[{"d":"2019-10-29","o":20,"h":20.07,"l":20,"c":20,"v":1904000},{"d":"2019-10-30","o":20.02,"h":20.07,"l":20,"c":20,"v":408300},{"d":"2019-10-31","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2019-11-01","o":20.02,"h":20.17,"l":20.02,"c":20.1,"v":193000},{"d":"2019-11-04","o":20.21,"h":20.33,"l":20.15,"c":20.2,"v":91300},{"d":"2019-11-05","o":20.2,"h":20.27,"l":20.15,"c":20.18,"v":38500},{"d":"2019-11-06","o":20.24,"h":20.4,"l":20.2,"c":20.39,"v":87300},{"d":"2019-11-07","o":20.43,"h":20.43,"l":20.26,"c":20.32,"v":92200},{"d":"2019-11-08","o":20.3,"h":20.3,"l":20.1,"c":20.24,"v":41900},{"d":"2019-11-11","o":20.24,"h":20.29,"l":20.2,"c":20.25,"v":30600},{"d":"2019-11-12","o":20.3,"h":20.33,"l":20.18,"c":20.21,"v":32400},{"d":"2019-11-13","o":20.22,"h":20.23,"l":20.12,"c":20.2,"v":35400},{"d":"2019-11-14","o":20.22,"h":20.25,"l":20.1,"c":20.18,"v":54100},{"d":"2019-11-15","o":20.24,"h":20.25,"l":20.16,"c":20.24,"v":36700},{"d":"2019-11-18","o":20.25,"h":20.25,"l":20.1,"c":20.22,"v":64300},{"d":"2019-11-19","o":20.25,"h":20.25,"l":20.16,"c":20.2,"v":27700},{"d":"2019-11-20","o":20.2,"h":20.2,"l":20.11,"c":20.15,"v":52600},{"d":"2019-11-21","o":20.16,"h":20.2,"l":20.16,"c":20.16,"v":30700},{"d":"2019-11-22","o":20.19,"h":20.29,"l":20.18,"c":20.29,"v":64400},{"d":"2019-11-25","o":20.24,"h":20.26,"l":20.16,"c":20.19,"v":52400},{"d":"2019-11-26","o":20.22,"h":20.28,"l":20.18,"c":20.27,"v":61900},{"d":"2019-11-27","o":20.27,"h":20.28,"l":20.23,"c":20.28,"v":63800},{"d":"2019-11-29","o":20.27,"h":20.29,"l":20.16,"c":20.21,"v":28500},{"d":"2019-12-02","o":19.83,"h":19.85,"l":19.55,"c":19.75,"v":162300},{"d":"2019-12-03","o":19.6,"h":19.73,"l":19.3,"c":19.51,"v":92500},{"d":"2019-12-04","o":19.57,"h":19.7,"l":19.46,"c":19.6,"v":81800},{"d":"2019-12-05","o":19.6,"h":19.6,"l":19.19,"c":19.22,"v":80500},{"d":"2019-12-06","o":19.29,"h":19.38,"l":19.1,"c":19.33,"v":61900},{"d":"2019-12-09","o":19.3,"h":19.5,"l":19.27,"c":19.43,"v":39900},{"d":"2019-12-10","o":19.48,"h":19.84,"l":19.4,"c":19.66,"v":75000},{"d":"2019-12-11","o":19.82,"h":19.89,"l":19.39,"c":19.63,"v":106400},{"d":"2019-12-12","o":19.9,"h":19.9,"l":19.72,"c":19.8,"v":76900},{"d":"2019-12-13","o":19.81,"h":20,"l":19.78,"c":19.98,"v":60900},{"d":"2019-12-16","o":20.02,"h":20.02,"l":19.83,"c":19.87,"v":92700},{"d":"2019-12-17","o":19.95,"h":20.04,"l":19.85,"c":19.97,"v":83300},{"d":"2019-12-18","o":20.02,"h":20.02,"l":19.66,"c":19.8,"v":99500},{"d":"2019-12-19","o":19.87,"h":20.01,"l":19.74,"c":19.78,"v":77900},{"d":"2019-12-20","o":19.84,"h":19.99,"l":19.79,"c":19.98,"v":72300},{"d":"2019-12-23","o":20,"h":20.02,"l":19.98,"c":19.99,"v":35800},{"d":"2019-12-24","o":19.86,"h":20.01,"l":19.85,"c":20.01,"v":25900},{"d":"2019-12-26","o":20,"h":20,"l":19.85,"c":20,"v":53400},{"d":"2019-12-27","o":20,"h":20.1,"l":19.98,"c":20.06,"v":59900},{"d":"2019-12-30","o":20.03,"h":20.1,"l":19.91,"c":20,"v":79000},{"d":"2019-12-31","o":20.05,"h":20.15,"l":19.83,"c":20.1,"v":45300},{"d":"2020-01-02","o":20.15,"h":20.15,"l":19.97,"c":20.1,"v":55900},{"d":"2020-01-03","o":20.01,"h":20.1,"l":20,"c":20.01,"v":61500},{"d":"2020-01-06","o":20,"h":20.01,"l":19.86,"c":20,"v":41100},{"d":"2020-01-07","o":19.9,"h":20.02,"l":19.9,"c":20.02,"v":41400},{"d":"2020-01-08","o":20.04,"h":20.1,"l":19.94,"c":20,"v":74900},{"d":"2020-01-09","o":19.97,"h":20.15,"l":19.97,"c":20.06,"v":75000},{"d":"2020-01-10","o":20.06,"h":20.07,"l":19.94,"c":19.98,"v":52700},{"d":"2020-01-13","o":19.96,"h":20.1,"l":19.96,"c":20.05,"v":86300},{"d":"2020-01-14","o":20.1,"h":20.15,"l":20.01,"c":20.02,"v":149100},{"d":"2020-01-15","o":20.1,"h":20.16,"l":20.07,"c":20.16,"v":119100},{"d":"2020-01-16","o":20.16,"h":20.37,"l":20.16,"c":20.28,"v":101800},{"d":"2020-01-17","o":20.28,"h":20.68,"l":20.22,"c":20.5,"v":73600},{"d":"2020-01-21","o":20.46,"h":20.59,"l":20.4,"c":20.48,"v":71100},{"d":"2020-01-22","o":20.5,"h":20.71,"l":20.42,"c":20.45,"v":91800},{"d":"2020-01-23","o":20.58,"h":20.58,"l":20.37,"c":20.45,"v":87700},{"d":"2020-01-24","o":20.48,"h":20.57,"l":20.25,"c":20.49,"v":68600},{"d":"2020-01-27","o":20.19,"h":20.25,"l":19.95,"c":20.05,"v":192300},{"d":"2020-01-28","o":20.05,"h":20.1,"l":19.95,"c":20.01,"v":123900},{"d":"2020-01-29","o":20.18,"h":20.22,"l":20,"c":20.02,"v":68700},{"d":"2020-01-30","o":20,"h":20.19,"l":19.9,"c":20.01,"v":38400},{"d":"2020-01-31","o":20.09,"h":20.11,"l":19.71,"c":19.71,"v":74400},{"d":"2020-02-03","o":20.07,"h":20.09,"l":19.9,"c":19.96,"v":93900},{"d":"2020-02-04","o":19.65,"h":20.36,"l":19.65,"c":20.3,"v":118500},{"d":"2020-02-05","o":20.35,"h":20.46,"l":20.24,"c":20.4,"v":62400},{"d":"2020-02-06","o":20.49,"h":20.49,"l":20.1,"c":20.26,"v":67900},{"d":"2020-02-07","o":20.27,"h":20.43,"l":20.2,"c":20.36,"v":79400},{"d":"2020-02-10","o":20.34,"h":20.53,"l":20.2,"c":20.42,"v":51000},{"d":"2020-02-11","o":20.33,"h":20.65,"l":20.33,"c":20.41,"v":80800},{"d":"2020-02-12","o":20.36,"h":20.67,"l":20.25,"c":20.63,"v":71800},{"d":"2020-02-13","o":20.53,"h":20.68,"l":20.37,"c":20.4,"v":140900},{"d":"2020-02-14","o":20.42,"h":20.51,"l":20.28,"c":20.33,"v":66900},{"d":"2020-02-18","o":20.38,"h":20.4,"l":20.24,"c":20.35,"v":66200},{"d":"2020-02-19","o":20.4,"h":20.44,"l":20.32,"c":20.35,"v":93700},{"d":"2020-02-20","o":20.41,"h":20.51,"l":20.24,"c":20.38,"v":57000},{"d":"2020-02-21","o":20.2,"h":20.49,"l":20.14,"c":20.2,"v":69200},{"d":"2020-02-24","o":20,"h":20,"l":19.64,"c":19.81,"v":109200},{"d":"2020-02-25","o":19.72,"h":19.97,"l":19.53,"c":19.6,"v":119100},{"d":"2020-02-26","o":19.54,"h":19.7,"l":19.35,"c":19.44,"v":104100},{"d":"2020-02-27","o":19.06,"h":19.1,"l":18.36,"c":18.38,"v":204300},{"d":"2020-02-28","o":17.99,"h":17.99,"l":16.68,"c":17.72,"v":202900},{"d":"2020-03-02","o":17.58,"h":18.38,"l":17.51,"c":18.31,"v":480800},{"d":"2020-03-03","o":18.59,"h":18.59,"l":18.07,"c":18.37,"v":220400},{"d":"2020-03-04","o":18.7,"h":19.02,"l":18.48,"c":18.92,"v":43800},{"d":"2020-03-05","o":18.65,"h":18.93,"l":18.5,"c":18.57,"v":53300},{"d":"2020-03-06","o":17.62,"h":18.31,"l":17.62,"c":18.25,"v":143900},{"d":"2020-03-09","o":14,"h":17.48,"l":13.17,"c":17.05,"v":153000},{"d":"2020-03-10","o":18.29,"h":18.5,"l":17.01,"c":17.17,"v":162600},{"d":"2020-03-11","o":16.89,"h":17.6,"l":15.95,"c":15.96,"v":201900},{"d":"2020-03-12","o":14.4,"h":15.15,"l":13.8,"c":13.99,"v":321000},{"d":"2020-03-13","o":14.34,"h":15.4,"l":14.34,"c":15.39,"v":199300},{"d":"2020-03-16","o":12.32,"h":14.77,"l":12.32,"c":14.38,"v":191300},{"d":"2020-03-17","o":15,"h":15.55,"l":14.15,"c":15.21,"v":187800},{"d":"2020-03-18","o":14.25,"h":14.7,"l":10.77,"c":11.3,"v":277100},{"d":"2020-03-19","o":10.72,"h":13.23,"l":10.72,"c":12.42,"v":304900},{"d":"2020-03-20","o":12.75,"h":14.71,"l":12.75,"c":13.27,"v":198400},{"d":"2020-03-23","o":12.83,"h":13.21,"l":12.43,"c":12.61,"v":255400},{"d":"2020-03-24","o":13,"h":15.27,"l":13,"c":14.25,"v":203600},{"d":"2020-03-25","o":14.61,"h":15.66,"l":14.3,"c":15.28,"v":237800},{"d":"2020-03-26","o":15.88,"h":16,"l":15.25,"c":16,"v":386000},{"d":"2020-03-27","o":15.26,"h":16.14,"l":15.26,"c":16.03,"v":100600},{"d":"2020-03-30","o":16.63,"h":16.63,"l":15.81,"c":16.11,"v":172200},{"d":"2020-03-31","o":16.66,"h":16.66,"l":15.5,"c":16,"v":171800},{"d":"2020-04-01","o":15.88,"h":15.88,"l":14.91,"c":15.23,"v":108700},{"d":"2020-04-02","o":14.93,"h":15.45,"l":14.93,"c":15.43,"v":138000},{"d":"2020-04-03","o":15.32,"h":15.99,"l":15,"c":15.08,"v":67800},{"d":"2020-04-06","o":15.73,"h":15.95,"l":15.48,"c":15.72,"v":80300},{"d":"2020-04-07","o":16,"h":16.6,"l":15.7,"c":15.91,"v":208200},{"d":"2020-04-08","o":16.46,"h":17.25,"l":16.03,"c":16.4,"v":131500},{"d":"2020-04-09","o":17.02,"h":17.04,"l":16.29,"c":16.72,"v":106400},{"d":"2020-04-13","o":16.51,"h":16.76,"l":15.55,"c":16.3,"v":121600},{"d":"2020-04-14","o":16.65,"h":17.07,"l":16.6,"c":16.91,"v":128200},{"d":"2020-04-15","o":16.88,"h":17.09,"l":16.59,"c":16.94,"v":81200},{"d":"2020-04-16","o":17.05,"h":17.24,"l":16.84,"c":17.04,"v":62400},{"d":"2020-04-17","o":17.44,"h":17.56,"l":17.07,"c":17.19,"v":86300},{"d":"2020-04-20","o":17.2,"h":17.55,"l":16.86,"c":17.19,"v":71400},{"d":"2020-04-21","o":16.75,"h":17.13,"l":16.55,"c":16.75,"v":85400},{"d":"2020-04-22","o":17.1,"h":17.51,"l":16.92,"c":17.2,"v":87200},{"d":"2020-04-23","o":17.24,"h":17.52,"l":17.13,"c":17.15,"v":106100},{"d":"2020-04-24","o":17.34,"h":17.73,"l":17.04,"c":17.39,"v":81200},{"d":"2020-04-27","o":17.5,"h":17.68,"l":17.34,"c":17.61,"v":97400},{"d":"2020-04-28","o":18.07,"h":18.47,"l":17.13,"c":17.6,"v":112400},{"d":"2020-04-29","o":18,"h":18.19,"l":17.76,"c":17.87,"v":102300},{"d":"2020-04-30","o":17.61,"h":17.9,"l":17.6,"c":17.84,"v":161100},{"d":"2020-05-01","o":18,"h":18,"l":17.2,"c":17.25,"v":84100},{"d":"2020-05-04","o":17,"h":17.76,"l":16.88,"c":17.51,"v":149800},{"d":"2020-05-05","o":17.74,"h":18,"l":17.6,"c":17.63,"v":86900},{"d":"2020-05-06","o":17.66,"h":18.15,"l":17.66,"c":17.85,"v":73000},{"d":"2020-05-07","o":18.03,"h":18.17,"l":17.91,"c":18,"v":84900},{"d":"2020-05-08","o":18.09,"h":18.24,"l":17.96,"c":18.15,"v":95600},{"d":"2020-05-11","o":18.21,"h":18.55,"l":18.04,"c":18.35,"v":111000},{"d":"2020-05-12","o":18.41,"h":18.58,"l":18.08,"c":18.15,"v":97600},{"d":"2020-05-13","o":18.15,"h":18.3,"l":17.55,"c":17.66,"v":77700},{"d":"2020-05-14","o":17.55,"h":17.78,"l":17.39,"c":17.66,"v":94800},{"d":"2020-05-15","o":17.57,"h":17.89,"l":17.53,"c":17.7,"v":94000},{"d":"2020-05-18","o":17.76,"h":18.41,"l":17.76,"c":18.15,"v":79600},{"d":"2020-05-19","o":18.15,"h":18.62,"l":18.15,"c":18.3,"v":60100},{"d":"2020-05-20","o":18.39,"h":18.72,"l":18.17,"c":18.39,"v":111000},{"d":"2020-05-21","o":18.45,"h":18.67,"l":18.17,"c":18.53,"v":92400},{"d":"2020-05-22","o":18.39,"h":18.72,"l":18.39,"c":18.72,"v":50900},{"d":"2020-05-26","o":18.9,"h":19.2,"l":18.64,"c":18.72,"v":93800},{"d":"2020-05-27","o":18.8,"h":18.95,"l":18.33,"c":18.57,"v":62100},{"d":"2020-05-28","o":18.64,"h":18.93,"l":18.45,"c":18.46,"v":112700},{"d":"2020-05-29","o":18.44,"h":18.8,"l":18.43,"c":18.65,"v":87100},{"d":"2020-06-01","o":18.84,"h":19.15,"l":18.75,"c":19.15,"v":69300},{"d":"2020-06-02","o":19.15,"h":19.23,"l":18.98,"c":19.1,"v":129800},{"d":"2020-06-03","o":19.25,"h":19.46,"l":19.14,"c":19.4,"v":88500},{"d":"2020-06-04","o":19.5,"h":19.5,"l":18.95,"c":19.15,"v":138600},{"d":"2020-06-05","o":19.5,"h":19.58,"l":19.14,"c":19.29,"v":200400},{"d":"2020-06-08","o":19.51,"h":19.62,"l":19.33,"c":19.51,"v":178300},{"d":"2020-06-09","o":19.27,"h":19.7,"l":19.2,"c":19.57,"v":166500},{"d":"2020-06-10","o":19.57,"h":19.65,"l":19.33,"c":19.52,"v":153100},{"d":"2020-06-11","o":19.13,"h":19.19,"l":18.61,"c":18.72,"v":157400},{"d":"2020-06-12","o":19.44,"h":19.44,"l":18.75,"c":19.09,"v":71600},{"d":"2020-06-15","o":18.86,"h":19.35,"l":18.71,"c":19.32,"v":73700},{"d":"2020-06-16","o":19.7,"h":19.75,"l":19.29,"c":19.57,"v":98700},{"d":"2020-06-17","o":19.69,"h":19.73,"l":19.34,"c":19.42,"v":109400},{"d":"2020-06-18","o":19.42,"h":19.66,"l":19.34,"c":19.66,"v":88200},{"d":"2020-06-19","o":19.85,"h":19.87,"l":19.36,"c":19.61,"v":147300},{"d":"2020-06-22","o":19.6,"h":19.84,"l":19.4,"c":19.81,"v":95000},{"d":"2020-06-23","o":19.86,"h":20.06,"l":19.81,"c":19.94,"v":209100},{"d":"2020-06-24","o":19.6,"h":19.88,"l":19.3,"c":19.45,"v":129800},{"d":"2020-06-25","o":19.32,"h":19.68,"l":19.31,"c":19.55,"v":86200},{"d":"2020-06-26","o":19.39,"h":19.57,"l":19.25,"c":19.25,"v":48700},{"d":"2020-06-29","o":19.46,"h":19.47,"l":19.09,"c":19.27,"v":129800},{"d":"2020-06-30","o":19.33,"h":19.77,"l":19.16,"c":19.73,"v":78200},{"d":"2020-07-01","o":19.92,"h":19.95,"l":19.75,"c":19.86,"v":68800},{"d":"2020-07-02","o":19.95,"h":20.3,"l":19.92,"c":19.98,"v":157800},{"d":"2020-07-06","o":20.16,"h":20.32,"l":20.01,"c":20.2,"v":192100},{"d":"2020-07-07","o":20.19,"h":20.24,"l":20.01,"c":20.01,"v":118200},{"d":"2020-07-08","o":20.03,"h":20.38,"l":20.03,"c":20.34,"v":116700},{"d":"2020-07-09","o":20.35,"h":20.4,"l":20.08,"c":20.35,"v":106800},{"d":"2020-07-10","o":20.38,"h":