,"c":21.6,"v":7100},{"d":"2024-08-05","o":21.36,"h":21.63,"l":21.13,"c":21.36,"v":9200},{"d":"2024-08-06","o":21.28,"h":21.6,"l":21.15,"c":21.57,"v":7300},{"d":"2024-08-07","o":21.43,"h":21.72,"l":21.35,"c":21.58,"v":4100},{"d":"2024-08-08","o":21.48,"h":21.6,"l":21.41,"c":21.6,"v":7100},{"d":"2024-08-09","o":21.6,"h":21.6,"l":21.55,"c":21.55,"v":2300},{"d":"2024-08-12","o":21.55,"h":21.55,"l":21.33,"c":21.35,"v":4000},{"d":"2024-08-13","o":21.49,"h":21.57,"l":21.35,"c":21.57,"v":3700},{"d":"2024-08-14","o":21.51,"h":21.68,"l":21.51,"c":21.67,"v":7800},{"d":"2024-08-15","o":21.66,"h":21.69,"l":21.56,"c":21.65,"v":2300},{"d":"2024-08-16","o":21.78,"h":21.8,"l":21.62,"c":21.63,"v":3800},{"d":"2024-08-19","o":21.63,"h":21.82,"l":21.63,"c":21.7,"v":2400},{"d":"2024-08-20","o":21.64,"h":21.76,"l":21.64,"c":21.76,"v":2300},{"d":"2024-08-21","o":21.93,"h":21.97,"l":21.9,"c":21.92,"v":5300},{"d":"2024-08-22","o":21.92,"h":21.99,"l":21.86,"c":21.86,"v":5500},{"d":"2024-08-23","o":21.8,"h":22.2,"l":21.8,"c":22.2,"v":13600},{"d":"2024-08-26","o":22.33,"h":22.44,"l":22.32,"c":22.32,"v":15700},{"d":"2024-08-27","o":22.33,"h":22.38,"l":22.23,"c":22.36,"v":4800},{"d":"2024-08-28","o":22.37,"h":22.5,"l":22.36,"c":22.43,"v":6300},{"d":"2024-08-29","o":22.56,"h":22.63,"l":22.56,"c":22.63,"v":8800},{"d":"2024-08-30","o":22.36,"h":22.36,"l":21.87,"c":21.87,"v":28800},{"d":"2024-09-03","o":21.87,"h":21.9,"l":21.72,"c":21.75,"v":9000},{"d":"2024-09-04","o":21.76,"h":21.83,"l":21.52,"c":21.83,"v":5600},{"d":"2024-09-05","o":21.93,"h":21.94,"l":21.92,"c":21.94,"v":4600},{"d":"2024-09-06","o":21.95,"h":22.05,"l":21.68,"c":21.91,"v":7000},{"d":"2024-09-09","o":21.91,"h":22.08,"l":21.91,"c":22.04,"v":4800},{"d":"2024-09-10","o":21.97,"h":22.16,"l":21.91,"c":22,"v":7000},{"d":"2024-09-11","o":21.98,"h":22.05,"l":21.87,"c":21.98,"v":2700},{"d":"2024-09-12","o":22.08,"h":22.28,"l":22.05,"c":22.28,"v":4800},{"d":"2024-09-13","o":22.3,"h":22.37,"l":22.2,"c":22.3,"v":5000},{"d":"2024-09-16","o":22.25,"h":22.42,"l":22.25,"c":22.42,"v":5800},{"d":"2024-09-17","o":22.31,"h":22.6,"l":22.31,"c":22.5,"v":3300},{"d":"2024-09-18","o":22.38,"h":22.59,"l":22.38,"c":22.47,"v":6100},{"d":"2024-09-19","o":22.57,"h":22.61,"l":22.48,"c":22.49,"v":3700},{"d":"2024-09-20","o":22.48,"h":22.69,"l":22.48,"c":22.65,"v":6500},{"d":"2024-09-23","o":22.41,"h":22.57,"l":22.4,"c":22.56,"v":4000},{"d":"2024-09-24","o":22.65,"h":22.74,"l":22.43,"c":22.7,"v":7300},{"d":"2024-09-25","o":22.58,"h":22.7,"l":22.38,"c":22.67,"v":11600},{"d":"2024-09-26","o":22.67,"h":22.79,"l":22.57,"c":22.77,"v":8600},{"d":"2024-09-27","o":22.67,"h":22.78,"l":22.53,"c":22.6,"v":7400},{"d":"2024-09-30","o":22.73,"h":22.73,"l":22.34,"c":22.45,"v":8800},{"d":"2024-10-01","o":22.45,"h":22.73,"l":22.45,"c":22.54,"v":8400},{"d":"2024-10-02","o":22.57,"h":22.85,"l":22.52,"c":22.57,"v":10200},{"d":"2024-10-03","o":22.66,"h":22.78,"l":22.63,"c":22.65,"v":3700},{"d":"2024-10-04","o":22.63,"h":22.76,"l":22.39,"c":22.75,"v":13300},{"d":"2024-10-07","o":22.58,"h":22.66,"l":22.51,"c":22.65,"v":9600},{"d":"2024-10-08","o":22.65,"h":22.79,"l":22.53,"c":22.76,"v":9000},{"d":"2024-10-09","o":23.11,"h":23.11,"l":22.76,"c":22.98,"v":7100},{"d":"2024-10-10","o":22.84,"h":23,"l":22.8,"c":22.87,"v":10500},{"d":"2024-10-11","o":22.8,"h":23.11,"l":22.78,"c":23.08,"v":8700},{"d":"2024-10-14","o":23.04,"h":23.05,"l":22.76,"c":22.91,"v":4500},{"d":"2024-10-15","o":22.9,"h":23.23,"l":22.9,"c":23.19,"v":9100},{"d":"2024-10-16","o":23.19,"h":23.37,"l":23.08,"c":23.24,"v":8000},{"d":"2024-10-17","o":23.36,"h":23.42,"l":23.25,"c":23.25,"v":3700},{"d":"2024-10-18","o":23.25,"h":23.27,"l":23.06,"c":23.22,"v":4100},{"d":"2024-10-21","o":23.07,"h":23.22,"l":22.91,"c":22.91,"v":3500},{"d":"2024-10-22","o":22.9,"h":23,"l":22.88,"c":23,"v":5500},{"d":"2024-10-23","o":22.86,"h":22.98,"l":22.62,"c":22.62,"v":5500},{"d":"2024-10-24","o":22.62,"h":22.96,"l":22.52,"c":22.52,"v":9700},{"d":"2024-10-25","o":22.7,"h":22.8,"l":22.49,"c":22.61,"v":8400},{"d":"2024-10-28","o":22.5,"h":22.78,"l":22.4,"c":22.64,"v":5700},{"d":"2024-10-29","o":22.27,"h":22.59,"l":22.21,"c":22.44,"v":3200},{"d":"2024-10-30","o":22.53,"h":22.64,"l":22.45,"c":22.45,"v":2100},{"d":"2024-10-31","o":22.28,"h":22.48,"l":22.16,"c":22.48,"v":3800},{"d":"2024-11-01","o":22.15,"h":22.79,"l":22.15,"c":22.4,"v":4500},{"d":"2024-11-04","o":22.34,"h":22.49,"l":22.34,"c":22.35,"v":4100},{"d":"2024-11-05","o":22.41,"h":22.61,"l":22.41,"c":22.59,"v":4500},{"d":"2024-11-06","o":22.59,"h":22.59,"l":22.38,"c":22.38,"v":4200},{"d":"2024-11-07","o":22.5,"h":22.7,"l":22.42,"c":22.42,"v":2500},{"d":"2024-11-08","o":22.5,"h":22.93,"l":22.5,"c":22.93,"v":5700},{"d":"2024-11-11","o":22.95,"h":22.95,"l":22.6,"c":22.62,"v":4400},{"d":"2024-11-12","o":22.47,"h":22.47,"l":22.08,"c":22.09,"v":12500},{"d":"2024-11-13","o":22.2,"h":22.29,"l":22.11,"c":22.23,"v":12300},{"d":"2024-11-14","o":22.22,"h":22.32,"l":22.12,"c":22.17,"v":5900},{"d":"2024-11-15","o":22.19,"h":22.37,"l":22.19,"c":22.24,"v":8100},{"d":"2024-11-18","o":22.25,"h":22.36,"l":22.24,"c":22.24,"v":4300},{"d":"2024-11-19","o":22.13,"h":22.26,"l":21.95,"c":21.96,"v":4500},{"d":"2024-11-20","o":21.91,"h":22,"l":21.75,"c":21.75,"v":9600},{"d":"2024-11-21","o":22.01,"h":22.3,"l":21.99,"c":22.12,"v":4800},{"d":"2024-11-22","o":22.16,"h":22.25,"l":22.16,"c":22.23,"v":3600},{"d":"2024-11-25","o":22.46,"h":22.62,"l":22.34,"c":22.37,"v":5600},{"d":"2024-11-26","o":22.33,"h":22.37,"l":22.16,"c":22.16,"v":6000},{"d":"2024-11-27","o":22.17,"h":22.25,"l":22.17,"c":22.21,"v":5800},{"d":"2024-11-29","o":22.05,"h":22.1,"l":22.01,"c":22.1,"v":2100},{"d":"2024-12-02","o":21.95,"h":22.21,"l":21.88,"c":21.95,"v":8000},{"d":"2024-12-03","o":21.95,"h":22.04,"l":21.75,"c":21.91,"v":6500},{"d":"2024-12-04","o":21.91,"h":21.93,"l":21.66,"c":21.87,"v":3400},{"d":"2024-12-05","o":21.73,"h":22,"l":21.7,"c":21.98,"v":4800},{"d":"2024-12-06","o":21.77,"h":21.91,"l":21.77,"c":21.91,"v":2100},{"d":"2024-12-09","o":21.8,"h":21.9,"l":21.68,"c":21.74,"v":3300},{"d":"2024-12-10","o":21.84,"h":21.86,"l":21.52,"c":21.72,"v":3900},{"d":"2024-12-11","o":21.75,"h":21.76,"l":21.58,"c":21.58,"v":7500},{"d":"2024-12-12","o":21.57,"h":21.71,"l":21.26,"c":21.35,"v":5800},{"d":"2024-12-13","o":21.36,"h":21.45,"l":21.25,"c":21.32,"v":6000},{"d":"2024-12-16","o":21.28,"h":21.39,"l":21.01,"c":21.01,"v":13400},{"d":"2024-12-17","o":21,"h":21.25,"l":20.99,"c":21.16,"v":7400},{"d":"2024-12-18","o":21.01,"h":21.2,"l":20.6,"c":20.68,"v":20300},{"d":"2024-12-19","o":20.84,"h":20.89,"l":20.26,"c":20.42,"v":9100},{"d":"2024-12-20","o":20.42,"h":20.6,"l":20.42,"c":20.51,"v":10700},{"d":"2024-12-23","o":20.42,"h":20.46,"l":20.3,"c":20.42,"v":12700},{"d":"2024-12-24","o":20.4,"h":20.4,"l":20.24,"c":20.3,"v":3100},{"d":"2024-12-26","o":20.1,"h":20.38,"l":20.09,"c":20.33,"v":20800},{"d":"2024-12-27","o":20.14,"h":20.19,"l":20.09,"c":20.12,"v":9600},{"d":"2024-12-30","o":20.09,"h":20.28,"l":20.04,"c":20.18,"v":12300},{"d":"2024-12-31","o":20.11,"h":20.36,"l":19.8,"c":19.98,"v":96600},{"d":"2025-01-02","o":20.12,"h":20.44,"l":20.12,"c":20.43,"v":20800},{"d":"2025-01-03","o":20.47,"h":20.93,"l":20.47,"c":20.88,"v":38600},{"d":"2025-01-06","o":20.88,"h":20.88,"l":20.72,"c":20.75,"v":9400},{"d":"2025-01-07","o":20.48,"h":20.58,"l":20.19,"c":20.28,"v":7500},{"d":"2025-01-08","o":20.23,"h":20.34,"l":19.94,"c":20.05,"v":6100},{"d":"2025-01-10","o":20.04,"h":20.23,"l":19.54,"c":19.6,"v":10600},{"d":"2025-01-13","o":19.48,"h":19.57,"l":19.3,"c":19.47,"v":15800},{"d":"2025-01-14","o":19.4,"h":19.6,"l":19.4,"c":19.59,"v":8700},{"d":"2025-01-