20.4,"l":20.19,"c":20.36,"v":117300},{"d":"2020-07-13","o":20.5,"h":20.74,"l":20.08,"c":20.12,"v":164800},{"d":"2020-07-14","o":20.15,"h":20.16,"l":19.89,"c":20.06,"v":90000},{"d":"2020-07-15","o":20.14,"h":20.34,"l":20.02,"c":20.16,"v":142400},{"d":"2020-07-16","o":19.86,"h":20.06,"l":19.43,"c":20.02,"v":109800},{"d":"2020-07-17","o":20.14,"h":20.23,"l":20,"c":20.23,"v":70300},{"d":"2020-07-20","o":20.1,"h":20.45,"l":20.1,"c":20.39,"v":105200},{"d":"2020-07-21","o":20.38,"h":20.7,"l":20.3,"c":20.4,"v":107600},{"d":"2020-07-22","o":20.33,"h":20.55,"l":20.33,"c":20.42,"v":81000},{"d":"2020-07-23","o":20.43,"h":20.45,"l":19.99,"c":20.2,"v":110300},{"d":"2020-07-24","o":20.16,"h":20.3,"l":19.66,"c":20.2,"v":124200},{"d":"2020-07-27","o":20.28,"h":20.33,"l":20.16,"c":20.22,"v":150400},{"d":"2020-07-28","o":20.07,"h":20.44,"l":20.07,"c":20.25,"v":284400},{"d":"2020-07-29","o":20.23,"h":20.71,"l":20.2,"c":20.64,"v":332500},{"d":"2020-07-30","o":20.53,"h":20.83,"l":20.42,"c":20.83,"v":92800},{"d":"2020-07-31","o":21.17,"h":21.17,"l":20.27,"c":20.93,"v":106100},{"d":"2020-08-03","o":21.28,"h":21.46,"l":21.03,"c":21.35,"v":160900},{"d":"2020-08-04","o":21.19,"h":21.52,"l":21.16,"c":21.52,"v":168500},{"d":"2020-08-05","o":21.7,"h":21.7,"l":21.45,"c":21.58,"v":100300},{"d":"2020-08-06","o":21.93,"h":21.93,"l":21.59,"c":21.81,"v":121500},{"d":"2020-08-07","o":21.7,"h":21.7,"l":21.33,"c":21.53,"v":120800},{"d":"2020-08-10","o":21.76,"h":21.76,"l":21.25,"c":21.49,"v":68100},{"d":"2020-08-11","o":21.55,"h":21.55,"l":21.17,"c":21.2,"v":145100},{"d":"2020-08-12","o":21.14,"h":21.35,"l":21.13,"c":21.25,"v":39700},{"d":"2020-08-13","o":21.35,"h":21.64,"l":21.3,"c":21.56,"v":118400},{"d":"2020-08-14","o":21.6,"h":21.6,"l":21.35,"c":21.39,"v":73800},{"d":"2020-08-17","o":21.4,"h":21.67,"l":21.39,"c":21.67,"v":185900},{"d":"2020-08-18","o":21.75,"h":21.81,"l":21.6,"c":21.71,"v":139400},{"d":"2020-08-19","o":21.6,"h":21.68,"l":21.38,"c":21.39,"v":152600},{"d":"2020-08-20","o":21.21,"h":21.49,"l":21.2,"c":21.43,"v":148100},{"d":"2020-08-21","o":21.33,"h":21.48,"l":21.33,"c":21.36,"v":116900},{"d":"2020-08-24","o":21.52,"h":21.58,"l":21.37,"c":21.46,"v":84600},{"d":"2020-08-25","o":21.58,"h":21.58,"l":21.36,"c":21.47,"v":120900},{"d":"2020-08-26","o":21.55,"h":21.69,"l":21.47,"c":21.49,"v":177200},{"d":"2020-08-27","o":21.94,"h":21.98,"l":21.6,"c":21.78,"v":302800},{"d":"2020-08-28","o":21.96,"h":22,"l":21.85,"c":21.91,"v":150900},{"d":"2020-08-31","o":21.97,"h":22.02,"l":21.8,"c":22.02,"v":153100},{"d":"2020-09-01","o":22.24,"h":22.25,"l":22.02,"c":22.2,"v":108800},{"d":"2020-09-02","o":22.31,"h":22.68,"l":22.27,"c":22.62,"v":127700},{"d":"2020-09-03","o":22.65,"h":22.65,"l":21.49,"c":21.64,"v":210800},{"d":"2020-09-04","o":21.81,"h":21.84,"l":20.96,"c":21.4,"v":187000},{"d":"2020-09-08","o":21,"h":21,"l":20.59,"c":20.68,"v":100700},{"d":"2020-09-09","o":20.98,"h":21.19,"l":20.8,"c":21.15,"v":102600},{"d":"2020-09-10","o":21.2,"h":21.36,"l":20.67,"c":20.74,"v":120600},{"d":"2020-09-11","o":20.83,"h":20.9,"l":20.53,"c":20.65,"v":76000},{"d":"2020-09-14","o":20.75,"h":21,"l":20.75,"c":20.93,"v":65900},{"d":"2020-09-15","o":21.03,"h":21.25,"l":21.03,"c":21.21,"v":59900},{"d":"2020-09-16","o":21.3,"h":21.4,"l":21.2,"c":21.23,"v":88600},{"d":"2020-09-17","o":20.92,"h":21.07,"l":20.8,"c":20.92,"v":56400},{"d":"2020-09-18","o":20.95,"h":21.03,"l":20.72,"c":20.75,"v":66200},{"d":"2020-09-21","o":20.54,"h":20.69,"l":20.4,"c":20.67,"v":95400},{"d":"2020-09-22","o":20.88,"h":20.9,"l":20.68,"c":20.85,"v":107300},{"d":"2020-09-23","o":20.98,"h":20.98,"l":20.42,"c":20.45,"v":132200},{"d":"2020-09-24","o":20.39,"h":20.5,"l":20.29,"c":20.4,"v":122200},{"d":"2020-09-25","o":20.6,"h":20.97,"l":20.52,"c":20.85,"v":247900},{"d":"2020-09-28","o":21.1,"h":21.47,"l":21.06,"c":21.44,"v":99300},{"d":"2020-09-29","o":21.5,"h":21.5,"l":21.36,"c":21.41,"v":68800},{"d":"2020-09-30","o":21.49,"h":21.65,"l":21.41,"c":21.58,"v":55200},{"d":"2020-10-01","o":21.83,"h":22,"l":21.69,"c":21.9,"v":113100},{"d":"2020-10-02","o":21.7,"h":21.93,"l":21.56,"c":21.84,"v":155500},{"d":"2020-10-05","o":21.93,"h":22.05,"l":21.85,"c":22.02,"v":140000},{"d":"2020-10-06","o":22.17,"h":22.4,"l":21.95,"c":22.17,"v":104700},{"d":"2020-10-07","o":22.4,"h":23.25,"l":22.39,"c":22.71,"v":123000},{"d":"2020-10-08","o":22.9,"h":23.16,"l":22.8,"c":23.14,"v":126400},{"d":"2020-10-09","o":23.18,"h":23.4,"l":22.89,"c":22.97,"v":127900},{"d":"2020-10-12","o":23.19,"h":23.39,"l":23.08,"c":23.21,"v":98900},{"d":"2020-10-13","o":23.29,"h":23.3,"l":23,"c":23.1,"v":104000},{"d":"2020-10-14","o":23.25,"h":23.75,"l":23.01,"c":23.08,"v":98400},{"d":"2020-10-15","o":22.9,"h":22.97,"l":22.68,"c":22.77,"v":104700},{"d":"2020-10-16","o":22.94,"h":23.19,"l":22.87,"c":23.03,"v":78900},{"d":"2020-10-19","o":23.22,"h":23.25,"l":22.73,"c":22.78,"v":78700},{"d":"2020-10-20","o":22.93,"h":22.93,"l":22.65,"c":22.83,"v":104600},{"d":"2020-10-21","o":22.83,"h":22.98,"l":22.67,"c":22.7,"v":57400},{"d":"2020-10-22","o":22.72,"h":22.8,"l":22.37,"c":22.43,"v":128900},{"d":"2020-10-23","o":22.39,"h":22.9,"l":22.39,"c":22.77,"v":115800},{"d":"2020-10-26","o":22.65,"h":22.69,"l":21.95,"c":22.12,"v":187400},{"d":"2020-10-27","o":22.15,"h":22.25,"l":22.04,"c":22.14,"v":93300},{"d":"2020-10-28","o":21.74,"h":21.81,"l":21.3,"c":21.37,"v":138500},{"d":"2020-10-29","o":21.34,"h":21.85,"l":21.32,"c":21.75,"v":92000},{"d":"2020-10-30","o":21.5,"h":21.55,"l":20.98,"c":21.08,"v":187700},{"d":"2020-11-02","o":21.39,"h":21.63,"l":21,"c":21.07,"v":135300},{"d":"2020-11-03","o":21.22,"h":21.61,"l":21.13,"c":21.59,"v":125000},{"d":"2020-11-04","o":22,"h":22.48,"l":21.8,"c":22.43,"v":110300},{"d":"2020-11-05","o":22.72,"h":23.15,"l":22.7,"c":23.01,"v":159100},{"d":"2020-11-06","o":23.11,"h":23.19,"l":22.93,"c":23.1,"v":98200},{"d":"2020-11-09","o":23.5,"h":23.67,"l":22.92,"c":22.92,"v":159300},{"d":"2020-11-10","o":22.85,"h":22.85,"l":22.05,"c":22.68,"v":215100},{"d":"2020-11-11","o":22.73,"h":22.98,"l":22.68,"c":22.87,"v":105500},{"d":"2020-11-12","o":22.94,"h":23.18,"l":22.66,"c":22.74,"v":121900},{"d":"2020-11-13","o":22.9,"h":23.04,"l":22.75,"c":22.95,"v":99000},{"d":"2020-11-16","o":23.25,"h":23.47,"l":23.07,"c":23.35,"v":79800},{"d":"2020-11-17","o":23.36,"h":23.42,"l":23.1,"c":23.35,"v":108600},{"d":"2020-11-18","o":23.54,"h":23.54,"l":23.16,"c":23.25,"v":118600},{"d":"2020-11-19","o":23.29,"h":23.63,"l":23.17,"c":23.42,"v":143000},{"d":"2020-11-20","o":23.53,"h":23.64,"l":23.2,"c":23.41,"v":249100},{"d":"2020-11-23","o":23.7,"h":23.96,"l":23.26,"c":23.49,"v":311700},{"d":"2020-11-24","o":23.75,"h":23.75,"l":23.47,"c":23.75,"v":199800},{"d":"2020-11-25","o":23.75,"h":23.97,"l":23.55,"c":23.93,"v":129600},{"d":"2020-11-27","o":23.94,"h":24.18,"l":23.92,"c":23.95,"v":105200},{"d":"2020-11-30","o":24,"h":24.15,"l":23.87,"c":23.99,"v":260800},{"d":"2020-12-01","o":24.29,"h":25,"l":24.2,"c":24.3,"v":215900},{"d":"2020-12-02","o":24.18,"h":24.49,"l":23.95,"c":24.34,"v":212000},{"d":"2020-12-03","o":24.45,"h":24.65,"l":24.35,"c":24.48,"v":120600},{"d":"2020-12-04","o":24.62,"h":25,"l":24.53,"c":24.99,"v":110000},{"d":"2020-12-07","o":24.95,"h":25.21,"l":24.95,"c":25.15,"v":153000},{"d":"2020-12-08","o":25.17,"h":25.44,"l":25.12,"c":25.41,"v":158300},{"d":"2020-12-09","o":25.45,"h":25.63,"l":25,"c":25.16,"v":201900},{"d":"2020-12-10","o":24.91,"h":25.1,"l":24.56,"c":24.96,"v":140300},{"d":"2020-12-11","o":24.9,"h":25.24,"l":24.87,"c":25.22,"v":97000},{"d":"2020-12-14","o":25.55,"h":26.04,"l":25.33,"c":25.73,"v":201400},{"d":"2020-12-15","o":25.84,"h":26.07,"l":25.41,"c":25.7,"v":161600},{"d":"2020-12-16","o":25.55,"h":26.4,"l":25.42,"c":26.24,"v":126000},{"d":"2020-12-17","o":26.1,"h":26.86,"l":26.08,"c":26.77,"v":130500},{"d":"2020-12-18","o":25.56,"h":25.99,"l":25.35,"c":25.75,"v":103800},{"d":"2020-12-21","o":25.55,"h":25.65,"l":24.93,"c":25.47,"v":133600},{"d":"2020-12-22","o":25.5,"h":25.76,"l":25.44,"c":25.52,"v":98500},{"d":"2020-12-23","o":25.63,"h":25.7,"l":25.46,"c":25.57,"v":123800},{"d":"2020-12-24","o":25.72,"h":26.51,"l":25.67,"c":26.51,"v":143500},{"d":"2020-12-28","o":26.82,"h":27.8,"l":26.5,"c":26.86,"v":106700},{"d":"2020-12-29","o":26.96,"h":26.96,"l":25.8,"c":25.93,"v":176600},{"d":"2020-12-30","o":25.88,"h":26.17,"l":25.81,"c":26.12,"v":91000},{"d":"2020-12-31","o":26,"h":26.5,"l":26,"c":26.37,"v":98000},{"d":"2021-01-04","o":26.37,"h":26.74,"l":25.27,"c":25.74,"v":147000},{"d":"2021-01-05","o":25.47,"h":26.52,"l":25.47,"c":26.05,"v":181500},{"d":"2021-01-06","o":25.94,"h":26.97,"l":25.75,"c":26.36,"v":162000},{"d":"2021-01-07","o":26.76,"h":27.22,"l":26.61,"c":27.14,"v":148200},{"d":"2021-01-08","o":27.3,"h":27.65,"l":27.2,"c":27.49,"v":140700},{"d":"2021-01-11","o":27.98,"h":28.74,"l":27.48,"c":27.59,"v":303800},{"d":"2021-01-12","o":28.07,"h":28.65,"l":27.58,"c":28.65,"v":189700},{"d":"2021-01-13","o":28.88,"h":29.01,"l":28.27,"c":28.96,"v":255900},{"d":"2021-01-14","o":29.14,"h":29.16,"l":28.36,"c":28.48,"v":132700},{"d":"2021-01-15","o":28.25,"h":28.3,"l":27.27,"c":27.8,"v":146800},{"d":"2021-01-19","o":27.96,"h":28.15,"l":27.8,"c":27.93,"v":113000},{"d":"2021-01-20","o":28.24,"h":28.59,"l":27.91,"c":28.32,"v":128700},{"d":"2021-01-21","o":28.47,"h":28.76,"l":28.15,"c":28.74,"v":126700},{"d":"2021-01-22","o":28.75,"h":28.97,"l":28.6,"c":28.92,"v":143400},{"d":"2021-01-25","o":28.82,"h":28.97,"l":28.56,"c":28.83,"v":177300},{"d":"2021-01-26","o":28.98,"h":28.98,"l":27.96,"c":28.05,"v":168000},{"d":"2021-01-27","o":27.9,"h":28.02,"l":27,"c":27,"v":149600},{"d":"2021-01-28","o":27.05,"h":27.71,"l":27.05,"c":27.37,"v":91300},{"d":"2021-01-29","o":27.37,"h":27.54,"l":26.37,"c":26.8,"v":132500},{"d":"2021-02-01","o":27.04,"h":27.61,"l":27.04,"c":27.33,"v":80100},{"d":"2021-02-02","o":27.74,"h":28.47,"l":27.49,"c":28.19,"v":113200},{"d":"2021-02-03","o":28.5,"h":28.67,"l":28.21,"c":28.47,"v":77700},{"d":"2021-02-04","o":28.65,"h":29.09,"l":28.65,"c":29,"v":129000},{"d":"2021-02-05","o":29.25,"h":29.4,"l":29.1,"c":29.25,"v":103000},{"d":"2021-02-08","o":29.7,"h":29.8,"l":29.4,"c":29.74,"v":102300},{"d":"2021-02-09","o":29.89,"h":29.91,"l":29.4,"c":29.69,"v":132300},{"d":"2021-02-10","o":29.77,"h":29.97,"l":28.8,"c":28.9,"v":222200},{"d":"2021-02-11","o":29.12,"h":29.5,"l":29.01,"c":29.31,"v":79700},{"d":"2021-02-12","o":29.28,"h":29.79,"l":29.11,"c":29.46,"v":78300},{"d":"2021-02-16","o":29.78,"h":29.95,"l":29.48,"c":29.63,"v":90700},{"d":"2021-02-17","o":29.4,"h":29.4,"l":29,"c":29.19,"v":129100},{"d":"2021-02-18","o":29.06,"h":29.19,"l":28.37,"c":28.76,"v":78800},{"d":"2021-02-19","o":29,"h":29.3,"l":28.73,"c":28.86,"v":111900},{"d":"2021-02-22","o":28.75,"h":28.87,"l":28.29,"c":28.31,"v":96000},{"d":"2021-02-23","o":28.13,"h":28.13,"l":26.56,"c":27.51,"v":258600},{"d":"2021-02-24","o":27.67,"h":28.24,"l":27.16,"c":28.12,"v":109200},{"d":"2021-02-25","o":28.2,"h":28.25,"l":27.25,"c":27.27,"v":87800},{"d":"2021-02-26","o":27.5,"h":27.66,"l":26.97,"c":27.41,"v":100500},{"d":"2021-03-01","o":29,"h":29.22,"l":27.86,"c":28.31,"v":168300},{"d":"2021-03-02","o":28.43,"h":28.85,"l":28.08,"c":28.57,"v":99400},{"d":"2021-03-03","o":28.58,"h":28.69,"l":27.76,"c":27.86,"v":86600},{"d":"2021-03-04","o":27.65,"h":27.9,"l":26.18,"c":26.73,"v":120400},{"d":"2021-03-05","o":27.13,"h":27.13,"l":25.5,"c":26.5,"v":158900},{"d":"2021-03-08","o":26.46,"h":26.65,"l":25.84,"c":25.93,"v":103700},{"d":"2021-03-09","o":26.08,"h":26.9,"l":26.08,"c":26.56,"v":119200},{"d":"2021-03-10","o":26.85,"h":26.88,"l":26.5,"c":26.75,"v":70300},{"d":"2021-03-11","o":27.1,"h":27.39,"l":27.04,"c":27.1,"v":87000},{"d":"2021-03-12","o":27.05,"h":27.08,"l":26.69,"c":26.9,"v":52900},{"d":"2021-03-15","o":26.87,"h":27.17,"l":26.84,"c":27.1,"v":65600},{"d":"2021-03-16","o":27.25,"h":27.48,"l":27.1,"c":27.16,"v":86600},{"d":"2021-03-17","o":27.23,"h":27.59,"l":26.89,"c":27.48,"v":88900},{"d":"2021-03-18","o":27.4,"h":27.62,"l":26.52,"c":26.61,"v":163100},{"d":"2021-03-19","o":26.43,"h":26.87