15","o":19.85,"h":20.11,"l":19.85,"c":20.08,"v":11100},{"d":"2025-01-16","o":20,"h":20.28,"l":20,"c":20.14,"v":9100},{"d":"2025-01-17","o":20.25,"h":20.25,"l":19.96,"c":20.1,"v":10600},{"d":"2025-01-21","o":20.12,"h":20.49,"l":20.12,"c":20.42,"v":15600},{"d":"2025-01-22","o":20.46,"h":20.5,"l":20.25,"c":20.36,"v":11000},{"d":"2025-01-23","o":20.17,"h":20.34,"l":20.12,"c":20.19,"v":14200},{"d":"2025-01-24","o":20.19,"h":20.42,"l":20.19,"c":20.22,"v":6100},{"d":"2025-01-27","o":20.51,"h":20.53,"l":20.25,"c":20.51,"v":13000},{"d":"2025-01-28","o":20.35,"h":20.41,"l":20.27,"c":20.37,"v":5700},{"d":"2025-01-29","o":20.4,"h":20.5,"l":20.11,"c":20.15,"v":15900},{"d":"2025-01-30","o":20.25,"h":20.4,"l":20.25,"c":20.39,"v":9200},{"d":"2025-01-31","o":20.35,"h":20.52,"l":20.07,"c":20.07,"v":25100},{"d":"2025-02-03","o":20.31,"h":20.35,"l":19.95,"c":20.11,"v":35800},{"d":"2025-02-04","o":20.17,"h":20.23,"l":20.12,"c":20.18,"v":3900},{"d":"2025-02-05","o":20.33,"h":20.45,"l":20.27,"c":20.34,"v":14900},{"d":"2025-02-06","o":20.38,"h":20.48,"l":20.24,"c":20.26,"v":17700},{"d":"2025-02-07","o":20.26,"h":20.34,"l":20.16,"c":20.18,"v":12300},{"d":"2025-02-10","o":20.35,"h":20.53,"l":20.31,"c":20.41,"v":11400},{"d":"2025-02-11","o":20.4,"h":20.48,"l":20.31,"c":20.34,"v":5300},{"d":"2025-02-12","o":20.29,"h":20.31,"l":20.11,"c":20.22,"v":14000},{"d":"2025-02-13","o":20.13,"h":20.53,"l":20.13,"c":20.48,"v":6700},{"d":"2025-02-14","o":20.68,"h":20.68,"l":20.58,"c":20.66,"v":5600},{"d":"2025-02-18","o":20.68,"h":20.98,"l":20.68,"c":20.92,"v":18800},{"d":"2025-02-19","o":20.9,"h":20.9,"l":20.69,"c":20.83,"v":5600},{"d":"2025-02-20","o":20.83,"h":21.03,"l":20.74,"c":20.77,"v":8000},{"d":"2025-02-21","o":21.11,"h":21.11,"l":20.78,"c":20.8,"v":3600},{"d":"2025-02-24","o":20.88,"h":20.98,"l":20.81,"c":20.88,"v":5900},{"d":"2025-02-25","o":21.24,"h":21.24,"l":20.83,"c":21.02,"v":4200},{"d":"2025-02-26","o":21.12,"h":21.18,"l":20.83,"c":20.83,"v":5000},{"d":"2025-02-27","o":20.88,"h":21.02,"l":20.84,"c":20.84,"v":3800},{"d":"2025-02-28","o":20.77,"h":20.97,"l":20.53,"c":20.54,"v":9700},{"d":"2025-03-03","o":20.68,"h":20.7,"l":20.5,"c":20.5,"v":5000},{"d":"2025-03-04","o":20.5,"h":20.61,"l":20.3,"c":20.34,"v":7300},{"d":"2025-03-05","o":20.33,"h":20.85,"l":20.26,"c":20.26,"v":4300},{"d":"2025-03-06","o":20.45,"h":20.45,"l":20.13,"c":20.13,"v":3800},{"d":"2025-03-07","o":20.46,"h":20.46,"l":19.85,"c":19.91,"v":4000},{"d":"2025-03-10","o":20.03,"h":20.03,"l":19.71,"c":19.71,"v":5100},{"d":"2025-03-11","o":19.65,"h":19.98,"l":19.47,"c":19.48,"v":7600},{"d":"2025-03-12","o":19.68,"h":19.68,"l":19.37,"c":19.46,"v":9200},{"d":"2025-03-13","o":19.68,"h":19.68,"l":19.47,"c":19.6,"v":5200},{"d":"2025-03-14","o":19.6,"h":20.07,"l":19.6,"c":19.6,"v":6300},{"d":"2025-03-17","o":19.68,"h":20.12,"l":19.59,"c":19.8,"v":3700},{"d":"2025-03-18","o":19.65,"h":19.81,"l":19.58,"c":19.64,"v":4600},{"d":"2025-03-19","o":20.05,"h":20.05,"l":19.66,"c":19.74,"v":4600},{"d":"2025-03-20","o":19.65,"h":20.12,"l":19.65,"c":19.66,"v":7500},{"d":"2025-03-21","o":19.54,"h":19.66,"l":19.51,"c":19.66,"v":5500},{"d":"2025-03-24","o":19.75,"h":19.79,"l":19.55,"c":19.64,"v":12800},{"d":"2025-03-25","o":19.69,"h":19.69,"l":19.56,"c":19.63,"v":6600},{"d":"2025-03-26","o":19.61,"h":19.7,"l":19.35,"c":19.38,"v":9300},{"d":"2025-03-27","o":19.45,"h":19.52,"l":19.32,"c":19.39,"v":4400},{"d":"2025-03-28","o":19.48,"h":19.48,"l":19.31,"c":19.35,"v":4900},{"d":"2025-03-31","o":19.4,"h":19.52,"l":19.36,"c":19.52,"v":5200},{"d":"2025-04-01","o":19.51,"h":19.64,"l":19.45,"c":19.56,"v":5000},{"d":"2025-04-02","o":19.45,"h":19.63,"l":19.25,"c":19.5,"v":7200},{"d":"2025-04-03","o":19.38,"h":19.55,"l":19.04,"c":19.12,"v":8200},{"d":"2025-04-04","o":19.01,"h":19.02,"l":18.58,"c":18.98,"v":10100},{"d":"2025-04