,"l":26.39,"c":26.82,"v":62200},{"d":"2021-03-22","o":26.81,"h":27.05,"l":26.63,"c":26.85,"v":83200},{"d":"2021-03-23","o":26.75,"h":26.99,"l":26.5,"c":26.5,"v":69200},{"d":"2021-03-24","o":26.59,"h":26.85,"l":26.03,"c":26.2,"v":85100},{"d":"2021-03-25","o":26.2,"h":26.25,"l":25.65,"c":25.79,"v":146100},{"d":"2021-03-26","o":25.94,"h":26.56,"l":25.77,"c":25.93,"v":198600},{"d":"2021-03-29","o":25.99,"h":26.71,"l":25.8,"c":26.2,"v":133400},{"d":"2021-03-30","o":26.32,"h":26.49,"l":25.85,"c":26.14,"v":45300},{"d":"2021-03-31","o":26.22,"h":26.57,"l":26.21,"c":26.56,"v":83700},{"d":"2021-04-01","o":26.97,"h":27.38,"l":26.7,"c":27.36,"v":176800},{"d":"2021-04-05","o":27.4,"h":27.75,"l":27.36,"c":27.6,"v":98900},{"d":"2021-04-06","o":27.66,"h":27.79,"l":27.14,"c":27.36,"v":99000},{"d":"2021-04-07","o":27.5,"h":27.5,"l":27.21,"c":27.5,"v":64100},{"d":"2021-04-08","o":27.5,"h":28.06,"l":27.26,"c":27.9,"v":101900},{"d":"2021-04-09","o":27.51,"h":27.72,"l":27.25,"c":27.5,"v":118500},{"d":"2021-04-12","o":27.5,"h":27.72,"l":27.39,"c":27.57,"v":80800},{"d":"2021-04-13","o":27.6,"h":28.15,"l":27.43,"c":28.05,"v":180700},{"d":"2021-04-14","o":28.23,"h":28.23,"l":27.37,"c":27.7,"v":90600},{"d":"2021-04-15","o":27.8,"h":28.03,"l":27.61,"c":27.87,"v":147700},{"d":"2021-04-16","o":27.99,"h":28.12,"l":27.75,"c":27.92,"v":82600},{"d":"2021-04-19","o":28.09,"h":28.09,"l":27.28,"c":27.4,"v":128200},{"d":"2021-04-20","o":27.4,"h":27.6,"l":26.82,"c":27.02,"v":126100},{"d":"2021-04-21","o":26.82,"h":27.35,"l":26.82,"c":27.31,"v":99100},{"d":"2021-04-22","o":27.3,"h":27.57,"l":27,"c":27.23,"v":53000},{"d":"2021-04-23","o":27.35,"h":27.95,"l":27.35,"c":27.68,"v":113100},{"d":"2021-04-26","o":27.71,"h":27.94,"l":27.71,"c":27.82,"v":54300},{"d":"2021-04-27","o":27.79,"h":27.93,"l":27.65,"c":27.79,"v":48200},{"d":"2021-04-28","o":27.89,"h":27.89,"l":27.72,"c":27.82,"v":38100},{"d":"2021-04-29","o":27.9,"h":27.99,"l":27.64,"c":27.64,"v":63300},{"d":"2021-04-30","o":27.68,"h":27.92,"l":27.62,"c":27.78,"v":64700},{"d":"2021-05-03","o":28.2,"h":28.23,"l":27.25,"c":27.6,"v":123500},{"d":"2021-05-04","o":27.38,"h":27.53,"l":26.75,"c":27.16,"v":107800},{"d":"2021-05-05","o":27.22,"h":27.42,"l":26.83,"c":26.9,"v":112000},{"d":"2021-05-06","o":26.85,"h":26.92,"l":26.58,"c":26.87,"v":112700},{"d":"2021-05-07","o":26.78,"h":27.19,"l":26.78,"c":27.04,"v":79300},{"d":"2021-05-10","o":27.07,"h":27.07,"l":26.44,"c":26.52,"v":99800},{"d":"2021-05-11","o":26,"h":26.42,"l":25.94,"c":26.39,"v":103700},{"d":"2021-05-12","o":26.03,"h":26.17,"l":25.33,"c":25.33,"v":129100},{"d":"2021-05-13","o":25.4,"h":25.94,"l":25,"c":25.07,"v":517600},{"d":"2021-05-14","o":25.31,"h":25.93,"l":25.31,"c":25.82,"v":134500},{"d":"2021-05-17","o":25.84,"h":25.84,"l":25.5,"c":25.77,"v":56800},{"d":"2021-05-18","o":25.97,"h":26.22,"l":25.85,"c":26.05,"v":76500},{"d":"2021-05-19","o":25.87,"h":25.99,"l":25.5,"c":25.97,"v":41700},{"d":"2021-05-20","o":26.14,"h":26.55,"l":25.76,"c":26.5,"v":59200},{"d":"2021-05-21","o":26.46,"h":26.76,"l":26.32,"c":26.32,"v":84600},{"d":"2021-05-24","o":26.38,"h":26.75,"l":26.35,"c":26.65,"v":101700},{"d":"2021-05-25","o":26.79,"h":26.89,"l":26.53,"c":26.68,"v":79300},{"d":"2021-05-26","o":26.81,"h":27.01,"l":26.51,"c":26.87,"v":75200},{"d":"2021-05-27","o":27,"h":27.1,"l":26.76,"c":27.1,"v":56300},{"d":"2021-05-28","o":27.11,"h":27.46,"l":27.11,"c":27.4,"v":88700},{"d":"2021-06-01","o":27.78,"h":27.78,"l":27.36,"c":27.46,"v":114300},{"d":"2021-06-02","o":27.46,"h":27.59,"l":27.2,"c":27.34,"v":54000},{"d":"2021-06-03","o":27.29,"h":27.3,"l":26.87,"c":26.92,"v":73900},{"d":"2021-06-04","o":27.21,"h":27.38,"l":27.05,"c":27.32,"v":70100},{"d":"2021-06-07","o":27.35,"h":27.38,"l":27,"c":27.26,"v":74700},{"d":"2021-06-08","o":27.36,"h":27.62,"l":27.21,"c":27.32,"v":59500},{"d":"2021-06-09","o":27.35,"h":27.57,"l":27.31,"c":27.31,"v":54200},{"d":"2021-06-10","o":27.27,"h":27.45,"l":27.25,"c":27.34,"v":66700},{"d":"2021-06-11","o":27.28,"h":27.57,"l":27.28,"c":27.5,"v":81200},{"d":"2021-06-14","o":27.7,"h":27.73,"l":27.5,"c":27.59,"v":74400},{"d":"2021-06-15","o":27.59,"h":27.73,"l":27.35,"c":27.41,"v":46300},{"d":"2021-06-16","o":27.59,"h":27.6,"l":27.32,"c":27.44,"v":56900},{"d":"2021-06-17","o":27.56,"h":27.65,"l":27.39,"c":27.64,"v":55200},{"d":"2021-06-18","o":27.53,"h":27.55,"l":27.3,"c":27.37,"v":48800},{"d":"2021-06-21","o":27.4,"h":27.5,"l":27.3,"c":27.38,"v":59000},{"d":"2021-06-22","o":27.28,"h":27.6,"l":27.28,"c":27.6,"v":109000},{"d":"2021-06-23","o":27.56,"h":27.85,"l":27.56,"c":27.69,"v":45700},{"d":"2021-06-24","o":27.96,"h":27.96,"l":27.59,"c":27.62,"v":135600},{"d":"2021-06-25","o":27.78,"h":27.82,"l":27.32,"c":27.51,"v":141800},{"d":"2021-06-28","o":27.51,"h":27.69,"l":27.37,"c":27.45,"v":178900},{"d":"2021-06-29","o":27.34,"h":27.58,"l":27.32,"c":27.39,"v":107700},{"d":"2021-06-30","o":27.9,"h":27.9,"l":27.38,"c":27.72,"v":123100},{"d":"2021-07-01","o":27.89,"h":27.9,"l":27.66,"c":27.81,"v":118200},{"d":"2021-07-02","o":27.9,"h":28.01,"l":27.78,"c":28.01,"v":90900},{"d":"2021-07-06","o":28.1,"h":28.1,"l":27.78,"c":27.9,"v":77200},{"d":"2021-07-07","o":27.93,"h":27.99,"l":27.75,"c":27.91,"v":90400},{"d":"2021-07-08","o":27.8,"h":27.8,"l":27.36,"c":27.71,"v":68100},{"d":"2021-07-09","o":27.82,"h":27.85,"l":27.65,"c":27.82,"v":61600},{"d":"2021-07-12","o":27.85,"h":27.95,"l":27.53,"c":27.61,"v":66200},{"d":"2021-07-13","o":27.61,"h":27.96,"l":27.6,"c":27.63,"v":71600},{"d":"2021-07-14","o":27.63,"h":27.85,"l":27.47,"c":27.53,"v":41600},{"d":"2021-07-15","o":27.51,"h":27.61,"l":27.25,"c":27.31,"v":23700},{"d":"2021-07-16","o":27.5,"h":27.5,"l":27.05,"c":27.1,"v":44400},{"d":"2021-07-19","o":26.71,"h":26.74,"l":26.45,"c":26.55,"v":124300},{"d":"2021-07-20","o":26.69,"h":27.05,"l":26.58,"c":26.99,"v":59500},{"d":"2021-07-21","o":27.07,"h":27.27,"l":27,"c":27.15,"v":69300},{"d":"2021-07-22","o":27.13,"h":27.38,"l":27.11,"c":27.22,"v":40200},{"d":"2021-07-23","o":27.37,"h":27.49,"l":27.22,"c":27.44,"v":63800},{"d":"2021-07-26","o":27.4,"h":27.42,"l":27.18,"c":27.21,"v":78100},{"d":"2021-07-27","o":27.16,"h":27.29,"l":26.29,"c":26.34,"v":187000},{"d":"2021-07-28","o":26.52,"h":26.77,"l":26.51,"c":26.71,"v":125900},{"d":"2021-07-29","o":26.76,"h":27.1,"l":26.76,"c":26.88,"v":57800},{"d":"2021-07-30","o":26.8,"h":26.98,"l":26.65,"c":26.9,"v":52500},{"d":"2021-08-02","o":27.25,"h":27.25,"l":26.99,"c":27.14,"v":100800},{"d":"2021-08-03","o":27.16,"h":27.25,"l":27.01,"c":27.2,"v":61700},{"d":"2021-08-04","o":27.14,"h":27.29,"l":27.05,"c":27.2,"v":65000},{"d":"2021-08-05","o":27.3,"h":27.37,"l":27.2,"c":27.3,"v":47500},{"d":"2021-08-06","o":27.39,"h":27.44,"l":27.3,"c":27.34,"v":49500},{"d":"2021-08-09","o":27.5,"h":27.6,"l":27.4,"c":27.53,"v":45900},{"d":"2021-08-10","o":27.66,"h":27.66,"l":27.34,"c":27.52,"v":51700},{"d":"2021-08-11","o":27.46,"h":27.52,"l":27.28,"c":27.38,"v":53600},{"d":"2021-08-12","o":27.35,"h":27.43,"l":27.28,"c":27.43,"v":44700},{"d":"2021-08-13","o":27.4,"h":27.41,"l":27.21,"c":27.4,"v":33600},{"d":"2021-08-16","o":27.2,"h":27.28,"l":27.12,"c":27.14,"v":47100},{"d":"2021-08-17","o":27.1,"h":27.21,"l":26.87,"c":27.13,"v":59400},{"d":"2021-08-18","o":26.97,"h":27.16,"l":26.97,"c":27,"v":39300},{"d":"2021-08-19","o":26.9,"h":27.08,"l":26.66,"c":26.72,"v":79800},{"d":"2021-08-20","o":26.8,"h":26.98,"l":26.71,"c":26.81,"v":25400},{"d":"2021-08-23","o":26.9,"h":27.22,"l":26.9,"c":27.14,"v":39300},{"d":"2021-08-24","o":27.19,"h":27.31,"l":27.09,"c":27.2,"v":43100},{"d":"2021-08-25","o":27.29,"h":27.44,"l":27.29,"c":27.43,"v":53000},{"d":"2021-08-26","o":27.4,"h":27.54,"l":27.31,"c":27.33,"v":58300},{"d":"2021-08-27","o":27.46,"h":27.72,"l":27.43,"c":27.71,"v":44500},{"d":"2021-08-30","o":27.76,"h":27.94,"l":27.72,"c":27.84,"v":83700},{"d":"2021-08-31","o":27.82,"h":27.97,"l":27.81,"c":27.97,"v":48500},{"d":"2021-09-01","o":28.07,"h":28.2,"l":27.89,"c":28.14,"v":119200},{"d":"2021-09-02","o":28.29,"h":28.29,"l":28.1,"c":28.16,"v":95400},{"d":"2021-09-03","o":28.14,"h":28.24,"l":28.06,"c":28.21,"v":38300},{"d":"2021-09-07","o":28.21,"h":28.26,"l":28.11,"c":28.18,"v":62100},{"d":"2021-09-08","o":28.27,"h":28.27,"l":27.88,"c":28.1,"v":52600},{"d":"2021-09-09","o":28.18,"h":28.26,"l":28.1,"c":28.13,"v":43500},{"d":"2021-09-10","o":28.12,"h":28.21,"l":27.87,"c":27.87,"v":49400},{"d":"2021-09-13","o":28.02,"h":28.02,"l":27.56,"c":27.72,"v":53300},{"d":"2021-09-14","o":27.77,"h":27.8,"l":27.36,"c":27.47,"v":62700},{"d":"2021-09-15","o":27.51,"h":27.62,"l":27.39,"c":27.6,"v":63600},{"d":"2021-09-16","o":27.55,"h":27.72,"l":27.39,"c":27.6,"v":29600},{"d":"2021-09-17","o":27.65,"h":27.72,"l":27.33,"c":27.44,"v":58200},{"d":"2021-09-20","o":26.99,"h":27.11,"l":26.39,"c":26.7,"v":103200},{"d":"2021-09-21","o":26.75,"h":26.95,"l":26.75,"c":26.8,"v":37100},{"d":"2021-09-22","o":26.81,"h":27.12,"l":26.81,"c":27.07,"v":61500},{"d":"2021-09-23","o":27.14,"h":27.42,"l":27.14,"c":27.28,"v":71900},{"d":"2021-09-24","o":27.15,"h":27.38,"l":27.11,"c":27.24,"v":51900},{"d":"2021-09-27","o":27.34,"h":27.34,"l":27,"c":27,"v":72700},{"d":"2021-09-28","o":26.76,"h":26.85,"l":26.35,"c":26.5,"v":167000},{"d":"2021-09-29","o":26.56,"h":26.72,"l":26.45,"c":26.55,"v":70300},{"d":"2021-09-30","o":26.75,"h":26.75,"l":26.61,"c":26.68,"v":111500},{"d":"2021-10-01","o":27,"h":27.02,"l":26.42,"c":26.97,"v":95300},{"d":"2021-10-04","o":26.81,"h":26.92,"l":26.35,"c":26.5,"v":62600},{"d":"2021-10-05","o":26.58,"h":26.79,"l":26.58,"c":26.74,"v":77800},{"d":"2021-10-06","o":26.46,"h":26.81,"l":26.38,"c":26.76,"v":44700},{"d":"2021-10-07","o":26.87,"h":27.4,"l":26.87,"c":27.09,"v":54600},{"d":"2021-10-08","o":27.08,"h":27.14,"l":26.91,"c":26.91,"v":23100},{"d":"2021-10-11","o":26.81,"h":27.14,"l":26.69,"c":26.71,"v":45800},{"d":"2021-10-12","o":26.84,"h":26.86,"l":26.67,"c":26.74,"v":38700},{"d":"2021-10-13","o":26.86,"h":26.97,"l":26.8,"c":26.84,"v":31600},{"d":"2021-10-14","o":27.05,"h":27.32,"l":27.05,"c":27.2,"v":36800},{"d":"2021-10-15","o":27.28,"h":27.4,"l":27.25,"c":27.29,"v":36400},{"d":"2021-10-18","o":27.19,"h":27.64,"l":27.15,"c":27.54,"v":48900},{"d":"2021-10-19","o":27.65,"h":27.74,"l":27.44,"c":27.58,"v":60300},{"d":"2021-10-20","o":27.63,"h":27.67,"l":27.5,"c":27.61,"v":47600},{"d":"2021-10-21","o":27.59,"h":27.64,"l":27.48,"c":27.58,"v":43500},{"d":"2021-10-22","o":27.57,"h":27.72,"l":27.27,"c":27.39,"v":181600},{"d":"2021-10-25","o":27.6,"h":27.68,"l":27.47,"c":27.5,"v":82600},{"d":"2021-10-26","o":27.5,"h":27.93,"l":27.46,"c":27.57,"v":85900},{"d":"2021-10-27","o":27.52,"h":27.6,"l":27.27,"c":27.27,"v":43600},{"d":"2021-10-28","o":27.43,"h":27.6,"l":27.26,"c":27.55,"v":56100},{"d":"2021-10-29","o":27.46,"h":27.71,"l":27.45,"c":27.71,"v":51200},{"d":"2021-11-01","o":27.92,"h":28.13,"l":27.77,"c":28.13,"v":168700},{"d":"2021-11-02","o":28.13,"h":28.2,"l":28.04,"c":28.11,"v":42800},{"d":"2021-11-03","o":28.12,"h":28.28,"l":27.93,"c":28.22,"v":52400},{"d":"2021-11-04","o":28.28,"h":28.37,"l":28.15,"c":28.31,"v":38400},{"d":"2021-11-05","o":28.5,"h":28.5,"l":28.21,"c":28.48,"v":41300},{"d":"2021-11-08","o":28.5,"h":28.67,"l":28.41,"c":28.57,"v":69100},{"d":"2021-11-09","o":28.59,"h":28.59,"l":28.32,"c":28.48,"v":77100},{"d":"2021-11-10","o":28.22,"h":28.46,"l":27.9,"c":27.95,"v":57400},{"d":"2021-11-11","o":28.06,"h":28.06,"l":27.95,"c":27.97,"v":48100},{"d":"2021-11-12","o":28.04,"h":28.36,"l":28.04,"c":28.32,"v":32200},{"d":"2021-11-15","o":28.32,"h":28.47,"l":28.13,"c":28.28,"v":58100},{"d":"2021-11-16","o":28.12,"h":28.41,"l":28.12,"c":28.36,"v":70100},{"d":"2021-11-17","o":28.45,"h":28.5,"l":28.09,"c":28.19,"v":60800},{"d":"2021-11-18","o":28.35,"h":28.35,"l":28.01,"c":28.09,"v":70500},{"d":"2021-11-19","o":28.02,"h":28.19,"l":27.91,"c":27.93,"v":43500},{"d":"2021-11-22","o":27.96,"h":28.18,"l":27.71,"c":27.75,"v":62300},{"d":"2021-11-23","o":27.65,"h":27.88,"l":27.35,"c":27.47,"v":48100},{"d":"2021-11-24","o":27.38,"h":27.69,"l":27.2,"c":27.66,"v":37900},{"d":"2021-11-26","o":27.