-07","o":18.57,"h":19.2,"l":18.5,"c":18.78,"v":8500},{"d":"2025-04-08","o":18.94,"h":18.94,"l":18.61,"c":18.7,"v":21000},{"d":"2025-04-09","o":18.62,"h":19.2,"l":18.62,"c":19,"v":7100},{"d":"2025-04-10","o":19.47,"h":19.47,"l":18.43,"c":18.43,"v":8000},{"d":"2025-04-11","o":18.41,"h":18.7,"l":18.2,"c":18.31,"v":6000},{"d":"2025-04-14","o":18.6,"h":18.62,"l":18.33,"c":18.41,"v":10100},{"d":"2025-04-15","o":18.42,"h":18.6,"l":18.42,"c":18.44,"v":6300},{"d":"2025-04-16","o":18.41,"h":18.67,"l":18.41,"c":18.55,"v":4300},{"d":"2025-04-17","o":18.79,"h":18.79,"l":18.54,"c":18.55,"v":2900},{"d":"2025-04-21","o":18.51,"h":18.54,"l":18.34,"c":18.52,"v":7700},{"d":"2025-04-22","o":18.75,"h":18.85,"l":18.55,"c":18.62,"v":5700},{"d":"2025-04-23","o":19.1,"h":19.1,"l":18.73,"c":18.86,"v":3200},{"d":"2025-04-24","o":18.9,"h":19.13,"l":18.9,"c":19.11,"v":9200},{"d":"2025-04-25","o":19.02,"h":19.1,"l":18.96,"c":18.96,"v":2800},{"d":"2025-04-28","o":18.95,"h":19.25,"l":18.92,"c":19.08,"v":11400},{"d":"2025-04-29","o":19.14,"h":19.27,"l":19,"c":19.03,"v":3400},{"d":"2025-04-30","o":18.97,"h":19.12,"l":18.9,"c":18.92,"v":6600},{"d":"2025-05-01","o":19.2,"h":19.2,"l":18.75,"c":18.78,"v":6400},{"d":"2025-05-02","o":18.81,"h":19.05,"l":18.75,"c":18.78,"v":4000},{"d":"2025-05-05","o":18.75,"h":19.23,"l":18.65,"c":18.75,"v":9200},{"d":"2025-05-06","o":18.76,"h":18.83,"l":18.49,"c":18.81,"v":7700},{"d":"2025-05-07","o":18.85,"h":19,"l":18.7,"c":18.85,"v":4700},{"d":"2025-05-08","o":18.89,"h":19,"l":18.89,"c":18.92,"v":4000},{"d":"2025-05-09","o":18.99,"h":18.99,"l":18.84,"c":18.94,"v":4700},{"d":"2025-05-12","o":19,"h":19.3,"l":18.91,"c":18.92,"v":17200},{"d":"2025-05-13","o":19,"h":19.12,"l":18.77,"c":19.05,"v":2000},{"d":"2025-05-14","o":18.99,"h":18.99,"l":18.73,"c":18.77,"v":6200},{"d":"2025-05-15","o":18.84,"h":18.93,"l":18.69,"c":18.81,"v":7800},{"d":"2025-05-16","o":18.99,"h":18.99,"l":18.84,"c":18.94,"v":4200},{"d":"2025-05-19","o":18.78,"h":19.03,"l":18.65,"c":18.84,"v":4300},{"d":"2025-05-20","o":18.84,"h":19.07,"l":18.84,"c":18.87,"v":3600},{"d":"2025-05-21","o":18.8,"h":18.86,"l":18.5,"c":18.5,"v":7800},{"d":"2025-05-22","o":18.41,"h":18.8,"l":18.41,"c":18.58,"v":9200},{"d":"2025-05-23","o":18.58,"h":18.74,"l":18.58,"c":18.63,"v":6200},{"d":"2025-05-27","o":18.86,"h":18.95,"l":18.65,"c":18.91,"v":5100},{"d":"2025-05-28","o":18.73,"h":18.85,"l":18.7,"c":18.8,"v":6900},{"d":"2025-05-29","o":18.81,"h":18.83,"l":18.72,"c":18.75,"v":4900},{"d":"2025-05-30","o":18.46,"h":18.59,"l":18.05,"c":18.06,"v":56100},{"d":"2025-06-02","o":18.1,"h":18.19,"l":18.01,"c":18.11,"v":19700},{"d":"2025-06-03","o":18.17,"h":18.29,"l":18.14,"c":18.21,"v":25000},{"d":"2025-06-04","o":18.31,"h":18.49,"l":18.27,"c":18.37,"v":11500},{"d":"2025-06-05","o":18.42,"h":18.76,"l":18.38,"c":18.45,"v":12900},{"d":"2025-06-06","o":18.49,"h":18.61,"l":18.35,"c":18.43,"v":14300},{"d":"2025-06-09","o":18.44,"h":18.57,"l":18.44,"c":18.55,"v":5400},{"d":"2025-06-10","o":18.55,"h":18.67,"l":18.39,"c":18.67,"v":7100},{"d":"2025-06-11","o":18.67,"h":18.74,"l":18.33,"c":18.54,"v":8900},{"d":"2025-06-12","o":18.33,"h":18.55,"l":18.33,"c":18.4,"v":6000},{"d":"2025-06-13","o":18.38,"h":18.38,"l":18.25,"c":18.35,"v":7400},{"d":"2025-06-16","o":18.33,"h":18.51,"l":18.27,"c":18.32,"v":15100},{"d":"2025-06-17","o":18.39,"h":18.52,"l":18.3,"c":18.37,"v":7200},{"d":"2025-06-18","o":18.45,"h":18.5,"l":18.28,"c":18.28,"v":4900},{"d":"2025-06-20","o":18.5,"h":18.53,"l":18.4,"c":18.41,"v":6300},{"d":"2025-06-23","o":18.5,"h":18.6,"l":18.34,"c":18.49,"v":5100},{"d":"2025-06-24","o":18.55,"h":18.74,"l":18.55,"c":18.73,"v":4200},{"d":"2025-06-25","o":18.73,"h":18.77,"l":18.7,"c":18.76,"v":2900},{"d":"2025-06-26","o":18.84,"h":19.16,"l":18.71,"c":19.02,"v":4100},{"d":"2025-06-27","o":19.02,"h":19.02,"l":18.74,"c":18.74,"v":5400},{"d":"2025-06-30","o":18.81,"h":19.03,"l":18.67,"c":19,"v":8200},{"d":"2025-07-01","o":18.99,"h":19.19,"l":18.84,"c":19.16,"v":5500},{"d":"2025-07-02","o":19.05,"h":19.37,"l":19.05,"c":19.35,"v":7400},{"d":"2025-07-03","o":19.33,"h":19.44,"l":19.24,"c":19.35,"v":7200},{"d":"2025-07-07","o":19.33,"h":19.33,"l":19.06,"c":19.09,"v":11300},{"d":"2025-07-08","o":19.04,"h":19.19,"l":19.04,"c":19.19,"v":5900},{"d":"2025-07-09","o":19.11,"h":19.33,"l":19.11,"c":19.24,"v":2300},{"d":"2025-07-10","o":19.2,"h":19.49,"l":19.2,"c":19.49,"v":6800},{"d":"2025-07-11","o":19.45,"h":19.49,"l":19.16,"c":19.25,"v":11200},{"d":"2025-07-14","o":19.3,"h":19.45,"l":19.16,"c":19.16,"v":4200},{"d":"2025-07-15","o":19.08,"h":19.3,"l":19.06,"c":19.06,"v":8200},{"d":"2025-07-16","o":19.02,"h":19.19,"l":18.95,"c":18.96,"v":24000},{"d":"2025-07-17","o":19.15,"h":19.23,"l":19.02,"c":19.16,"v":13300},{"d":"2025-07-18","o":19.12,"h":19.3,"l":19.02,"c":19.12,"v":11700},{"d":"2025-07-21","o":19.21,"h":19.28,"l":19.02,"c":19.08,"v":25200},{"d":"2025-07-22","o":18.97,"h":19.1,"l":18.97,"c":19.04,"v":11100},{"d":"2025-07-23","o":18.91,"h":19.06,"l":18.91,"c":18.95,"v":5900},{"d":"2025-07-24","o":18.92,"h":18.95,"l":18.87,"c":18.9,"v":8400},{"d":"2025-07-25","o":18.91,"h":19.05,"l":18.85,"c":18.85,"v":9700},{"d":"2025-07-28","o":18.89,"h":18.92,"l":18.8,"c":18.81,"v":13200},{"d":"2025-07-29","o":18.85,"h":18.94,"l":18.82,"c":18.83,"v":28000},{"d":"2025-07-30","o":18.81,"h":18.98,"l":18.78,"c":18.85,"v":30200},{"d":"2025-07-31","o":18.87,"h":18.89,"l":18.78,"c":18.85,"v":29600},{"d":"2025-08-01","o":18.89,"h":18.98,"l":18.8,"c":18.85,"v":30400},{"d":"2025-08-04","o":18.95,"h":19.11,"l":18.93,"c":19.11,"v":19400},{"d":"2025-08-05","o":19.15,"h":19.3,"l":19.13,"c":19.18,"v":17400},{"d":"2025-08-06","o":19.2,"h":19.22,"l":18.98,"c":19.02,"v":13100},{"d":"2025-08-07","o":19.1,"h":19.21,"l":18.95,"c":19.02,"v":7400},{"d":"2025-08-08","o":19,"h":19.1,"l":19,"c":19.06,"v":8000},{"d":"2025-08-11","o":19.12,"h":19.16,"l":19.11,"c":19.14,"v":8500},{"d":"2025-08-12","o":19.14,"h":19.25,"l":19.14,"c":19.24,"v":7200},{"d":"2025-08-13","o":19.32,"h":19.42,"l":19.27,"c":19.38,"v":10100},{"d":"2025-08-14","o":19.31,"h":19.39,"l":19.16,"c":19.23,"v":17400},{"d":"2025-08-15","o":19.34,"h":19.34,"l":19.16,"c":19.19,"v":15100},{"d":"2025-08-18","o":19.28,"h":19.34,"l":19.27,"c":19.3,"v":11500},{"d":"2025-08-19","o":19.34,"h":19.46,"l":19.33,"c":19.41,"v":21400},{"d":"2025-08-20","o":19.45,"h":19.62,"l":19.43,"c":19.62,"v":11900},{"d":"2025-08-21","o":19.59,"h":19.59,"l":19.44,"c":19.56,"v":10600},{"d":"2025-08-22","o":19.57,"h":19.9,"l":19.57,"c":19.83,"v":30700},{"d":"2025-08-25","o":19.72,"h":19.93,"l":19.72,"c":19.91,"v":30900},{"d":"2025-08-26","o":19.9,"h":19.91,"l":19.77,"c":19.84,"v":12300},{"d":"2025-08-27","o":19.78,"h":19.9,"l":19.78,"c":19.85,"v":16800},{"d":"2025-08-28","o":19.93,"h":19.93,"l":19.78,"c":19.8,"v":7200},{"d":"2025-08-29","o":19.5,"h":19.57,"l":19.27,"c":19.32,"v":30000},{"d":"2025-09-02","o":19.14,"h":19.39,"l":19.14,"c":19.26,"v":8100},{"d":"2025-09-03","o":19.3,"h":19.43,"l":19.3,"c":19.41,"v":7400},{"d":"2025-09-04","o":19.42,"h":19.54,"l":19.29,"c":19.53,"v":12100},{"d":"2025-09-05","o":19.7,"h":19.9,"l":19.59,"c":19.83,"v":17600},{"d":"2025-09-08","o":19.95,"h":20.48,"l":19.94,"c":20.23,"v":27400},{"d":"2025-09-09","o":20.21,"h":20.25,"l":20.09,"c":20.18,"v":10300},{"d":"2025-09-10","o":20.23,"h":20.23,"l":20.02,"c":20.18,"v":4600},{"d":"2025-09-11","o":20.19,"h":20.4,"l":20.19,"c":20.35,"v":7500},{"d":"2025-09-12","o":20.3,"h":20.5,"l":20.28,"c":20.41,"v":46700},{"d":"2025-09-15","o":20.53,"h":20.53,"l":20.33,"c":20.43,"v":7400},{"d":"2025-09-16","o":20.41,"h":20.63,"l":20.39,"c":20.52,"v":17100},{"d":"2025-09-17","o":20.52,"