37,"h":27.37,"l":26.98,"c":27.21,"v":50800},{"d":"2021-11-29","o":27.39,"h":27.59,"l":27.22,"c":27.39,"v":128200},{"d":"2021-11-30","o":27.31,"h":27.44,"l":26.7,"c":27.01,"v":61800},{"d":"2021-12-01","o":27.5,"h":27.5,"l":26.59,"c":26.6,"v":83100},{"d":"2021-12-02","o":26.79,"h":27.06,"l":26.59,"c":26.83,"v":98400},{"d":"2021-12-03","o":26.83,"h":27.1,"l":26.41,"c":26.63,"v":49200},{"d":"2021-12-06","o":26.72,"h":26.87,"l":26.5,"c":26.79,"v":60600},{"d":"2021-12-07","o":26.93,"h":27.51,"l":26.93,"c":27.19,"v":81500},{"d":"2021-12-08","o":27.33,"h":27.48,"l":27.33,"c":27.42,"v":42600},{"d":"2021-12-09","o":27.25,"h":27.39,"l":27.11,"c":27.19,"v":38800},{"d":"2021-12-10","o":27.17,"h":27.21,"l":26.92,"c":27.09,"v":43600},{"d":"2021-12-13","o":27,"h":27.02,"l":26.63,"c":26.63,"v":63400},{"d":"2021-12-14","o":26.54,"h":26.63,"l":26.2,"c":26.32,"v":91700},{"d":"2021-12-15","o":26.2,"h":26.88,"l":26.14,"c":26.87,"v":77800},{"d":"2021-12-16","o":27.32,"h":27.49,"l":26.68,"c":26.88,"v":167800},{"d":"2021-12-17","o":26.6,"h":27.19,"l":26.5,"c":27.09,"v":155600},{"d":"2021-12-20","o":27.05,"h":27.18,"l":26.6,"c":26.77,"v":115000},{"d":"2021-12-21","o":26.84,"h":27.41,"l":26.81,"c":27.3,"v":113900},{"d":"2021-12-22","o":27.38,"h":27.52,"l":27.31,"c":27.46,"v":107300},{"d":"2021-12-23","o":24.25,"h":25.3,"l":24.25,"c":25.02,"v":300300},{"d":"2021-12-27","o":25.1,"h":25.15,"l":24.8,"c":24.94,"v":114800},{"d":"2021-12-28","o":24.96,"h":25.1,"l":24.75,"c":24.8,"v":103100},{"d":"2021-12-29","o":24.79,"h":24.82,"l":24.62,"c":24.67,"v":99100},{"d":"2021-12-30","o":24.63,"h":24.99,"l":24.63,"c":24.73,"v":95300},{"d":"2021-12-31","o":24.73,"h":24.86,"l":24.6,"c":24.79,"v":88800},{"d":"2022-01-03","o":25.02,"h":25.2,"l":24.83,"c":25.13,"v":98500},{"d":"2022-01-04","o":25.5,"h":25.53,"l":24.87,"c":25.02,"v":148200},{"d":"2022-01-05","o":24.84,"h":24.95,"l":24.44,"c":24.45,"v":108700},{"d":"2022-01-06","o":24.51,"h":24.93,"l":24.27,"c":24.92,"v":209300},{"d":"2022-01-07","o":24.86,"h":24.99,"l":24.68,"c":24.95,"v":146400},{"d":"2022-01-10","o":25.06,"h":25.78,"l":24.73,"c":25.23,"v":1041500},{"d":"2022-01-11","o":25.37,"h":25.7,"l":25.11,"c":25.64,"v":249200},{"d":"2022-01-12","o":25.56,"h":26.07,"l":25.5,"c":25.99,"v":265900},{"d":"2022-01-13","o":26,"h":26,"l":24.66,"c":24.83,"v":167800},{"d":"2022-01-14","o":24.62,"h":24.94,"l":24.15,"c":24.6,"v":122800},{"d":"2022-01-18","o":24.19,"h":24.33,"l":23.88,"c":23.91,"v":112000},{"d":"2022-01-19","o":24.01,"h":24.25,"l":23.75,"c":23.79,"v":73100},{"d":"2022-01-20","o":23.84,"h":24.2,"l":22.87,"c":22.94,"v":157100},{"d":"2022-01-21","o":22.77,"h":22.99,"l":21.89,"c":22,"v":226900},{"d":"2022-01-24","o":21.64,"h":21.9,"l":20.55,"c":21.62,"v":349300},{"d":"2022-01-25","o":21.27,"h":21.79,"l":21.01,"c":21.4,"v":238200},{"d":"2022-01-26","o":22.04,"h":22.1,"l":21.33,"c":21.49,"v":196700},{"d":"2022-01-27","o":21.7,"h":22.03,"l":21.26,"c":21.43,"v":101100},{"d":"2022-01-28","o":21.33,"h":21.94,"l":21.2,"c":21.81,"v":121400},{"d":"2022-01-31","o":21.81,"h":23.65,"l":21.81,"c":23.58,"v":143300},{"d":"2022-02-01","o":24.17,"h":24.2,"l":23.46,"c":23.83,"v":161900},{"d":"2022-02-02","o":24.11,"h":24.18,"l":23.64,"c":23.77,"v":112300},{"d":"2022-02-03","o":23.34,"h":23.58,"l":22.77,"c":23.12,"v":83700},{"d":"2022-02-04","o":22.86,"h":23.45,"l":22.43,"c":22.83,"v":112500},{"d":"2022-02-07","o":22.76,"h":23.15,"l":22.51,"c":22.6,"v":93900},{"d":"2022-02-08","o":22.57,"h":23.02,"l":22.55,"c":22.83,"v":49200},{"d":"2022-02-09","o":22.93,"h":23.84,"l":22.93,"c":23.75,"v":83500},{"d":"2022-02-10","o":23.08,"h":23.66,"l":22.89,"c":23.22,"v":61700},{"d":"2022-02-11","o":23.22,"h":23.47,"l":22.25,"c":22.39,"v":63200},{"d":"2022-02-14","o":22.23,"h":22.69,"l":22.01,"c":22.13,"v":50700},{"d":"2022-02-15","o":22.44,"h":22.77,"l":22.21,"c":22.59,"v":54700},{"d":"2022-02-16","o":22.5,"h":22.74,"l":22.07,"c":22.67,"v":53600},{"d":"2022-02-17","o":22.66,"h":22.66,"l":22.02,"c":22.21,"v":77000},{"d":"2022-02-18","o":22.04,"h":22.32,"l":21.66,"c":22.01,"v":80700},{"d":"2022-02-22","o":21.54,"h":21.79,"l":20.6,"c":21.13,"v":125400},{"d":"2022-02-23","o":21.4,"h":21.5,"l":20.67,"c":20.71,"v":132500},{"d":"2022-02-24","o":20.24,"h":21.17,"l":19.86,"c":21.13,"v":191100},{"d":"2022-02-25","o":21.15,"h":21.95,"l":21.14,"c":21.55,"v":109700},{"d":"2022-02-28","o":21.39,"h":21.97,"l":21.36,"c":21.9,"v":120800},{"d":"2022-03-01","o":22.23,"h":22.39,"l":21.51,"c":22.02,"v":150500},{"d":"2022-03-02","o":22.12,"h":22.44,"l":21.88,"c":22.42,"v":90100},{"d":"2022-03-03","o":22.48,"h":22.64,"l":21.67,"c":22.03,"v":76300},{"d":"2022-03-04","o":21.76,"h":22,"l":21.52,"c":21.91,"v":66400},{"d":"2022-03-07","o":21.75,"h":21.89,"l":20.42,"c":20.57,"v":109000},{"d":"2022-03-08","o":20.45,"h":20.86,"l":20.14,"c":20.3,"v":137900},{"d":"2022-03-09","o":20.8,"h":21.23,"l":20.65,"c":21.07,"v":94000},{"d":"2022-03-10","o":20.63,"h":21.18,"l":20.61,"c":20.9,"v":68300},{"d":"2022-03-11","o":21.03,"h":21.34,"l":20.4,"c":20.42,"v":69500},{"d":"2022-03-14","o":20.4,"h":20.88,"l":19.66,"c":19.81,"v":105900},{"d":"2022-03-15","o":19.77,"h":20.19,"l":19.75,"c":20.08,"v":137900},{"d":"2022-03-16","o":20.16,"h":20.88,"l":20.14,"c":20.55,"v":95200},{"d":"2022-03-17","o":20.52,"h":21.2,"l":20.52,"c":21.1,"v":87000},{"d":"2022-03-18","o":21.08,"h":21.76,"l":21.08,"c":21.76,"v":96600},{"d":"2022-03-21","o":21.6,"h":21.78,"l":21.35,"c":21.38,"v":53500},{"d":"2022-03-22","o":21.48,"h":21.82,"l":21.48,"c":21.54,"v":76200},{"d":"2022-03-23","o":21.4,"h":21.66,"l":21.17,"c":21.23,"v":118100},{"d":"2022-03-24","o":21.15,"h":21.49,"l":21.1,"c":21.44,"v":73700},{"d":"2022-03-25","o":21.61,"h":21.65,"l":21.2,"c":21.45,"v":77800},{"d":"2022-03-28","o":21.43,"h":21.6,"l":21.36,"c":21.54,"v":53700},{"d":"2022-03-29","o":21.68,"h":21.95,"l":21.65,"c":21.89,"v":80100},{"d":"2022-03-30","o":21.87,"h":21.99,"l":21.58,"c":21.75,"v":82100},{"d":"2022-03-31","o":21.79,"h":21.91,"l":21.61,"c":21.86,"v":75000},{"d":"2022-04-01","o":22.02,"h":22.22,"l":21.9,"c":22.08,"v":122700},{"d":"2022-04-04","o":21.94,"h":22.4,"l":21.83,"c":22.31,"v":72000},{"d":"2022-04-05","o":22.24,"h":22.44,"l":21.72,"c":21.78,"v":67000},{"d":"2022-04-06","o":21.61,"h":21.76,"l":20.45,"c":21.02,"v":105100},{"d":"2022-04-07","o":21.25,"h":21.54,"l":20.76,"c":21.51,"v":96000},{"d":"2022-04-08","o":21.2,"h":21.21,"l":20.92,"c":20.98,"v":45000},{"d":"2022-04-11","o":20.85,"h":20.98,"l":20.22,"c":20.32,"v":111300},{"d":"2022-04-12","o":20.43,"h":20.9,"l":20.3,"c":20.37,"v":162600},{"d":"2022-04-13","o":20.63,"h":21.12,"l":20.48,"c":20.97,"v":48900},{"d":"2022-04-14","o":20.98,"h":21,"l":20.31,"c":20.33,"v":93800},{"d":"2022-04-18","o":20.3,"h":20.41,"l":19.86,"c":20.21,"v":113500},{"d":"2022-04-19","o":20.25,"h":20.6,"l":20.23,"c":20.42,"v":113700},{"d":"2022-04-20","o":20.57,"h":20.64,"l":20.36,"c":20.41,"v":84600},{"d":"2022-04-21","o":20.77,"h":20.8,"l":19.86,"c":20.02,"v":88400},{"d":"2022-04-22","o":20.09,"h":20.24,"l":19.71,"c":19.76,"v":96200},{"d":"2022-04-25","o":19.63,"h":19.76,"l":19.25,"c":19.76,"v":126400},{"d":"2022-04-26","o":19.62,"h":19.64,"l":19.16,"c":19.27,"v":157600},{"d":"2022-04-27","o":18.79,"h":19.55,"l":18.74,"c":19.21,"v":95200},{"d":"2022-04-28","o":19.35,"h":19.81,"l":19.21,"c":19.59,"v":84100},{"d":"2022-04-29","o":19.48,"h":19.84,"l":18.94,"c":19.15,"v":102200},{"d":"2022-05-02","o":19.3,"h":19.65,"l":18.91,"c":19.24,"v":182200},{"d":"2022-05-03","o":19.11,"h":19.53,"l":19.11,"c":19.31,"v":110900},{"d":"2022-05-04","o":19.31,"h":19.94,"l":19.12,"c":19.87,"v":84500},{"d":"2022-05-05","o":19.72,"h":19.8,"l":19.01,"c":19.36,"v":99600},{"d":"2022-05-06","o":19.07,"h":19.19,"l":18.61,"c":18.77,"v":132900},{"d":"2022-05-09","o":18.4,"h":18.59,"l":17.8,"c":17.88,"v":168600},{"d":"2022-05-10","o":18.07,"h":18.24,"l":17.7,"c":17.87,"v":132900},{"d":"2022-05-11","o":17.6,"h":18,"l":17.29,"c":17.35,"v":122600},{"d":"2022-05-12","o":17.05,"h":17.38,"l":16.66,"c":16.91,"v":282000},{"d":"2022-05-13","o":17.12,"h":17.56,"l":17.12,"c":17.42,"v":131200},{"d":"2022-05-16","o":17.42,"h":17.52,"l":17.27,"c":17.3,"v":109100},{"d":"2022-05-17","o":17.53,"h":17.79,"l":17.38,"c":17.69,"v":121900},{"d":"2022-05-18","o":17.43,"h":17.71,"l":17.08,"c":17.23,"v":104700},{"d":"2022-05-19","o":16.98,"h":17.33,"l":16.96,"c":17.13,"v":139300},{"d":"2022-05-20","o":17.35,"h":17.35,"l":16.74,"c":17.01,"v":208400},{"d":"2022-05-23","o":17.14,"h":17.28,"l":16.97,"c":17.22,"v":145000},{"d":"2022-05-24","o":16.98,"h":17.09,"l":16.72,"c":16.79,"v":179200},{"d":"2022-05-25","o":16.72,"h":17.1,"l":16.72,"c":16.96,"v":130200},{"d":"2022-05-26","o":17.1,"h":17.66,"l":17.1,"c":17.58,"v":147500},{"d":"2022-05-27","o":17.66,"h":18.36,"l":17.66,"c":18.28,"v":200500},{"d":"2022-05-31","o":18.2,"h":18.49,"l":18.1,"c":18.32,"v":223300},{"d":"2022-06-01","o":18.59,"h":18.77,"l":18.22,"c":18.4,"v":203000},{"d":"2022-06-02","o":18.37,"h":18.84,"l":18.37,"c":18.76,"v":107700},{"d":"2022-06-03","o":18.65,"h":18.81,"l":18.49,"c":18.49,"v":59200},{"d":"2022-06-06","o":18.54,"h":18.83,"l":18.4,"c":18.47,"v":102300},{"d":"2022-06-07","o":18.29,"h":18.74,"l":18.29,"c":18.55,"v":87500},{"d":"2022-06-08","o":18.47,"h":18.74,"l":18.37,"c":18.42,"v":85300},{"d":"2022-06-09","o":18.23,"h":18.49,"l":17.82,"c":17.82,"v":164600},{"d":"2022-06-10","o":17.35,"h":17.69,"l":17.25,"c":17.25,"v":114600},{"d":"2022-06-13","o":16.87,"h":17,"l":16.2,"c":16.3,"v":321300},{"d":"2022-06-14","o":16.29,"h":16.57,"l":16.07,"c":16.08,"v":163100},{"d":"2022-06-15","o":16.35,"h":16.63,"l":16.16,"c":16.45,"v":142700},{"d":"2022-06-16","o":16.05,"h":16.06,"l":15.56,"c":15.75,"v":181300},{"d":"2022-06-17","o":15.84,"h":15.95,"l":15.65,"c":15.78,"v":135500},{"d":"2022-06-21","o":15.92,"h":16.25,"l":15.92,"c":15.97,"v":156500},{"d":"2022-06-22","o":15.84,"h":16.2,"l":15.8,"c":16.06,"v":108400},{"d":"2022-06-23","o":16.19,"h":16.32,"l":15.93,"c":16.31,"v":140300},{"d":"2022-06-24","o":16.37,"h":16.67,"l":16.02,"c":16.61,"v":114500},{"d":"2022-06-27","o":16.64,"h":16.75,"l":16.53,"c":16.56,"v":137800},{"d":"2022-06-28","o":16.67,"h":16.79,"l":16.36,"c":16.4,"v":88100},{"d":"2022-06-29","o":16.34,"h":16.5,"l":16.13,"c":16.39,"v":82900},{"d":"2022-06-30","o":16.12,"h":16.4,"l":16.04,"c":16.19,"v":116900},{"d":"2022-07-01","o":16.29,"h":16.76,"l":16.28,"c":16.57,"v":162600},{"d":"2022-07-05","o":16.44,"h":16.97,"l":16.3,"c":16.58,"v":96000},{"d":"2022-07-06","o":16.67,"h":17.05,"l":16.6,"c":16.68,"v":68900},{"d":"2022-07-07","o":16.68,"h":17.13,"l":16.43,"c":16.97,"v":87800},{"d":"2022-07-08","o":16.65,"h":17,"l":16.45,"c":16.77,"v":84600},{"d":"2022-07-11","o":16.65,"h":16.78,"l":16.34,"c":16.48,"v":107000},{"d":"2022-07-12","o":16.51,"h":16.91,"l":16.23,"c":16.29,"v":152800},{"d":"2022-07-13","o":16.06,"h":16.37,"l":16,"c":16.21,"v":130100},{"d":"2022-07-14","o":16.28,"h":16.3,"l":15.85,"c":16.28,"v":96600},{"d":"2022-07-15","o":16.37,"h":16.5,"l":16.31,"c":16.47,"v":47700},{"d":"2022-07-18","o":16.5,"h":16.86,"l":16.33,"c":16.35,"v":135300},{"d":"2022-07-19","o":16.5,"h":16.85,"l":16.5,"c":16.72,"v":119300},{"d":"2022-07-20","o":16.8,"h":17.1,"l":16.75,"c":16.83,"v":190100},{"d":"2022-07-21","o":16.87,"h":17.2,"l":16.69,"c":17.17,"v":115900},{"d":"2022-07-22","o":17.34,"h":17.34,"l":16.91,"c":17.04,"v":153300},{"d":"2022-07-25","o":17.03,"h":17.19,"l":17,"c":17.04,"v":103300},{"d":"2022-07-26","o":17,"h":17,"l":16.7,"c":16.72,"v":103100},{"d":"2022-07-27","o":16.91,"h":17.33,"l":16.91,"c":17.29,"v":159500},{"d":"2022-07-28","o":17.31,"h":17.68,"l":17.11,"c":17.5,"v":115700},{"d":"2022-07-29","o":17.6,"h":17.97,"l":17.52,"c":17.96,"v":124800},{"d":"2022-08-01","o":18.04,"h":18.19,"l":17.91,"c":17.97,"v":174400},{"d":"2022-08-02","o":17.89,"h":18.25,"l":17.89,"c":17.96,"v":96000},{"d":"2022-08-03","o":18,"h":18.43,"l":18,"c":18.28,"v":147000},{"d":"2022-08-04","o":18.31,"h":18.38,"l":18.1,"c":18.15,"v":128100},{"d":"2022-08-05","o":18.1,"h":18.42,"l":18.1,"c":18.16,"v":70200},{"d":"2022-08-08