h":20.65,"l":20.51,"c":20.6,"v":29900},{"d":"2025-09-18","o":20.67,"h":20.78,"l":20.67,"c":20.78,"v":54200},{"d":"2025-09-19","o":20.67,"h":20.77,"l":20.67,"c":20.71,"v":4100},{"d":"2025-09-22","o":20.64,"h":20.73,"l":20.63,"c":20.71,"v":7400},{"d":"2025-09-23","o":20.69,"h":20.69,"l":20.66,"c":20.69,"v":10400},{"d":"2025-09-24","o":20.8,"h":20.8,"l":20.61,"c":20.69,"v":13400},{"d":"2025-09-25","o":20.64,"h":20.64,"l":20.54,"c":20.54,"v":3200},{"d":"2025-09-26","o":20.64,"h":20.64,"l":20.5,"c":20.52,"v":5000},{"d":"2025-09-29","o":20.65,"h":20.68,"l":20.5,"c":20.56,"v":4600},{"d":"2025-09-30","o":20.5,"h":20.5,"l":20.45,"c":20.49,"v":7100},{"d":"2025-10-01","o":20.47,"h":20.61,"l":20.45,"c":20.5,"v":12600},{"d":"2025-10-02","o":20.56,"h":20.68,"l":20.42,"c":20.53,"v":3500},{"d":"2025-10-03","o":20.6,"h":20.6,"l":20.54,"c":20.57,"v":2500},{"d":"2025-10-06","o":20.7,"h":20.7,"l":20.58,"c":20.61,"v":2300},{"d":"2025-10-07","o":20.58,"h":20.61,"l":20.33,"c":20.4,"v":17100},{"d":"2025-10-08","o":20.38,"h":20.55,"l":20.36,"c":20.36,"v":5200},{"d":"2025-10-09","o":20.35,"h":20.36,"l":20.15,"c":20.21,"v":5500},{"d":"2025-10-10","o":20.3,"h":20.36,"l":20,"c":20,"v":5900},{"d":"2025-10-13","o":19.83,"h":20.18,"l":19.83,"c":20.08,"v":3600},{"d":"2025-10-14","o":20,"h":20.25,"l":19.54,"c":19.8,"v":106900},{"d":"2025-10-15","o":19.8,"h":19.96,"l":19.8,"c":19.85,"v":6000},{"d":"2025-10-16","o":19.95,"h":19.95,"l":19.65,"c":19.65,"v":6000},{"d":"2025-10-17","o":19.7,"h":19.87,"l":19.62,"c":19.7,"v":9100},{"d":"2025-10-20","o":19.72,"h":19.88,"l":19.72,"c":19.85,"v":11800},{"d":"2025-10-21","o":19.92,"h":20,"l":19.92,"c":20,"v":13400},{"d":"2025-10-22","o":19.86,"h":19.93,"l":19.85,"c":19.85,"v":2700},{"d":"2025-10-23","o":19.84,"h":20.03,"l":19.79,"c":19.94,"v":13500},{"d":"2025-10-24","o":19.95,"h":20.1,"l":19.92,"c":19.93,"v":9000},{"d":"2025-10-27","o":20,"h":20.16,"l":20,"c":20.15,"v":10500},{"d":"2025-10-28","o":20.22,"h":20.29,"l":20.11,"c":20.25,"v":13900},{"d":"2025-10-29","o":20.25,"h":20.34,"l":20.13,"c":20.34,"v":11300},{"d":"2025-10-30","o":20.12,"h":20.26,"l":20.12,"c":20.2,"v":5500},{"d":"2025-10-31","o":20.2,"h":20.2,"l":20.02,"c":20.11,"v":6000},{"d":"2025-11-03","o":20.11,"h":20.11,"l":19.95,"c":19.96,"v":3900},{"d":"2025-11-04","o":19.91,"h":20.07,"l":19.72,"c":19.94,"v":13500},{"d":"2025-11-05","o":19.81,"h":20.22,"l":19.81,"c":20.04,"v":6500},{"d":"2025-11-06","o":20.09,"h":20.09,"l":19.9,"c":20.09,"v":8500},{"d":"2025-11-07","o":19.86,"h":20.13,"l":19.85,"c":20.09,"v":16000},{"d":"2025-11-10","o":20.16,"h":20.28,"l":20.07,"c":20.21,"v":13600},{"d":"2025-11-11","o":20.16,"h":20.27,"l":20.06,"c":20.16,"v":10700},{"d":"2025-11-12","o":20.24,"h":20.24,"l":19.97,"c":19.97,"v":6900},{"d":"2025-11-13","o":20.23,"h":20.23,"l":19.78,"c":19.78,"v":4900},{"d":"2025-11-14","o":19.94,"h":19.94,"l":19.72,"c":19.74,"v":2500},{"d":"2025-11-17","o":19.74,"h":19.95,"l":19.7,"c":19.71,"v":8700},{"d":"2025-11-18","o":19.68,"h":19.7,"l":19.57,"c":19.59,"v":3800},{"d":"2025-11-19","o":19.57,"h":19.61,"l":19.5,"c":19.52,"v":4500},{"d":"2025-11-20","o":19.53,"h":19.68,"l":19.22,"c":19.31,"v":17600},{"d":"2025-11-21","o":19.22,"h":19.4,"l":19.22,"c":19.4,"v":3800},{"d":"2025-11-24","o":19.4,"h":19.57,"l":19.35,"c":19.35,"v":10100},{"d":"2025-11-25","o":19.35,"h":19.39,"l":19.25,"c":19.25,"v":33700},{"d":"2025-11-26","o":19.4,"h":19.4,"l":19.26,"c":19.28,"v":7300},{"d":"2025-11-28","o":19.44,"h":19.44,"l":19.25,"c":19.25,"v":19000},{"d":"2025-12-01","o":18.99,"h":19.08,"l":18.85,"c":18.9,"v":16000},{"d":"2025-12-02","o":19,"h":19,"l":18.77,"c":18.98,"v":9500},{"d":"2025-12-03","o":19,"h":19.01,"l":18.86,"c":19,"v":12500},{"d":"2025-12-04","o":18.91,"h":19.09,"l":18.9,"c":18.98,"v":11200},{"d":"2025-12-05","o":18.91,"h":19.05,"l":18.85,"c":18.89,