","o":18.32,"h":18.5,"l":18.2,"c":18.36,"v":111300},{"d":"2022-08-09","o":18.21,"h":18.28,"l":18.06,"c":18.19,"v":88900},{"d":"2022-08-10","o":18.36,"h":18.56,"l":18.33,"c":18.36,"v":144800},{"d":"2022-08-11","o":18.58,"h":18.63,"l":18.31,"c":18.39,"v":75800},{"d":"2022-08-12","o":18.45,"h":18.68,"l":18.35,"c":18.65,"v":93400},{"d":"2022-08-15","o":18.6,"h":19.11,"l":18.59,"c":18.92,"v":128900},{"d":"2022-08-16","o":18.81,"h":18.88,"l":18.58,"c":18.67,"v":94600},{"d":"2022-08-17","o":18.5,"h":18.58,"l":18.25,"c":18.32,"v":133300},{"d":"2022-08-18","o":18.28,"h":18.54,"l":18.25,"c":18.46,"v":65400},{"d":"2022-08-19","o":18.31,"h":18.45,"l":18.03,"c":18.11,"v":101300},{"d":"2022-08-22","o":17.95,"h":17.95,"l":17.51,"c":17.61,"v":190600},{"d":"2022-08-23","o":17.64,"h":17.87,"l":17.59,"c":17.77,"v":141600},{"d":"2022-08-24","o":17.8,"h":18,"l":17.8,"c":17.94,"v":94300},{"d":"2022-08-25","o":17.98,"h":18.23,"l":17.97,"c":18.18,"v":76700},{"d":"2022-08-26","o":18.16,"h":18.3,"l":17.73,"c":17.73,"v":52000},{"d":"2022-08-29","o":17.64,"h":17.75,"l":17.51,"c":17.63,"v":54400},{"d":"2022-08-30","o":17.66,"h":17.72,"l":17.22,"c":17.31,"v":109800},{"d":"2022-08-31","o":17.44,"h":17.55,"l":17.3,"c":17.41,"v":91800},{"d":"2022-09-01","o":17.42,"h":17.42,"l":17.1,"c":17.26,"v":158700},{"d":"2022-09-02","o":17.46,"h":17.56,"l":17.15,"c":17.22,"v":86800},{"d":"2022-09-06","o":17.26,"h":17.33,"l":16.94,"c":17.01,"v":109600},{"d":"2022-09-07","o":17.05,"h":17.33,"l":17,"c":17.28,"v":74500},{"d":"2022-09-08","o":17.24,"h":17.57,"l":17.16,"c":17.55,"v":50100},{"d":"2022-09-09","o":17.42,"h":17.77,"l":17.3,"c":17.75,"v":75600},{"d":"2022-09-12","o":17.85,"h":18.04,"l":17.75,"c":17.85,"v":73900},{"d":"2022-09-13","o":17.38,"h":17.6,"l":17.2,"c":17.26,"v":96700},{"d":"2022-09-14","o":17.28,"h":17.42,"l":17.2,"c":17.29,"v":65400},{"d":"2022-09-15","o":17.2,"h":17.39,"l":17.01,"c":17.08,"v":81600},{"d":"2022-09-16","o":16.9,"h":17,"l":16.75,"c":16.95,"v":62900},{"d":"2022-09-19","o":16.7,"h":16.96,"l":16.65,"c":16.93,"v":118600},{"d":"2022-09-20","o":16.79,"h":16.79,"l":16.52,"c":16.64,"v":126000},{"d":"2022-09-21","o":16.64,"h":16.78,"l":16.29,"c":16.3,"v":173900},{"d":"2022-09-22","o":16.23,"h":16.31,"l":16.15,"c":16.21,"v":154300},{"d":"2022-09-23","o":16.11,"h":16.11,"l":15.54,"c":15.73,"v":218500},{"d":"2022-09-26","o":15.67,"h":15.88,"l":15.47,"c":15.63,"v":176000},{"d":"2022-09-27","o":15.65,"h":15.84,"l":15.57,"c":15.58,"v":158000},{"d":"2022-09-28","o":15.69,"h":16.11,"l":15.61,"c":16.06,"v":107200},{"d":"2022-09-29","o":15.88,"h":15.96,"l":15.41,"c":15.57,"v":206500},{"d":"2022-09-30","o":15.55,"h":15.82,"l":15.53,"c":15.58,"v":166700},{"d":"2022-10-03","o":15.81,"h":16.13,"l":15.72,"c":15.89,"v":245400},{"d":"2022-10-04","o":16.05,"h":16.56,"l":16.05,"c":16.51,"v":118500},{"d":"2022-10-05","o":16.33,"h":16.53,"l":16.23,"c":16.44,"v":114800},{"d":"2022-10-06","o":16.32,"h":16.58,"l":16.21,"c":16.3,"v":98100},{"d":"2022-10-07","o":16.09,"h":16.18,"l":15.83,"c":15.89,"v":109000},{"d":"2022-10-10","o":16.15,"h":16.15,"l":15.6,"c":15.78,"v":99400},{"d":"2022-10-11","o":15.61,"h":15.8,"l":15.43,"c":15.55,"v":155400},{"d":"2022-10-12","o":15.41,"h":15.48,"l":15.26,"c":15.39,"v":76900},{"d":"2022-10-13","o":14.92,"h":15.57,"l":14.92,"c":15.46,"v":132400},{"d":"2022-10-14","o":15.59,"h":15.6,"l":15.11,"c":15.13,"v":54400},{"d":"2022-10-17","o":15.28,"h":15.65,"l":15.28,"c":15.5,"v":125900},{"d":"2022-10-18","o":15.86,"h":15.95,"l":15.49,"c":15.59,"v":136100},{"d":"2022-10-19","o":15.6,"h":15.7,"l":15.47,"c":15.59,"v":92900},{"d":"2022-10-20","o":15.53,"h":15.81,"l":15.41,"c":15.5,"v":114800},{"d":"2022-10-21","o":15.41,"h":15.91,"l":15.35,"c":15.77,"v":124300},{"d":"2022-10-24","o":15.75,"h":16.13,"l":15.72,"c":16,"v":91200},{"d":"2022-10-25","o":16.14,"h":16.39,"l":16.14,"c":16.3,"v":115100},{"d":"2022-10-26","o":16.23,"h":16.46,"l":16.09,"c":16.2,"v":120100},{"d":"2022-10-27","o":16.2,"h":16.5,"l":16.12,"c":16.14,"v":218200},{"d":"2022-10-28","o":16.17,"h":16.42,"l":16.13,"c":16.4,"v":257700},{"d":"2022-10-31","o":16.36,"h":16.56,"l":16.28,"c":16.46,"v":139000},{"d":"2022-11-01","o":16.62,"h":16.7,"l":16.52,"c":16.6,"v":162200},{"d":"2022-11-02","o":16.54,"h":16.7,"l":16.23,"c":16.27,"v":81400},{"d":"2022-11-03","o":16.15,"h":16.43,"l":16.06,"c":16.26,"v":214500},{"d":"2022-11-04","o":16.46,"h":16.49,"l":16.08,"c":16.2,"v":117500},{"d":"2022-11-07","o":16.4,"h":16.63,"l":16.28,"c":16.62,"v":245700},{"d":"2022-11-08","o":16.81,"h":17.13,"l":16.62,"c":16.84,"v":195000},{"d":"2022-11-09","o":16.7,"h":16.87,"l":16.4,"c":16.4,"v":184600},{"d":"2022-11-10","o":16.8,"h":17.01,"l":16.7,"c":16.87,"v":181500},{"d":"2022-11-11","o":16.87,"h":17.14,"l":16.82,"c":17.11,"v":104500},{"d":"2022-11-14","o":17.15,"h":17.25,"l":16.72,"c":16.74,"v":142200},{"d":"2022-11-15","o":17.03,"h":17.16,"l":16.88,"c":16.89,"v":118900},{"d":"2022-11-16","o":16.82,"h":16.98,"l":16.7,"c":16.72,"v":118800},{"d":"2022-11-17","o":16.5,"h":16.92,"l":16.5,"c":16.92,"v":111200},{"d":"2022-11-18","o":16.92,"h":17.08,"l":16.87,"c":16.93,"v":94900},{"d":"2022-11-21","o":16.81,"h":16.99,"l":16.7,"c":16.74,"v":178300},{"d":"2022-11-22","o":16.76,"h":16.87,"l":16.72,"c":16.83,"v":164900},{"d":"2022-11-23","o":16.8,"h":17.1,"l":16.8,"c":16.97,"v":115000},{"d":"2022-11-25","o":17,"h":17.1,"l":16.95,"c":17.06,"v":17000},{"d":"2022-11-28","o":17.03,"h":17.11,"l":16.78,"c":16.78,"v":113000},{"d":"2022-11-29","o":16.7,"h":16.9,"l":16.7,"c":16.74,"v":170500},{"d":"2022-11-30","o":16.69,"h":17.42,"l":16.69,"c":17.39,"v":145200},{"d":"2022-12-01","o":17.53,"h":17.83,"l":17.39,"c":17.49,"v":215500},{"d":"2022-12-02","o":17.33,"h":17.49,"l":17.23,"c":17.47,"v":101600},{"d":"2022-12-05","o":17.28,"h":17.4,"l":17.07,"c":17.08,"v":103800},{"d":"2022-12-06","o":17,"h":17.2,"l":16.85,"c":16.91,"v":130800},{"d":"2022-12-07","o":16.87,"h":17.14,"l":16.87,"c":16.99,"v":167900},{"d":"2022-12-08","o":17.12,"h":17.22,"l":17.05,"c":17.07,"v":89400},{"d":"2022-12-09","o":16.88,"h":17.02,"l":16.86,"c":16.87,"v":105700},{"d":"2022-12-12","o":16.81,"h":16.99,"l":16.74,"c":16.98,"v":231800},{"d":"2022-12-13","o":17.25,"h":17.38,"l":17,"c":17.01,"v":212000},{"d":"2022-12-14","o":16.92,"h":17.2,"l":16.92,"c":16.99,"v":208300},{"d":"2022-12-15","o":16.8,"h":16.9,"l":16.59,"c":16.65,"v":176100},{"d":"2022-12-16","o":16.5,"h":16.67,"l":16.4,"c":16.48,"v":173300},{"d":"2022-12-19","o":16.4,"h":16.5,"l":16.26,"c":16.37,"v":154700},{"d":"2022-12-20","o":16.28,"h":16.5,"l":16.28,"c":16.33,"v":199700},{"d":"2022-12-21","o":16.39,"h":16.62,"l":16.39,"c":16.58,"v":172500},{"d":"2022-12-22","o":16.46,"h":16.5,"l":16.22,"c":16.38,"v":140100},{"d":"2022-12-23","o":16.28,"h":16.41,"l":16.22,"c":16.26,"v":170700},{"d":"2022-12-27","o":16.22,"h":16.3,"l":16.12,"c":16.16,"v":212200},{"d":"2022-12-28","o":16.08,"h":16.23,"l":15.88,"c":15.96,"v":281400},{"d":"2022-12-29","o":15.96,"h":16.34,"l":15.96,"c":16.23,"v":257300},{"d":"2022-12-30","o":16.08,"h":16.24,"l":16.01,"c":16.19,"v":196200},{"d":"2023-01-03","o":16.25,"h":16.55,"l":16.24,"c":16.35,"v":208400},{"d":"2023-01-04","o":16.46,"h":16.55,"l":16.33,"c":16.49,"v":116100},{"d":"2023-01-05","o":16.33,"h":16.36,"l":16.24,"c":16.25,"v":98000},{"d":"2023-01-06","o":16.37,"h":16.59,"l":16.28,"c":16.54,"v":73200},{"d":"2023-01-09","o":16.68,"h":16.9,"l":16.54,"c":16.67,"v":102700},{"d":"2023-01-10","o":16.71,"h":16.81,"l":16.62,"c":16.71,"v":108100},{"d":"2023-01-11","o":16.84,"h":17,"l":16.79,"c":17,"v":161400},{"d":"2023-01-12","o":17.12,"h":17.2,"l":16.85,"c":17.16,"v":92300},{"d":"2023-01-13","o":16.99,"h":17.16,"l":16.99,"c":17.15,"v":87600},{"d":"2023-01-17","o":17.15,"h":17.29,"l":17.07,"c":17.24,"v":112900},{"d":"2023-01-18","o":17.29,"h":17.39,"l":17.07,"c":17.08,"v":143700},{"d":"2023-01-19","o":16.76,"h":16.82,"l":16.62,"c":16.68,"v":140700},{"d":"2023-01-20","o":16.72,"h":16.9,"l":16.7,"c":16.9,"v":91400},{"d":"2023-01-23","o":17,"h":17.14,"l":16.9,"c":17.14,"v":105800},{"d":"2023-01-24","o":16.99,"h":17.18,"l":16.99,"c":17.1,"v":83900},{"d":"2023-01-25","o":16.88,"h":17.15,"l":16.88,"c":17.12,"v":103300},{"d":"2023-01-26","o":17.2,"h":17.32,"l":17.06,"c":17.32,"v":103600},{"d":"2023-01-27","o":17.24,"h":17.4,"l":17.24,"c":17.34,"v":91400},{"d":"2023-01-30","o":17.27,"h":17.31,"l":17.14,"c":17.2,"v":134900},{"d":"2023-01-31","o":17.28,"h":17.42,"l":17.22,"c":17.42,"v":119200},{"d":"2023-02-01","o":17.63,"h":17.8,"l":17.37,"c":17.67,"v":225500},{"d":"2023-02-02","o":17.9,"h":18,"l":17.71,"c":17.98,"v":222200},{"d":"2023-02-03","o":17.96,"h":17.96,"l":17.6,"c":17.63,"v":130800},{"d":"2023-02-06","o":17.51,"h":17.58,"l":17.26,"c":17.36,"v":150600},{"d":"2023-02-07","o":17.48,"h":17.5,"l":17.19,"c":17.46,"v":166000},{"d":"2023-02-08","o":17.48,"h":17.57,"l":17.39,"c":17.43,"v":79200},{"d":"2023-02-09","o":17.6,"h":17.64,"l":17.39,"c":17.43,"v":88100},{"d":"2023-02-10","o":17.3,"h":17.4,"l":17.19,"c":17.38,"v":95000},{"d":"2023-02-13","o":17.4,"h":17.51,"l":17.31,"c":17.4,"v":91000},{"d":"2023-02-14","o":17.4,"h":17.6,"l":17.33,"c":17.55,"v":70600},{"d":"2023-02-15","o":17.5,"h":17.82,"l":17.46,"c":17.77,"v":141000},{"d":"2023-02-16","o":17.61,"h":17.69,"l":17.44,"c":17.44,"v":81200},{"d":"2023-02-17","o":17.34,"h":17.53,"l":17.2,"c":17.31,"v":112200},{"d":"2023-02-21","o":17.14,"h":17.23,"l":16.92,"c":16.92,"v":148300},{"d":"2023-02-22","o":16.95,"h":17.12,"l":16.91,"c":16.99,"v":136300},{"d":"2023-02-23","o":17.17,"h":17.33,"l":16.89,"c":17.09,"v":112800},{"d":"2023-02-24","o":17,"h":17.08,"l":16.94,"c":17.08,"v":170700},{"d":"2023-02-27","o":17.15,"h":17.35,"l":17.04,"c":17.13,"v":196100},{"d":"2023-02-28","o":17.18,"h":17.18,"l":17.04,"c":17.12,"v":154900},{"d":"2023-03-01","o":17.24,"h":17.3,"l":17.15,"c":17.23,"v":168600},{"d":"2023-03-02","o":17.2,"h":17.4,"l":17.19,"c":17.34,"v":129600},{"d":"2023-03-03","o":17.51,"h":17.58,"l":17.4,"c":17.43,"v":172900},{"d":"2023-03-06","o":17.43,"h":17.65,"l":17.43,"c":17.43,"v":100700},{"d":"2023-03-07","o":17.37,"h":17.43,"l":17.19,"c":17.21,"v":97200},{"d":"2023-03-08","o":17.22,"h":17.36,"l":17.19,"c":17.29,"v":52300},{"d":"2023-03-09","o":17.26,"h":17.42,"l":17.08,"c":17.12,"v":110400},{"d":"2023-03-10","o":16.93,"h":17.05,"l":16.46,"c":16.46,"v":167400},{"d":"2023-03-13","o":16.34,"h":16.61,"l":16,"c":16.34,"v":101100},{"d":"2023-03-14","o":16.64,"h":16.75,"l":16.37,"c":16.61,"v":84700},{"d":"2023-03-15","o":16.28,"h":16.47,"l":16.22,"c":16.33,"v":107400},{"d":"2023-03-16","o":16.14,"h":16.61,"l":16.09,"c":16.59,"v":98300},{"d":"2023-03-17","o":16.55,"h":16.64,"l":16.34,"c":16.35,"v":74400},{"d":"2023-03-20","o":16.37,"h":16.57,"l":16.31,"c":16.48,"v":44200},{"d":"2023-03-21","o":16.65,"h":16.88,"l":16.65,"c":16.77,"v":59900},{"d":"2023-03-22","o":16.87,"h":17.07,"l":16.68,"c":16.71,"v":85500},{"d":"2023-03-23","o":16.84,"h":17.05,"l":16.64,"c":16.75,"v":78600},{"d":"2023-03-24","o":16.68,"h":16.8,"l":16.53,"c":16.62,"v":41900},{"d":"2023-03-27","o":16.71,"h":16.91,"l":16.61,"c":16.67,"v":50200},{"d":"2023-03-28","o":16.58,"h":16.69,"l":16.49,"c":16.55,"v":71500},{"d":"2023-03-29","o":16.67,"h":16.87,"l":16.62,"c":16.8,"v":64200},{"d":"2023-03-30","o":16.86,"h":16.97,"l":16.75,"c":16.96,"v":69400},{"d":"2023-03-31","o":16.91,"h":17.4,"l":16.87,"c":17.4,"v":86000},{"d":"2023-04-03","o":17.36,"h":17.44,"l":17.16,"c":17.36,"v":111400},{"d":"2023-04-04","o":17.41,"h":17.41,"l":17.07,"c":17.21,"v":79700},{"d":"2023-04-05","o":17.12,"h":17.39,"l":16.9,"c":16.99,"v":77300},{"d":"2023-04-06","o":16.88,"h":17.07,"l":16.88,"c":16.96,"v":51800},{"d":"2023-04-10","o":16.96,"h":17.32,"l":16.86,"c":17.27,"v":58700},{"d":"2023-04-11","o":17.23,"h":17.41,"l":17.17,"c":17.37,"v":69800},{"d":"2023-04-12","o":17.3,"h":17.37,"l":17.06,"c":17.32,"v":51800},{"d":"2023-04-13","o":17.31,"h":17.46,"l":17.21,"c":17.35,"v":83400},{"d":"2023-04-14","o":17.37,"h":17.43,"l":17.15,"c":17.28,"v":49600},{"d":"2023-04-17","o":17.26,"h":17.35,"l":17.17,"c":17.23,"v":56800