"v":11300},{"d":"2025-12-08","o":18.89,"h":18.97,"l":18.85,"c":18.86,"v":5300},{"d":"2025-12-09","o":18.91,"h":19,"l":18.87,"c":18.89,"v":25300},{"d":"2025-12-10","o":18.89,"h":19.11,"l":18.89,"c":19.1,"v":21200},{"d":"2025-12-11","o":19.12,"h":19.26,"l":19.12,"c":19.16,"v":8000},{"d":"2025-12-12","o":19.1,"h":19.25,"l":19.05,"c":19.05,"v":7900},{"d":"2025-12-15","o":19.11,"h":19.2,"l":19.04,"c":19.05,"v":8900},{"d":"2025-12-16","o":19.05,"h":19.18,"l":19.05,"c":19.12,"v":14400},{"d":"2025-12-17","o":19.06,"h":19.1,"l":18.92,"c":18.97,"v":22200},{"d":"2025-12-18","o":19,"h":19.32,"l":19,"c":19.1,"v":18100},{"d":"2025-12-19","o":19.1,"h":19.12,"l":19.03,"c":19.05,"v":8700},{"d":"2025-12-22","o":19.03,"h":19.1,"l":18.98,"c":18.98,"v":18900},{"d":"2025-12-23","o":18.9,"h":19.09,"l":18.9,"c":18.95,"v":9100},{"d":"2025-12-24","o":18.93,"h":19,"l":18.89,"c":18.89,"v":5400},{"d":"2025-12-26","o":18.91,"h":19.05,"l":18.91,"c":18.95,"v":12000},{"d":"2025-12-29","o":18.9,"h":18.93,"l":18.89,"c":18.92,"v":14100},{"d":"2025-12-30","o":19,"h":19,"l":18.89,"c":18.89,"v":8400},{"d":"2025-12-31","o":18.89,"h":18.99,"l":18.89,"c":18.99,"v":10900},{"d":"2026-01-02","o":19.07,"h":19.16,"l":19.07,"c":19.15,"v":6600},{"d":"2026-01-05","o":19.19,"h":19.33,"l":19.16,"c":19.18,"v":14900},{"d":"2026-01-06","o":19.19,"h":19.19,"l":19.1,"c":19.18,"v":10400},{"d":"2026-01-07","o":19.23,"h":19.25,"l":19.12,"c":19.19,"v":12400},{"d":"2026-01-08","o":19.17,"h":19.31,"l":19.15,"c":19.28,"v":32800},{"d":"2026-01-09","o":19.33,"h":19.33,"l":19.18,"c":19.25,"v":11400},{"d":"2026-01-12","o":19.23,"h":19.27,"l":19.14,"c":19.21,"v":8200},{"d":"2026-01-13","o":19.31,"h":19.32,"l":19.23,"c":19.26,"v":20000},{"d":"2026-01-14","o":19.39,"h":19.39,"l":19.21,"c":19.35,"v":2400},{"d":"2026-01-15","o":19.39,"h":19.42,"l":19.26,"c":19.35,"v":5200},{"d":"2026-01-16","o":19.45,"h":19.47,"l":19.27,"c":19.32,"v":3900},{"d":"2026-01-20","o":19.27,"h":19.3,"l":19.09,"c":19.23,"v":21400},{"d":"2026-01-21","o":19.24,"h":19.35,"l":18.98,"c":19.17,"v":5900},{"d":"2026-01-22","o":19.24,"h":19.43,"l":19.21,"c":19.34,"v":9900},{"d":"2026-01-23","o":19.33,"h":19.42,"l":19.24,"c":19.35,"v":8100},{"d":"2026-01-26","o":19.43,"h":19.45,"l":19.31,"c":19.34,"v":4500},{"d":"2026-01-27","o":19.33,"h":19.35,"l":19.27,"c":19.35,"v":3800},{"d":"2026-01-28","o":19.27,"h":19.38,"l":19.26,"c":19.26,"v":6500},{"d":"2026-01-29","o":19.27,"h":19.36,"l":19.17,"c":19.23,"v":6700},{"d":"2026-01-30","o":19.26,"h":19.26,"l":19.16,"c":19.23,"v":8700},{"d":"2026-02-02","o":19.28,"h":19.28,"l":19.2,"c":19.2,"v":3200},{"d":"2026-02-03","o":19.27,"h":19.27,"l":19.05,"c":19.05,"v":10300},{"d":"2026-02-04","o":19.12,"h":19.12,"l":19.05,"c":19.07,"v":10200},{"d":"2026-02-05","o":19.07,"h":19.07,"l":19,"c":19.06,"v":5900},{"d":"2026-02-06","o":19,"h":19.12,"l":19,"c":19.06,"v":9500},{"d":"2026-02-09","o":19.07,"h":19.14,"l":19.07,"c":19.11,"v":4100},{"d":"2026-02-10","o":19.2,"h":19.2,"l":19.15,"c":19.16,"v":2400},{"d":"2026-02-11","o":19.19,"h":19.22,"l":19.17,"c":19.2,"v":4300},{"d":"2026-02-12","o":19.21,"h":19.29,"l":19.09,"c":19.14,"v":22600},{"d":"2026-02-13","o":19.15,"h":19.23,"l":19.12,"c":19.12,"v":18400},{"d":"2026-02-17","o":19.14,"h":19.29,"l":19.14,"c":19.24,"v":13700},{"d":"2026-02-18","o":19.24,"h":19.34,"l":19.24,"c":19.27,"v":18500},{"d":"2026-02-19","o":19.24,"h":19.28,"l":19.2,"c":19.24,"v":6100},{"d":"2026-02-20","o":19.25,"h":19.32,"l":19.21,"c":19.21,"v":4900},{"d":"2026-02-23","o":19.18,"h":19.28,"l":19.18,"c":19.22,"v":13300},{"d":"2026-02-24","o":19.25,"h":19.25,"l":19.22,"c":19.22,"v":3800},{"d":"2026-02-25","o":19.22,"h":19.3,"l":19.22,"c":19.26,"v":4400},{"d":"2026-02-26","o":19.25,"h":19.32,"l":19.25,"c":19.28,"v":7400},{"d":"2026-02-27","o":18.98,"h":18.99,"l":18.82,"c":18.9,"v":48000},{"d":"2026-03-02","o":18.93,"h":19.05,"l":18.93,"c":18.95,"v":3600},{"d":"2026-03-03","o":18.86,"h":18.95,"l":18.78,"c":18.95,"v":5200},{"d":"2026-03-04","o":18.8,"h":19,"l":18.8,"c":18.87,"v":3600},{"d":"2026-03-05","o":18.87,"h":19,"l":18.87,"c":18.9,"v":3700},{"d":"2026-03-06","o":18.81,"h":19.02,"l":18.8,"c":18.8,"v":3700},{"d":"2026-03-09","o":18.68,"h":18.71,"l":18.54,"c":18.54,"v":14600},{"d":"2026-03-10","o":18.6,"h":19,"l":18.55,"c":18.56,"v":12300},{"d":"2026-03-11","o":18.6,"h":18.66,"l":18.54,"c":18.56,"v":12900},{"d":"2026-03-12","o":18.64,"h":18.64,"l":18.48,"c":18.48,"v":18500},{"d":"2026-03-13","o":18.6,"h":18.62,"l":18.41,"c":18.46,"v":11600},{"d":"2026-03-16","o":18.43,"h":18.55,"l":18.4,"c":18.4,"v":10600},{"d":"2026-03-17","o":18.4,"h":18.54,"l":18.4,"c":18.49,"v":24800},{"d":"2026-03-18","o":18.49,"h":18.49,"l":18.46,"c":18.48,"v":5000},{"d":"2026-03-19","o":18.42,"h":18.42,"l":18.37,"c":18.4,"v":9500},{"d":"2026-03-20","o":18.32,"h":18.48,"l":18.25,"c":18.25,"v":8900},{"d":"2026-03-23","o":18.1,"h":18.34,"l":18.1,"c":18.23,"v":4800},{"d":"2026-03-24","o":18.23,"h":18.34,"l":18.05,"c":18.24,"v":4200},{"d":"2026-03-25","o":18.06,"h":18.33,"l":18.06,"c":18.22,"v":2900},{"d":"2026-03-26","o":18.35,"h":18.35,"l":18.03,"c":18.03,"v":6000},{"d":"2026-03-27","o":18.05,"h":18.1,"l":17.93,"c":17.97,"v":25900},{"d":"2026-03-30","o":17.99,"h":18.14,"l":17.95,"c":18.03,"v":5200},{"d":"2026-03-31","o":18.13,"h":18.16,"l":18.03,"c":18.07,"v":25166},{"d":"2026-04-01","o":18.1,"h":18.29,"l":18.18,"c":18.25,"v":10268},{"d":"2026-04-02","o":18.18,"h":18.29,"l":18.09,"c":18.18,"v":4193},{"d":"2026-04-06","o":18.25,"h":18.32,"l":18.11,"c":18.11,"v":3738},{"d":"2026-04-07","o":18.09,"h":18.67,"l":18.06,"c":18.63,"v":112426},{"d":"2026-04-08","o":18.54,"h":18.95,"l":18.48,"c":18.74,"v":20445},{"d":"2026-04-09","o":18.65,"h":18.77,"l":18.68,"c":18.77,"v":6368},{"d":"2026-04-10","o":18.85,"h":18.83,"l":18.68,"c":18.72,"v":8093},{"d":"2026-04-13","o":18.72,"h":18.86,"l":18.6,"c":18.77,"v":8027},{"d":"2026-04-14","o":18.87,"h":18.96,"l":18.88,"c":18.88,"v":15247},{"d":"2026-04-15","o":18.83,"h":18.87,"l":18.77,"c":18.81,"v":8870},{"d":"2026-04-16","o":18.81,"h":18.81,"l":18.75,"c":18.75,"v":6310},{"d":"2026-04-17","o":18.82,"h":18.89,"l":18.75,"c":18.88,"v":3567},{"d":"2026-04-20","o":18.91,"h":18.89,"l":18.75,"c":18.85,"v":3567},{"d":"2026-04-21","o":18.78,"h":18.88,"l":18.73,"c":18.78,"v":9840},{"d":"2026-04-22","o":18.75,"h":18.92,"l":18.75,"c":18.8,"v":8777},{"d":"2026-04-23","o":19.21,"h":19.21,"l":18.8,"c":18.83,"v":7958},{"d":"2026-04-24","o":19.01,"h":19.01,"l":18.76,"c":18.78,"v":6281},{"d":"2026-04-27","o":18.96,"h":18.96,"l":18.76,"c":18.94,"v":19889},{"d":"2026-04-28","o":18.8,"h":18.86,"l":18.72,"c":18.79,"v":9259},{"d":"2026-04-29","o":18.69,"h":18.93,"l":18.68,"c":18.87,"v":4485},{"d":"2026-04-30","o":18.75,"h":19.06,"l":18.74,"c":18.82,"v":3826},{"d":"2026-05-01","o":18.84,"h":18.85,"l":18.65,"c":18.75,"v":3043},{"d":"2026-05-04","o":18.8,"h":19.05,"l":18.63,"c":18.7,"v":6741},{"d":"2026-05-05","o":18.74,"h":18.74,"l":18.57,"c":18.66,"v":45979},{"d":"2026-05-06","o":18.65,"h":18.68,"l":18.62,"c":18.63,"v":28252},{"d":"2026-05-07","o":18.65,"h":18.65,"l":18.6,"c":18.62,"v":6310},{"d":"2026-05-08","o":18.61,"h":18.67,"l":18.59,"c":18.66,"v":4533},{"d":"2026-05-11","o":18.68,"h":18.68,"l":18.59,"c":18.65,"v":12249},{"d":"2026-05-12","o":18.6,"h":18.66,"l":18.6,"c":18.61,"v":4943},{"d":"2026-05-13","o":18.6,"h":18.67,"l":18.52,"c":18.56,"v":16969},{"d":"2026-05-14","o":18.65,"h":18.65,"l":18.58,"c":18.65,"v":21526},{"d":"2026-05-15","o":18.59,"h":18.57,"l":18.46,"c":18.51,"v":10269},{"d":"2026-05-18","o":18.51,"h":18.55,"l":18.48,"c":18.54,"v":17525},{"d":"2026-05-19","o":18.41,"h":18.5,"l":18.33,"c":18.35,"v":10442}]