},{"d":"2023-04-18","o":17.21,"h":17.33,"l":17.2,"c":17.25,"v":47800},{"d":"2023-04-19","o":17.25,"h":17.28,"l":17.08,"c":17.1,"v":76100},{"d":"2023-04-20","o":17,"h":17.12,"l":16.92,"c":16.95,"v":43900},{"d":"2023-04-21","o":17,"h":17,"l":16.77,"c":16.83,"v":47700},{"d":"2023-04-24","o":16.75,"h":16.93,"l":16.75,"c":16.83,"v":56900},{"d":"2023-04-25","o":16.8,"h":16.82,"l":16.44,"c":16.46,"v":70500},{"d":"2023-04-26","o":16.44,"h":16.58,"l":16.31,"c":16.34,"v":108400},{"d":"2023-04-27","o":16.5,"h":16.64,"l":16.42,"c":16.55,"v":60500},{"d":"2023-04-28","o":16.6,"h":16.76,"l":16.5,"c":16.76,"v":82700},{"d":"2023-05-01","o":16.84,"h":17.18,"l":16.79,"c":16.88,"v":132700},{"d":"2023-05-02","o":16.85,"h":16.94,"l":16.76,"c":16.79,"v":98300},{"d":"2023-05-03","o":16.81,"h":16.9,"l":16.66,"c":16.66,"v":58900},{"d":"2023-05-04","o":16.6,"h":16.88,"l":16.45,"c":16.48,"v":75600},{"d":"2023-05-05","o":16.57,"h":16.74,"l":16.53,"c":16.59,"v":59400},{"d":"2023-05-08","o":16.55,"h":16.62,"l":16.52,"c":16.57,"v":81800},{"d":"2023-05-09","o":16.48,"h":16.68,"l":16.47,"c":16.63,"v":57100},{"d":"2023-05-10","o":16.65,"h":16.65,"l":16.42,"c":16.46,"v":39800},{"d":"2023-05-11","o":16.38,"h":16.59,"l":16.36,"c":16.45,"v":49100},{"d":"2023-05-12","o":16.45,"h":16.56,"l":16.31,"c":16.41,"v":45300},{"d":"2023-05-15","o":16.32,"h":16.56,"l":16.32,"c":16.49,"v":68300},{"d":"2023-05-16","o":16.39,"h":16.48,"l":16.36,"c":16.37,"v":42300},{"d":"2023-05-17","o":16.49,"h":16.56,"l":16.39,"c":16.46,"v":139300},{"d":"2023-05-18","o":16.46,"h":16.64,"l":16.42,"c":16.59,"v":123900},{"d":"2023-05-19","o":16.59,"h":16.7,"l":16.46,"c":16.55,"v":116000},{"d":"2023-05-22","o":16.65,"h":16.69,"l":16.5,"c":16.57,"v":66000},{"d":"2023-05-23","o":16.48,"h":16.64,"l":16.41,"c":16.41,"v":111200},{"d":"2023-05-24","o":16.3,"h":16.44,"l":16.2,"c":16.2,"v":72700},{"d":"2023-05-25","o":16.33,"h":16.51,"l":16.23,"c":16.4,"v":81400},{"d":"2023-05-26","o":16.48,"h":16.78,"l":16.42,"c":16.71,"v":114100},{"d":"2023-05-30","o":16.84,"h":16.89,"l":16.75,"c":16.76,"v":101500},{"d":"2023-05-31","o":16.75,"h":16.87,"l":16.59,"c":16.71,"v":80400},{"d":"2023-06-01","o":16.76,"h":16.91,"l":16.57,"c":16.84,"v":134100},{"d":"2023-06-02","o":17,"h":17.3,"l":16.79,"c":17.16,"v":165200},{"d":"2023-06-05","o":17.17,"h":17.34,"l":17.1,"c":17.23,"v":139700},{"d":"2023-06-06","o":17.27,"h":17.83,"l":17.12,"c":17.7,"v":141200},{"d":"2023-06-07","o":17.7,"h":17.97,"l":17.47,"c":17.52,"v":133400},{"d":"2023-06-08","o":17.49,"h":17.83,"l":17.3,"c":17.71,"v":101000},{"d":"2023-06-09","o":17.64,"h":17.69,"l":17.42,"c":17.58,"v":90100},{"d":"2023-06-12","o":17.67,"h":18,"l":17.46,"c":17.93,"v":228500},{"d":"2023-06-13","o":18.09,"h":18.15,"l":18.01,"c":18.08,"v":158400},{"d":"2023-06-14","o":18.2,"h":18.45,"l":18,"c":18.42,"v":242700},{"d":"2023-06-15","o":18.45,"h":18.55,"l":18.12,"c":18.4,"v":237200},{"d":"2023-06-16","o":18.44,"h":18.46,"l":18.35,"c":18.36,"v":162900},{"d":"2023-06-20","o":18.3,"h":18.35,"l":18.09,"c":18.1,"v":250100},{"d":"2023-06-21","o":18.01,"h":18.18,"l":18.01,"c":18.05,"v":123900},{"d":"2023-06-22","o":18.03,"h":18.15,"l":17.9,"c":17.9,"v":184600},{"d":"2023-06-23","o":17.92,"h":18.15,"l":17.92,"c":18.1,"v":153000},{"d":"2023-06-26","o":18.08,"h":18.14,"l":17.78,"c":17.88,"v":131700},{"d":"2023-06-27","o":17.84,"h":18.05,"l":17.79,"c":17.96,"v":216700},{"d":"2023-06-28","o":18.04,"h":18.13,"l":17.98,"c":18.02,"v":120500},{"d":"2023-06-29","o":18.08,"h":18.2,"l":18.01,"c":18.07,"v":144200},{"d":"2023-06-30","o":18.11,"h":18.49,"l":18.11,"c":18.4,"v":164700},{"d":"2023-07-03","o":18.6,"h":18.8,"l":18.54,"c":18.64,"v":118900},{"d":"2023-07-05","o":18.52,"h":18.7,"l":18.52,"c":18.67,"v":131300},{"d":"2023-07-06","o":18.63,"h":18.65,"l":18.33,"c":18.61,"v":125400},{"d":"2023-07-07","o":18.53,"h":18.69,"l":18.51,"c":18.61,"v":96100},{"d":"2023-07-10","o":18.59,"h":18.67,"l":18.5,"c":18.65,"v":93400},{"d":"2023-07-11","o":18.81,"h":18.81,"l":18.63,"c":18.73,"v":80400},{"d":"2023-07-12","o":18.8,"h":18.81,"l":18.63,"c":18.65,"v":91200},{"d":"2023-07-13","o":18.72,"h":18.82,"l":18.69,"c":18.81,"v":88300},{"d":"2023-07-14","o":18.92,"h":18.94,"l":18.71,"c":18.71,"v":100900},{"d":"2023-07-17","o":18.75,"h":18.87,"l":18.75,"c":18.85,"v":82700},{"d":"2023-07-18","o":18.87,"h":18.97,"l":18.8,"c":18.9,"v":110500},{"d":"2023-07-19","o":19.05,"h":19.08,"l":18.92,"c":19.01,"v":87600},{"d":"2023-07-20","o":18.91,"h":19.01,"l":18.7,"c":18.71,"v":75100},{"d":"2023-07-21","o":18.79,"h":19.03,"l":18.71,"c":18.88,"v":67100},{"d":"2023-07-24","o":18.85,"h":18.85,"l":18.7,"c":18.72,"v":82100},{"d":"2023-07-25","o":18.69,"h":18.75,"l":18.54,"c":18.55,"v":136200},{"d":"2023-07-26","o":18.5,"h":18.63,"l":18.4,"c":18.47,"v":142800},{"d":"2023-07-27","o":18.53,"h":18.63,"l":18.34,"c":18.36,"v":138300},{"d":"2023-07-28","o":18.56,"h":18.63,"l":18.51,"c":18.61,"v":66700},{"d":"2023-07-31","o":18.57,"h":18.63,"l":18.5,"c":18.57,"v":118200},{"d":"2023-08-01","o":18.78,"h":18.78,"l":18.55,"c":18.58,"v":164600},{"d":"2023-08-02","o":18.49,"h":18.52,"l":18.2,"c":18.26,"v":123900},{"d":"2023-08-03","o":18.13,"h":18.29,"l":18.12,"c":18.2,"v":72100},{"d":"2023-08-04","o":18.41,"h":18.44,"l":18.1,"c":18.1,"v":82700},{"d":"2023-08-07","o":18.06,"h":18.3,"l":18.05,"c":18.28,"v":81400},{"d":"2023-08-08","o":18.15,"h":18.26,"l":18.1,"c":18.22,"v":76900},{"d":"2023-08-09","o":18.4,"h":18.4,"l":18.09,"c":18.15,"v":98000},{"d":"2023-08-10","o":18.12,"h":18.22,"l":18.02,"c":18.09,"v":74800},{"d":"2023-08-11","o":18.05,"h":18.05,"l":17.9,"c":18.04,"v":63800},{"d":"2023-08-14","o":18.14,"h":18.14,"l":17.93,"c":18.02,"v":81000},{"d":"2023-08-15","o":17.99,"h":18,"l":17.78,"c":17.8,"v":96800},{"d":"2023-08-16","o":17.65,"h":17.82,"l":17.59,"c":17.59,"v":110500},{"d":"2023-08-17","o":17.69,"h":17.69,"l":17.36,"c":17.39,"v":81200},{"d":"2023-08-18","o":17.3,"h":17.53,"l":17.3,"c":17.48,"v":123300},{"d":"2023-08-21","o":17.59,"h":17.59,"l":17.44,"c":17.51,"v":63700},{"d":"2023-08-22","o":17.53,"h":17.7,"l":17.45,"c":17.57,"v":72200},{"d":"2023-08-23","o":17.54,"h":17.93,"l":17.54,"c":17.86,"v":81000},{"d":"2023-08-24","o":17.95,"h":17.99,"l":17.6,"c":17.6,"v":50500},{"d":"2023-08-25","o":17.63,"h":17.75,"l":17.51,"c":17.69,"v":57300},{"d":"2023-08-28","o":17.77,"h":17.83,"l":17.71,"c":17.79,"v":58900},{"d":"2023-08-29","o":17.73,"h":18.05,"l":17.73,"c":17.96,"v":84400},{"d":"2023-08-30","o":18.08,"h":18.2,"l":18.05,"c":18.16,"v":58500},{"d":"2023-08-31","o":18.25,"h":18.25,"l":18,"c":18.23,"v":103000},{"d":"2023-09-01","o":18.31,"h":18.43,"l":18.24,"c":18.28,"v":91900},{"d":"2023-09-05","o":18.4,"h":18.49,"l":18.26,"c":18.34,"v":118600},{"d":"2023-09-06","o":18.32,"h":18.38,"l":18.22,"c":18.32,"v":87300},{"d":"2023-09-07","o":18.31,"h":18.36,"l":18.14,"c":18.16,"v":70500},{"d":"2023-09-08","o":18.02,"h":18.1,"l":17.98,"c":18.02,"v":59600},{"d":"2023-09-11","o":18.15,"h":18.15,"l":17.95,"c":18.08,"v":73100},{"d":"2023-09-12","o":17.97,"h":18.06,"l":17.95,"c":17.98,"v":84400},{"d":"2023-09-13","o":17.92,"h":17.98,"l":17.86,"c":17.9,"v":59300},{"d":"2023-09-14","o":17.96,"h":18,"l":17.9,"c":17.99,"v":42600},{"d":"2023-09-15","o":17.94,"h":17.94,"l":17.72,"c":17.79,"v":84200},{"d":"2023-09-18","o":17.69,"h":17.85,"l":17.65,"c":17.75,"v":37900},{"d":"2023-09-19","o":17.67,"h":17.75,"l":17.64,"c":17.65,"v":76400},{"d":"2023-09-20","o":17.68,"h":17.85,"l":17.65,"c":17.7,"v":129400},{"d":"2023-09-21","o":17.54,"h":17.62,"l":17.39,"c":17.39,"v":69300},{"d":"2023-09-22","o":17.39,"h":17.5,"l":16.88,"c":16.88,"v":364100},{"d":"2023-09-25","o":16.85,"h":16.85,"l":16.72,"c":16.79,"v":156000},{"d":"2023-09-26","o":16.67,"h":16.78,"l":16.3,"c":16.3,"v":171600},{"d":"2023-09-27","o":16.31,"h":16.5,"l":16.3,"c":16.38,"v":120500},{"d":"2023-09-28","o":16.28,"h":16.6,"l":16.28,"c":16.43,"v":76700},{"d":"2023-09-29","o":16.63,"h":16.66,"l":16.44,"c":16.51,"v":71600},{"d":"2023-10-02","o":16.75,"h":16.77,"l":16.56,"c":16.68,"v":150500},{"d":"2023-10-03","o":16.64,"h":16.73,"l":16.32,"c":16.32,"v":118000},{"d":"2023-10-04","o":16.34,"h":16.51,"l":16.33,"c":16.46,"v":59600},{"d":"2023-10-05","o":16.46,"h":16.57,"l":16.32,"c":16.34,"v":69900},{"d":"2023-10-06","o":16.32,"h":16.59,"l":16.32,"c":16.53,"v":119900},{"d":"2023-10-09","o":16.46,"h":16.58,"l":16.37,"c":16.51,"v":104400},{"d":"2023-10-10","o":16.62,"h":16.71,"l":16.58,"c":16.6,"v":104400},{"d":"2023-10-11","o":16.48,"h":16.56,"l":16.37,"c":16.47,"v":95600},{"d":"2023-10-12","o":16.47,"h":16.55,"l":16.28,"c":16.5,"v":170200},{"d":"2023-10-13","o":16.6,"h":16.62,"l":16.32,"c":16.33,"v":60000},{"d":"2023-10-16","o":16.28,"h":16.44,"l":16.27,"c":16.37,"v":96200},{"d":"2023-10-17","o":16.36,"h":16.43,"l":16.31,"c":16.36,"v":45600},{"d":"2023-10-18","o":16.34,"h":16.38,"l":16.09,"c":16.13,"v":76100},{"d":"2023-10-19","o":16.19,"h":16.2,"l":15.89,"c":15.93,"v":71500},{"d":"2023-10-20","o":15.88,"h":15.92,"l":15.61,"c":15.61,"v":78700},{"d":"2023-10-23","o":15.51,"h":15.77,"l":15.49,"c":15.54,"v":98500},{"d":"2023-10-24","o":15.59,"h":15.67,"l":15.57,"c":15.64,"v":128700},{"d":"2023-10-25","o":15.59,"h":15.62,"l":15.35,"c":15.36,"v":96900},{"d":"2023-10-26","o":15.31,"h":15.53,"l":15.1,"c":15.16,"v":119400},{"d":"2023-10-27","o":15.22,"h":15.25,"l":15.09,"c":15.13,"v":90000},{"d":"2023-10-30","o":15.21,"h":15.35,"l":15.21,"c":15.31,"v":102400},{"d":"2023-10-31","o":15.39,"h":15.55,"l":15.29,"c":15.54,"v":101400},{"d":"2023-11-01","o":15.6,"h":15.93,"l":15.56,"c":15.89,"v":175500},{"d":"2023-11-02","o":15.95,"h":16.3,"l":15.92,"c":16.29,"v":105200},{"d":"2023-11-03","o":16.3,"h":16.59,"l":16.29,"c":16.57,"v":124400},{"d":"2023-11-06","o":16.58,"h":16.67,"l":16.37,"c":16.46,"v":80500},{"d":"2023-11-07","o":16.4,"h":16.55,"l":16.34,"c":16.53,"v":77100},{"d":"2023-11-08","o":16.48,"h":16.65,"l":16.39,"c":16.61,"v":103200},{"d":"2023-11-09","o":16.6,"h":16.64,"l":16.33,"c":16.36,"v":92600},{"d":"2023-11-10","o":16.2,"h":16.43,"l":16.19,"c":16.41,"v":82400},{"d":"2023-11-13","o":16.39,"h":16.59,"l":16.24,"c":16.34,"v":190400},{"d":"2023-11-14","o":16.61,"h":16.76,"l":16.55,"c":16.65,"v":93000},{"d":"2023-11-15","o":16.64,"h":16.83,"l":16.63,"c":16.68,"v":72800},{"d":"2023-11-16","o":16.63,"h":16.73,"l":16.6,"c":16.69,"v":69600},{"d":"2023-11-17","o":16.76,"h":16.83,"l":16.7,"c":16.77,"v":73400},{"d":"2023-11-20","o":16.69,"h":16.97,"l":16.63,"c":16.88,"v":140300},{"d":"2023-11-21","o":16.8,"h":16.89,"l":16.72,"c":16.74,"v":110100},{"d":"2023-11-22","o":16.75,"h":16.91,"l":16.73,"c":16.77,"v":81100},{"d":"2023-11-24","o":16.7,"h":16.84,"l":16.7,"c":16.78,"v":37600},{"d":"2023-11-27","o":16.79,"h":16.91,"l":16.73,"c":16.84,"v":120500},{"d":"2023-11-28","o":16.76,"h":16.92,"l":16.74,"c":16.88,"v":145300},{"d":"2023-11-29","o":16.94,"h":17.05,"l":16.92,"c":17.04,"v":94200},{"d":"2023-11-30","o":17.05,"h":17.25,"l":17,"c":17.23,"v":108500},{"d":"2023-12-01","o":17.39,"h":17.55,"l":17.24,"c":17.51,"v":221900},{"d":"2023-12-04","o":17.5,"h":17.5,"l":17.19,"c":17.27,"v":139600},{"d":"2023-12-05","o":17.25,"h":17.25,"l":16.99,"c":17.16,"v":201000},{"d":"2023-12-06","o":17.16,"h":17.33,"l":17,"c":17.02,"v":107800},{"d":"2023-12-07","o":17.16,"h":17.34,"l":17.1,"c":17.23,"v":105900},{"d":"2023-12-08","o":17.1,"h":17.2,"l":17.05,"c":17.16,"v":118500},{"d":"2023-12-11","o":17.18,"h":17.23,"l":17.04,"c":17.09,"v":148900},{"d":"2023-12-12","o":17.01,"h":17.2,"l":16.73,"c":16.81,"v":330900},{"d":"2023-12-13","o":16.81,"h":17.14,"l":16.81,"c":17.09,"v":269300},{"d":"2023-12-14","o":17.21,"h":17.44,"l":17.18,"c":17.4,"v":203000},{"d":"2023-12-15","o":17.36,"h":17.5,"l":17.26,"c":17.35,"v":126200},{"d":"2023-12-18","o":17.5,"h":17.55,"l":17.41,"c":17.44,"v":140000},{"d":"2023-12-19","o":17.47,"h":17.64,"l":17.44,"c":17.53,"v":119200},{"d":"2023-12-20","o":17.44,"h":17.64,"l":17.31,"c":17.32,"v":140000},{"d":"2023-12-21","o":17.37,"h":17.6,"l":17.36,"c":17.43,"v":127500},{"d":"2023-12-22","o":17.48,"h":17.66,"l":17.43,"c":17.53,"v":89200},{"d":"2023-12-26","o":17.57,"h":17.68,"l":17.57,"c":17.62,"v":110600},{"d":"2023-12-27","o":17.55,"h":17.69,"l":17.47,"c":17.48,"v":205600},{"d":"2023-12-28","o":17.6,"h":17.6,"l":17.44,"c":17.58,"v":173600},{"d":"2023-12-29","o":17.53,"h":17.58,"l":17.36,"c":17.4,"v":193100},{"d":"2024-01-02","o":17.42,"h":17.5,"l":17.22,"c":17.28,"v":176700},{"d":"2024-01-03","o":17.28,"h":17.28,"l":17.1,"c":17.13,"v":119500},{"d":"2024-01-04","o":17.11,"h":17.42,"l":17.1,"c":17.36,"v":192000},{"d":"2024-01-05","o":17.4,"h":17.45,"l":17.29,"c":17.38,"v":65800},{"d":"2024-01-08","o":17.46,"h":17.89,"l":17.42,"c":17.82,"v":147000},{"d":"2024-01-09","o":17.71,"h":17.94,"l":17.71,"c":17.94,"v":107100},{"d":"2024-01-10","o":18,"h":18.14,"l":17.91,"c":18.14,"v":120700},{"d":"2024-01-11","o":17.94,"h":18.09,"l":17.83,"c":17.97,"v":154400},{"d":"2024-01-12","o":17.9,"h":18.08,"l":17.9,"c":18.02,"v":104900},{"d":"2024-01-16","o":18.01,"h":18.15,"l":17.91,"c":18.07,"v":113400},{"d":"2024-01-17","o":18.04,"h":18.05,"l":17.9,"c":18.05,"v":125600},{"d":"2024-01-18","o":18.23,"h":18.33,"l":18.07,"c":18.14,"v":80700},{"d":"2024-01-19","o":18.3,"h":18.5,"l":18.12,"c":18.46,"v":241500},{"d":"2024-01-22","o":18.63,"h":18.7,"l":18.47,"c":18.6,"v":165300},{"d":"2024-01-23","o":18.65,"h":18.66,"l":18.5,"c":18.61,"v":107400},{"d":"2024-01-24","o":18.74,"h":18.79,"l":18.58,"c":18.61,"v":166600},{"d":"2024-01-25","o":18.73,"h":18.73,"l":18.58,"c":18.64,"v":77800},{"d":"2024-01-26","o":18.64,"h":18.68,"l":18.45,"c":18.46,"v":148800},{"d":"2024-01-29","o":18.51,"h":18.75,"l":18.51,"c":18.75,"v":106200},{"d":"2024-01-30","o":18.89,"h":18.91,"l":18.78,"c":18.85,"v":221700},{"d":"2024-01-31","o":18.79,"h":18.87,"l":18.63,"c":18.68,"v":181800},{"d":"2024-02-01","o":18.73,"h":18.9,"l":18.66,"c":18.9,"v":189000},{"d":"2024-02-02","o":18.9,"h":19.11,"l":18.84,"c":19.06,"v":121700},{"d":"2024-02-05","o":19.09,"h":19.14,"l":18.94,"c":19.04,"v":117500},{"d":"2024-02-06","o":19.2,"h":19.39,"l":19.05,"c":19.35,"v":291900},{"d":"2024-02-07","o":19.4,"h":19.55,"l":19.36,"c":19.51,"v":84500},{"d":"2024-02-08","o":19.62,"h":19.8,"l":19.5,"c":19.79,"v":127700},{"d":"2024-02-09","o":19.74,"h":19.78,"l":19.41,"c":19.48,"v":150500},{"d":"2024-02-12","o":19.56,"h":19.68,"l":19.51,"c":19.55,"v":109900},{"d":"2024-02-13","o":19.3,"h":19.45,"l":19.18,"c":19.26,"v":113100},{"d":"2024-02-14","o":19.36,"h":19.4,"l":19.28,"c":19.3,"v":98100},{"d":"2024-02-15","o":19.34,"h":19.4,"l":19.29,"c":19.32,"v":107700},{"d":"2024-02-16","o":19.37,"h":19.4,"l":19.18,"c":19.21,"v":78300},{"d":"2024-02-20","o":19.21,"h":19.25,"l":18.78,"c":18.86,"v":171500},{"d":"2024-02-21","o":18.79,"h":18.85,"l":18.67,"c":18.74,"v":172900},{"d":"2024-02-22","o":18.99,"h":19.18,"l":18.89,"c":18.92,"v":279100},{"d":"2024-02-23","o":19.1,"h":19.2,"l":18.88,"c":19.04,"v":231400},{"d":"2024-02-26","o":19.05,"h":19.21,"l":19.05,"c":19.19,"v":101200},{"d":"2024-02-27","o":19.23,"h":19.31,"l":19.16,"c":19.31,"v":128900},{"d":"2024-02-28","o":19.35,"h":19.4,"l":19.22,"c":19.32,"v":177800},{"d":"2024-02-29","o":19.4,"h":19.51,"l":19.37,"c":19.44,"v":150100},{"d":"2024-03-01","o":19.54,"h":19.86,"l":19.5,"c":19.85,"v":129600},{"d":"2024-03-04","o":20,"h":20.25,"l":19.86,"c":20.16,"v":170200},{"d":"2024-03-05","o":20.1,"h":20.15,"l":19.63,"c":19.72,"v":154300},{"d":"2024-03-06","o":19.84,"h":19.96,"l":19.73,"c":19.88,"v":202700},{"d":"2024-03-07","o":20.03,"h":20.11,"l":19.92,"c":19.98,"v":139500},{"d":"2024-03-08","o":19.95,"h":19.97,"l":19.69,"c":19.8,"v":176000},{"d":"2024-03-11","o":19.74,"h":19.79,"l":19.63,"c":19.64,"v":72500},{"d":"2024-03-12","o":19.73,"h":19.74,"l":19.58,"c":19.59,"v":163700},{"d":"2024-03-13","o":19.6,"h":19.67,"l":19.55,"c":19.63,"v":92200},{"d":"2024-03-14","o":19.71,"h":19.71,"l":19.36,"c":19.41,"v":165500},{"d":"2024-03-15","o":19.32,"h":19.33,"l":19.22,"c":19.25,"v":81700},{"d":"2024-03-18","o":19.35,"h":19.4,"l":19.25,"c":19.26,"v":84000},{"d":"2024-03-19","o":19.26,"h":19.39,"l":19.13,"c":19.35,"v":113400},{"d":"2024-03-20","o":19.46,"h":19.68,"l":19.39,"c":19.66,"v":95700},{"d":"2024-03-21","o":19.78,"h":19.94,"l":19.7,"c":19.92,"v":157300},{"d":"2024-03-22","o":19.92,"h":19.94,"l":19.85,"c":19.91,"v":75500},{"d":"2024-03-25","o":19.84,"h":19.91,"l":19.81,"c":19.86,"v":59500},{"d":"2024-03-26","o":19.9,"h":20.08,"l":19.81,"c":19.95,"v":153200},{"d":"2024-03-27","o":19.97,"h":20.03,"l":19.8,"c":20.03,"v":130900},{"d":"2024-03-28","o":20.12,"h":20.16,"l":20,"c":20.07,"v":166200},{"d":"2024-04-01","o":20,"h":20.13,"l":19.82,"c":20,"v":105500},{"d":"2024-04-02","o":19.91,"h":19.91,"l":19.66,"c":19.9,"v":137700},{"d":"2024-04-03","o":19.84,"h":19.92,"l":19.76,"c":19.86,"v":108700},{"d":"2024-04-04","o":19.97,"h":20.04,"l":19.76,"c":19.77,"v":89900},{"d":"2024-04-05","o":19.76,"h":20,"l":19.76,"c":19.92,"v":80500},{"d":"2024-04-08","o":20.02,"h":20.14,"l":19.93,"c":20.08,"v":133300},{"d":"2024-04-09","o":20.15,"h":20.16,"l":19.97,"c":20.06,"v":124700},{"d":"2024-04-10","o":19.7,"h":19.88,"l":19.61,"c":19.71,"v":97400},{"d":"2024-04-11","o":19.76,"h":19.89,"l":19.75,"c":19.88,"v":53100},{"d":"2024-04-12","o":19.83,"h":19.84,"l":19.56,"c":19.64,"v":83200},{"d":"2024-04-15","o":19.8,"h":19.84,"l":19.34,"c":19.39,"v":108500},{"d":"2024-04-16","o":19.43,"h":19.48,"l":19.1,"c":19.16,"v":174300},{"d":"2024-04-17","o":19.31,"h":19.35,"l":19.03,"c":19.1,"v":74200},{"d":"2024-04-18","o":19.14,"h":19.19,"l":18.97,"c":18.97,"v":76000},{"d":"2024-04-19","o":19.03,"h":19.07,"l":18.7,"c":18.76,"v":134400},{"d":"2024-04-22","o":18.79,"h":19.05,"l":18.7,"c":18.86,"v":131600},{"d":"2024-04-23","o":19,"h":19.2,"l":18.94,"c":19.16,"v":81400},{"d":"2024-04-24","o":19.24,"h":19.28,"l":19.1,"c":19.18,"v":86700},{"d":"2024-04-25","o":18.99,"h":19.2,"l":18.94,"c":19.16,"v":62700},{"d":"2024-04-26","o":19.25,"h":19.43,"l":19.18,"c":19.43,"v":66000},{"d":"2024-04-29","o":19.59,"h":19.65,"l":19.48,"c":19.59,"v":155900},{"d":"2024-04-30","o":19.66,"h":19.71,"l":19.37,"c":19.38,"v":124100},{"d":"2024-05-01","o":19.43,"h":19.61,"l":19.28,"c":19.4,"v":118700},{"d":"2024-05-02","o":19.56,"h":19.66,"l":19.39,"c":19.63,"v":58800},{"d":"2024-05-03","o":19.96,"h":19.98,"l":19.8,"c":19.98,"v":121500},{"d":"2024-05-06","o":20.08,"h":20.14,"l":19.9,"c":20.08,"v":116000},{"d":"2024-05-07","o":20.1,"h":20.1,"l":20.01,"c":20.03,"v":108000},{"d":"2024-05-08","o":19.97,"h":20.09,"l":19.82,"c":20.04,"v":60900},{"d":"2024-05-09","o":20.09,"h":20.09,"l":19.93,"c":20,"v":87800},{"d":"2024-05-10","o":19.91,"h":20,"l":19.85,"c":19.9,"v":78500},{"d":"2024-05-13","o":19.96,"h":19.96,"l":19.85,"c":19.92,"v":72700},{"d":"2024-05-14","o":19.96,"h":19.99,"l":19.8,"c":19.97,"v":98600},{"d":"2024-05-15","o":20.05,"h":20.09,"l":19.97,"c":20.08,"v":84900},{"d":"2024-05-16","o":20.09,"h":20.09,"l":19.59,"c":19.64,"v":207800},{"d":"2024-05-17","o":19.7,"h":19.89,"l":19.69,"c":19.89,"v":63800},{"d":"2024-05-20","o":19.85,"h":20.07,"l":19.84,"c":19.93,"v":95200},{"d":"2024-05-21","o":19.9,"h":20.04,"l":19.88,"c":20,"v":89700},{"d":"2024-05-22","o":20.04,"h":20.05,"l":19.9,"c":20,"v":80500},{"d":"2024-05-23","o":20.08,"h":20.08,"l":19.76,"c":19.82,"v":127500},{"d":"2024-05-24","o":19.82,"h":20.03,"l":19.82,"c":19.96,"v":77700},{"d":"2024-05-28","o":20,"h":20.04,"l":19.86,"c":19.96,"v":81300},{"d":"2024-05-29","o":19.91,"h":19.93,"l":19.82,"c":19.91,"v":104300},{"d":"2024-05-30","o":19.98,"h":20.04,"l":19.92,"c":20,"v":179500},{"d":"2024-05-31","o":20.01,"h":20.03,"l":19.81,"c":19.95,"v":90800},{"d":"2024-06-03","o":19.92,"h":19.94,"l":19.77,"c":19.89,"v":55500},{"d":"2024-06-04","o":19.85,"h":19.94,"l":19.75,"c":19.83,"v":96100},{"d":"2024-06-05","o":19.9,"h":20.06,"l":19.79,"c":20.04,"v":121500},{"d":"2024-06-06","o":20.08,"h":20.12,"l":20.01,"c":20.1,"v":86300},{"d":"2024-06-07","o":20.1,"h":20.11,"l":20,"c":20.1,"v":51400},{"d":"2024-06-10","o":20.08,"h":20.25,"l":20.05,"c":20.22,"v":111500},{"d":"2024-06-11","o":20.22,"h":20.41,"l":20.17,"c":20.41,"v":123200},{"d":"2024-06-12","o":20.54,"h":20.92,"l":20.54,"c":20.73,"v":269900},{"d":"2024-06-13","o":20.73,"h":20.75,"l":20.37,"c":20.48,"v":124100},{"d":"2024-06-14","o":20.48,"h":20.58,"l":20.42,"c":20.58,"v":108200},{"d":"2024-06-17","o":20.59,"h":20.73,"l":20.5,"c":20.71,"v":98100},{"d":"2024-06-18","o":20.73,"h":20.99,"l":20.72,"c":20.99,"v":160300},{"d":"2024-06-20","o":21.17,"h":21.26,"l":20.83,"c":21.26,"v":317900},{"d":"2024-06-21","o":21.23,"h":21.25,"l":21.05,"c":21.16,"v":98900},{"d":"2024-06-24","o":21.19,"h":21.26,"l":20.91,"c":20.96,"v":115600},{"d":"2024-06-25","o":21.08,"h":21.08,"l":20.96,"c":21.08,"v":76800},{"d":"2024-06-26","o":20.98,"h":21.12,"l":20.96,"c":21.08,"v":167100},{"d":"2024-06-27","o":21.23,"h":21.73,"l":21.14,"c":21.58,"v":221600},{"d":"2024-06-28","o":21.74,"h":21.93,"l":21.6,"c":21.71,"v":142700},{"d":"2024-07-01","o":21.72,"h":21.72,"l":21.51,"c":21.56,"v":158000},{"d":"2024-07-02","o":21.6,"h":21.75,"l":21.54,"c":21.6,"v":106700},{"d":"2024-07-03","o":21.68,"h":21.72,"l":21.6,"c":21.72,"v":68600},{"d":"2024-07-05","o":21.75,"h":21.9,"l":21.73,"c":21.88,"v":99000},{"d":"2024-07-08","o":21.97,"h":22,"l":21.73,"c":21.8,"v":91200},{"d":"2024-07-09","o":21.95,"h":21.97,"l":21.8,"c":21.97,"v":155600},{"d":"2024-07-10","o":22.02,"h":22.18,"l":22.01,"c":22.08,"v":162300},{"d":"2024-07-11","o":21.97,"h":21.97,"l":21.6,"c":21.6,"v":145100},{"d":"2024-07-12","o":21.69,"h":21.88,"l":21.54,"c":21.64,"v":113200},{"d":"2024-07-15","o":21.71,"h":21.94,"l":21.54,"c":21.8,"v":97200},{"d":"2024-07-16","o":21.94,"h":21.97,"l":21.75,"c":21.96,"v":96000},{"d":"2024-07-17","o":21.77,"h":21.86,"l":21.17,"c":21.23,"v":161100},{"d":"2024-07-18","o":21.33,"h":21.41,"l":20.61,"c":20.74,"v":169400},{"d":"2024-07-19","o":20.74,"h":21.15,"l":20.74,"c":20.88,"v":139000},{"d":"2024-07-22","o":20.93,"h":21.27,"l":20.88,"c":21.26,"v":112700},{"d":"2024-07-23","o":21.28,"h":21.4,"l":21.1,"c":21.3,"v":119900},{"d":"2024-07-24","o":21.17,"h":21.19,"l":20.77,"c":20.82,"v":108400},{"d":"2024-07-25","o":20.89,"h":20.98,"l":20.62,"c":20.87,"v":70500},{"d":"2024-07-26","o":20.95,"h":21.11,"l":20.6,"c":20.64,"v":80900},{"d":"2024-07-29","o":20.64,"h":20.92,"l":20.45,"c":20.92,"v":73200},{"d":"2024-07-30","o":21.18,"h":21.22,"l":20.67,"c":20.91,"v":148900},{"d":"2024-07-31","o":21.16,"h":21.48,"l":21.01,"c":21.29,"v":87500},{"d":"2024-08-01","o":21.36,"h":21.56,"l":20.93,"c":21.19,"v":92100},{"d":"2024-08-02","o":20.92,"h":21.1,"l":20.14,"c":20.38,"v":163800},{"d":"2024-08-05","o":19.65,"h":19.92,"l":19.1,"c":19.84,"v":187400},{"d":"2024-08-06","o":20.05,"h":20.36,"l":19.87,"c":20.27,"v":103900},{"d":"2024-08-07","o":20.67,"h":20.7,"l":20.05,"c":20.16,"v":109600},{"d":"2024-08-08","o":20.25,"h":20.48,"l":20.18,"c":20.38,"v":71300},{"d":"2024-08-09","o":20.36,"h":20.86,"l":20.36,"c":20.76,"v":56300},{"d":"2024-08-12","o":20.46,"h":20.84,"l":20.4,"c":20.75,"v":47300},{"d":"2024-08-13","o":20.94,"h":21.27,"l":20.72,"c":20.93,"v":97100},{"d":"2024-08-14","o":20.97,"h":21,"l":20.7,"c":20.85,"v":53900},{"d":"2024-08-15","o":21.03,"h":21.29,"l":20.93,"c":21.07,"v":98800},{"d":"2024-08-16","o":20.97,"h":21.48,"l":20.97,"c":21.45,"v":68500},{"d":"2024-08-19","o":21.38,"h":21.6,"l":21.26,"c":21.38,"v":65700},{"d":"2024-08-20","o":21.37,"h":21.64,"l":21.26,"c":21.49,"v":58700},{"d":"2024-08-21","o":21.6,"h":21.67,"l":21.4,"c":21.47,"v":70900},{"d":"2024-08-22","o":21.44,"h":21.63,"l":21,"c":21.04,"v":75500},{"d":"2024-08-23","o":21.17,"h":21.5,"l":21,"c":21.2,"v":80700},{"d":"2024-08-26","o":21.18,"h":21.33,"l":20.94,"c":21,"v":103200},{"d":"2024-08-27","o":21,"h":21.13,"l":20.85,"c":21.02,"v":73600},{"d":"2024-08-28","o":21.1,"h":21.19,"l":20.94,"c":21.09,"v":78400},{"d":"2024-08-29","o":21.31,"h":21.6,"l":21.17,"c":21.52,"v":176200},{"d":"2024-08-30","o":21.54,"h":21.82,"l":21.51,"c":21.66,"v":63800},{"d":"2024-09-03","o":21.65,"h":21.65,"l":21.13,"c":21.23,"v":46600},{"d":"2024-09-04","o":21.22,"h":21.38,"l":21.04,"c":21.2,"v":59200},{"d":"2024-09-05","o":21.1,"h":21.34,"l":20.9,"c":20.96,"v":53600},{"d":"2024-09-06","o":20.96,"h":21.08,"l":20.33,"c":20.46,"v":78800},{"d":"2024-09-09","o":20.46,"h":20.75,"l":20.33,"c":20.45,"v":116300},{"d":"2024-09-10","o":20.6,"h":20.78,"l":20.51,"c":20.75,"v":45000},{"d":"2024-09-11","o":20.75,"h":20.97,"l":20.53,"c":20.86,"v":70000},{"d":"2024-09-12","o":20.89,"h":21.02,"l":20.64,"c":20.92,"v":61200},{"d":"2024-09-13","o":20.8,"h":21.02,"l":20.66,"c":20.8,"v":87900},{"d":"2024-09-16","o":20.78,"h":21.02,"l":20.77,"c":20.99,"v":53500},{"d":"2024-09-17","o":21.1,"h":21.12,"l":21,"c":21.08,"v":43400},{"d":"2024-09-18","o":21.2,"h":21.5,"l":21.04,"c":21.34,"v":81100},{"d":"2024-09-19","o":21.61,"h":21.88,"l":21.42,"c":21.49,"v":49000},{"d":"2024-09-20","o":21.58,"h":21.74,"l":21.33,"c":21.57,"v":33000},{"d":"2024-09-23","o":21.71,"h":21.73,"l":21.47,"c":21.57,"v":49300},{"d":"2024-09-24","o":21.55,"h":21.74,"l":21.46,"c":21.74,"v":72200},{"d":"2024-09-25","o":21.75,"h":21.75,"l":21.52,"c":21.73,"v":72100},{"d":"2024-09-26","o":21.8,"h":21.89,"l":21.07,"c":21.63,"v":150200},{"d":"2024-09-27","o":21.62,"h":22,"l":21.6,"c":21.9,"v":108900},{"d":"2024-09-30","o":21.9,"h":21.98,"l":21.8,"c":21.97,"v":67000},{"d":"2024-10-01","o":21.82,"h":21.89,"l":21.51,"c":21.71,"v":81800},{"d":"2024-10-02","o":21.65,"h":21.93,"l":21.55,"c":21.85,"v":53400},{"d":"2024-10-03","o":21.7,"h":22,"l":21.65,"c":21.85,"v":74200},{"d":"2024-10-04","o":21.85,"h":22.08,"l":21.84,"c":22.08,"v":58700},{"d":"2024-10-07","o":22.03,"h":22.19,"l":21.91,"c":22.15,"v":95800},{"d":"2024-10-08","o":22.17,"h":22.44,"l":22.03,"c":22.19,"v":61200},{"d":"2024-10-09","o":22.22,"h":22.79,"l":22.18,"c":22.7,"v":91900},{"d":"2024-10-10","o":22.67,"h":22.67,"l":22.4,"c":22.5,"v":70600},{"d":"2024-10-11","o":22.35,"h":22.8,"l":22.25,"c":22.63,"v":93100},{"d":"2024-10-14","o":22.69,"h":22.75,"l":22.52,"c":22.73,"v":48900},{"d":"2024-10-15","o":22.74,"h":22.85,"l":22.48,"c":22.53,"v":59800},{"d":"2024-10-16","o":22.61,"h":22.62,"l":22.34,"c":22.47,"v":53500},{"d":"2024-10-17","o":22.67,"h":22.94,"l":22.36,"c":22.36,"v":60600},{"d":"2024-10-18","o":22.52,"h":22.57,"l":22.39,"c":22.51,"v":54500},{"d":"2024-10-21","o":22.58,"h":22.71,"l":22.41,"c":22.57,"v":53900},{"d":"2024-10-22","o":22.59,"h":22.61,"l":22.42,"c":22.56,"v":40000},{"d":"2024-10-23","o":22.47,"h":22.52,"l":22.13,"c":22.26,"v":92200},{"d":"2024-10-24","o":22.44,"h":22.6,"l":21.96,"c":21.96,"v":92000},{"d":"2024-10-25","o":22.11,"h":22.4,"l":21.97,"c":22.14,"v":80100},{"d":"2024-10-28","o":22.31,"h":22.36,"l":22.21,"c":22.29,"v":45500},{"d":"2024-10-29","o":22.31,"h":22.41,"l":22.28,"c":22.41,"v":93700},{"d":"2024-10-30","o":22.37,"h":22.75,"l":22.37,"c":22.64,"v":121400},{"d":"2024-10-31","o":22.51,"h":22.74,"l":22.17,"c":22.33,"v":47000},{"d":"2024-11-01","o":22.34,"h":22.5,"l":22.15,"c":22.18,"v":53200},{"d":"2024-11-04","o":22.22,"h":22.33,"l":22,"c":22.06,"v":41800},{"d":"2024-11-05","o":22.1,"h":22.6,"l":22.1,"c":22.54,"v":56400},{"d":"2024-11-06","o":22.98,"h":23.22,"l":22.77,"c":22.81,"v":133300},{"d":"2024-11-07","o":23,"h":23.2,"l":23,"c":23.13,"v":85900},{"d":"2024-11-08","o":23.2,"h":23.94,"l":23.01,"c":23.7,"v":132200},{"d":"2024-11-11","o":23.84,"h":23.84,"l":23.34,"c":23.57,"v":73900},{"d":"2024-11-12","o":23.48,"h":23.71,"l":22.95,"c":23.05,"v":75200},{"d":"2024-11-13","o":23.05,"h":23.34,"l":22.61,"c":22.81,"v":92300},{"d":"2024-11-14","o":22.89,"h":23.06,"l":22.5,"c":22.72,"v":55700},{"d":"2024-11-15","o":22.72,"h":22.72,"l":22.18,"c":22.48,"v":85200},{"d":"2024-11-18","o":22.48,"h":22.65,"l":22.3,"c":22.58,"v":57500},{"d":"2024-11-19","o":22.54,"h":22.99,"l":22.46,"c":22.84,"v":71300},{"d":"2024-11-20","o":22.92,"h":22.98,"l":22.7,"c":22.87,"v":35500},{"d":"2024-11-21","o":23,"h":23.5,"l":22.85,"c":23.34,"v":75200},{"d":"2024-11-22","o":23.34,"h":23.63,"l":23.3,"c":23.58,"v":102700},{"d":"2024-11-25","o":23.83,"h":23.92,"l":23.54,"c":23.84,"v":88700},{"d":"2024-11-26","o":23.93,"h":24.08,"l":23.75,"c":24.08,"v":89800},{"d":"2024-11-27","o":24.34,"h":24.44,"l":23.95,"c":24.3,"v":155200},{"d":"2024-11-29","o":24.3,"h":24.75,"l":24.23,"c":24.57,"v":66500},{"d":"2024-12-02","o":24.67,"h":24.93,"l":24.41,"c":24.79,"v":101900},{"d":"2024-12-03","o":24.77,"h":25,"l":24.66,"c":24.77,"v":86300},{"d":"2024-12-04","o":24.98,"h":25,"l":24.79,"c":24.97,"v":88600},{"d":"2024-12-05","o":25.14,"h":25.48,"l":24.86,"c":25.39,"v":117400},{"d":"2024-12-06","o":25.44,"h":25.65,"l":25.31,"c":25.45,"v":89000},{"d":"2024-12-09","o":25.51,"h":25.62,"l":25.15,"c":25.2,"v":87600},{"d":"2024-12-10","o":25.15,"h":25.28,"l":24.68,"c":24.76,"v":84100},{"d":"2024-12-11","o":24.89,"h":24.97,"l":24.53,"c":24.67,"v":83300},{"d":"2024-12-12","o":24.39,"h":24.6,"l":24.16,"c":24.25,"v":95700},{"d":"2024-12-13","o":24.31,"h":24.49,"l":24.15,"c":24.41,"v":80200},{"d":"2024-12-16","o":24.48,"h":24.98,"l":24.32,"c":24.78,"v":95100},{"d":"2024-12-17","o":24.88,"h":24.99,"l":24.17,"c":24.28,"v":63100},{"d":"2024-12-18","o":24.3,"h":24.52,"l":23.65,"c":23.82,"v":117500},{"d":"2024-12-19","o":24.02,"h":24.48,"l":23.64,"c":23.64,"v":85500},{"d":"2024-12-20","o":23.75,"h":23.94,"l":23.26,"c":23.71,"v":73700},{"d":"2024-12-23","o":23.99,"h":24.42,"l":23.61,"c":24.31,"v":84900},{"d":"2024-12-24","o":24.53,"h":25.3,"l":24.5,"c":25.12,"v":87500},{"d":"2024-12-26","o":25,"h":25.23,"l":24.57,"c":25.09,"v":73500},{"d":"2024-12-27","o":25.07,"h":25.25,"l":24.7,"c":25.08,"v":82500},{"d":"2024-12-30","o":24.97,"h":25,"l":24.25,"c":24.95,"v":179000},{"d":"2024-12-31","o":25,"h":25,"l":24.5,"c":24.66,"v":73100},{"d":"2025-01-02","o":24.88,"h":24.99,"l":24.04,"c":24.16,"v":99900},{"d":"2025-01-03","o":24.43,"h":24.49,"l":24.14,"c":24.27,"v":76900},{"d":"2025-01-06","o":24.44,"h":24.84,"l":24.38,"c":24.5,"v":109800},{"d":"2025-01-07","o":24.59,"h":24.72,"l":23.76,"c":23.86,"v":110000},{"d":"2025-01-08","o":23.81,"h":24.13,"l":23.65,"c":23.81,"v":120000},{"d":"2025-01-10","o":23.7,"h":23.9,"l":23.36,"c":23.53,"v":103800},{"d":"2025-01-13","o":23.33,"h":23.5,"l":23,"c":23.34,"v":79500},{"d":"2025-01-14","o":23.35,"h":23.67,"l":23.31,"c":23.5,"v":69400},{"d":"2025-01-15","o":23.68,"h":24.64,"l":23.68,"c":24.08,"v":58800},{"d":"2025-01-16","o":24.15,"h":24.35,"l":23.88,"c":24,"v":72900},{"d":"2025-01-17","o":24.33,"h":24.65,"l":24.05,"c":24.13,"v":55700},{"d":"2025-01-21","o":24.12,"h":24.67,"l":23.9,"c":24.51,"v":75800},{"d":"2025-01-22","o":24.79,"h":25.09,"l":24.56,"c":24.96,"v":132900},{"d":"2025-01-23","o":24.84,"h":25.35,"l":24.82,"c":25.27,"v":126100},{"d":"2025-01-24","o":25.42,"h":25.52,"l":25.33,"c":25.4,"v":127400},{"d":"2025-01-27","o":24.95,"h":24.98,"l":23.69,"c":23.7,"v":278200},{"d":"2025-01-28","o":23.75,"h":24,"l":23.73,"c":23.92,"v":174600},{"d":"2025-01-29","o":24.11,"h":24.18,"l":23.89,"c":24.13,"v":109700},{"d":"2025-01-30","o":24.49,"h":25.19,"l":24.3,"c":24.98,"v":163600},{"d":"2025-01-31","o":25.24,"h":25.27,"l":24.84,"c":25.02,"v":60400},{"d":"2025-02-03","o":24.65,"h":24.75,"l":24.16,"c":24.54,"v":90200},{"d":"2025-02-04","o":24.6,"h":24.81,"l":24.52,"c":24.72,"v":115000},{"d":"2025-02-05","o":24.71,"h":25,"l":24.54,"c":25,"v":63400},{"d":"2025-02-06","o":25.23,"h":25.55,"l":25.02,"c":25.46,"v":125300},{"d":"2025-02-07","o":25.57,"h":25.6,"l":25.15,"c":25.39,"v":92600},{"d":"2025-02-10","o":25.42,"h":25.67,"l":25.15,"c":25.53,"v":77300},{"d":"2025-02-11","o":25.46,"h":25.69,"l":25.29,"c":25.57,"v":65800},{"d":"2025-02-12","o":25.3,"h":25.57,"l":25.17,"c":25.38,"v":65900},{"d":"2025-02-13","o":25.1,"h":25.38,"l":25.01,"c":25.15,"v":69400},{"d":"2025-02-14","o":25.25,"h":25.25,"l":25.01,"c":25.2,"v":54300},{"d":"2025-02-18","o":25.36,"h":25.36,"l":25.01,"c":25.21,"v":79300},{"d":"2025-02-19","o":25.2,"h":25.45,"l":25.01,"c":25.31,"v":79100},{"d":"2025-02-20","o":25.42,"h":25.42,"l":25.1,"c":25.28,"v":69100},{"d":"2025-02-21","o":25.28,"h":25.38,"l":24.54,"c":24.59,"v":72200},{"d":"2025-02-24","o":24.79,"h":24.8,"l":24.11,"c":24.19,"v":115300},{"d":"2025-02-25","o":24.32,"h":24.38,"l":23.73,"c":24,"v":96100},{"d":"2025-02-26","o":24.3,"h":24.45,"l":23.92,"c":24.08,"v":104200},{"d":"2025-02-27","o":24.3,"h":24.3,"l":23.54,"c":23.64,"v":150700},{"d":"2025-02-28","o":23.58,"h":23.92,"l":23.53,"c":23.84,"v":82600},{"d":"2025-03-03","o":23.92,"h":23.95,"l":23.35,"c":23.48,"v":103800},{"d":"2025-03-04","o":23.05,"h":23.27,"l":22.65,"c":22.95,"v":173400},{"d":"2025-03-05","o":22.94,"h":23.35,"l":22.76,"c":23.21,"v":61500},{"d":"2025-03-06","o":23.07,"h":23.08,"l":22.2,"c":22.4,"v":157900},{"d":"2025-03-07","o":22.17,"h":22.6,"l":21.89,"c":22.32,"v":96600},{"d":"2025-03-10","o":21.98,"h":22.09,"l":20.85,"c":21.03,"v":189600},{"d":"2025-03-11","o":20.93,"h":21.82,"l":20.85,"c":20.98,"v":131600},{"d":"2025-03-12","o":21.3,"h":21.8,"l":21.07,"c":21.34,"v":77900},{"d":"2025-03-13","o":21.19,"h":21.23,"l":20.92,"c":21.04,"v":89600},{"d":"2025-03-14","o":21.2,"h":21.66,"l":21.12,"c":21.32,"v":75500},{"d":"2025-03-17","o":21.33,"h":21.65,"l":21.13,"c":21.47,"v":91800},{"d":"2025-03-18","o":21.46,"h":21.68,"l":21.1,"c":21.2,"v":76000},{"d":"2025-03-19","o":21.24,"h":21.83,"l":21.24,"c":21.53,"v":65800},{"d":"2025-03-20","o":21.48,"h":21.74,"l":21.46,"c":21.53,"v":55300},{"d":"2025-03-21","o":21.42,"h":21.74,"l":21.26,"c":21.6,"v":63500},{"d":"2025-03-24","o":21.82,"h":21.9,"l":21.56,"c":21.72,"v":69200},{"d":"2025-03-25","o":21.85,"h":21.92,"l":21.61,"c":21.85,"v":63500},{"d":"2025-03-26","o":21.67,"h":21.84,"l":21.24,"c":21.4,"v":74500},{"d":"2025-03-27","o":21.32,"h":21.56,"l":21,"c":21.22,"v":91700},{"d":"2025-03-28","o":21.36,"h":21.41,"l":20.65,"c":21.08,"v":127300},{"d":"2025-03-31","o":20.78,"h":20.81,"l":20.34,"c":20.63,"v":131900},{"d":"2025-04-01","o":20.59,"h":20.77,"l":20.47,"c":20.72,"v":88700},{"d":"2025-04-02","o":20.65,"h":20.92,"l":20.48,"c":20.83,"v":101500},{"d":"2025-04-03","o":20,"h":20.11,"l":19.6,"c":19.66,"v":162300},{"d":"2025-04-04","o":19.39,"h":19.51,"l":17.76,"c":18.08,"v":338000},{"d":"2025-04-07","o":17.75,"h":17.87,"l":16.18,"c":17.61,"v":293000},{"d":"2025-04-08","o":18.58,"h":18.9,"l":17.77,"c":18.11,"v":190600},{"d":"2025-04-09","o":17.86,"h":20.35,"l":17.81,"c":19.93,"v":257100},{"d":"2025-04-10","o":19.74,"h":20.16,"l":18.91,"c":19.43,"v":141900},{"d":"2025-04-11","o":19.25,"h":19.75,"l":19.16,"c":19.51,"v":124900},{"d":"2025-04-14","o":19.76,"h":19.91,"l":19.48,"c":19.57,"v":62400},{"d":"2025-04-15","o":19.73,"h":19.92,"l":19.48,"c":19.59,"v":92200},{"d":"2025-04-16","o":19.2,"h":19.64,"l":19.1,"c":19.2,"v":53900},{"d":"2025-04-17","o":19.58,"h":19.67,"l":19.23,"c":19.4,"v":49100},{"d":"2025-04-21","o":19.28,"h":19.28,"l":18.7,"c":18.79,"v":68000},{"d":"2025-04-22","o":18.94,"h":19.49,"l":18.94,"c":19.29,"v":67300},{"d":"2025-04-23","o":19.86,"h":20.08,"l":19.66,"c":19.81,"v":97800},{"d":"2025-04-24","o":19.83,"h":20.25,"l":19.82,"c":20.17,"v":74600},{"d":"2025-04-25","o":20.25,"h":20.58,"l":20.11,"c":20.58,"v":86000},{"d":"2025-04-28","o":20.59,"h":20.67,"l":20.29,"c":20.65,"v":78500},{"d":"2025-04-29","o":20.73,"h":20.9,"l":20.58,"c":20.82,"v":126000},{"d":"2025-04-30","o":20.72,"h":20.9,"l":20.4,"c":20.9,"v":65200},{"d":"2025-05-01","o":21.04,"h":21.19,"l":20.9,"c":21.01,"v":63400},{"d":"2025-05-02","o":21.28,"h":21.67,"l":21.2,"c":21.5,"v":63300},{"d":"2025-05-05","o":21.5,"h":21.6,"l":21.07,"c":21.54,"v":99400},{"d":"2025-05-06","o":21.23,"h":21.5,"l":21.09,"c":21.22,"v":55800},{"d":"2025-05-07","o":21.29,"h":21.58,"l":21.12,"c":21.36,"v":43600},{"d":"2025-05-08","o":21.51,"h":21.76,"l":21.41,"c":21.48,"v":53700},{"d":"2025-05-09","o":21.66,"h":21.79,"l":21.42,"c":21.65,"v":46400},{"d":"2025-05-12","o":22.1,"h":22.2,"l":21.75,"c":21.98,"v":100900},{"d":"2025-05-13","o":21.99,"h":22.68,"l":21.9,"c":22.38,"v":70900},{"d":"2025-05-14","o":22.56,"h":22.89,"l":22.37,"c":22.71,"v":102100},{"d":"2025-05-15","o":22.49,"h":22.71,"l":22.12,"c":22.64,"v":68300},{"d":"2025-05-16","o":22.8,"h":22.88,"l":22.6,"c":22.85,"v":33200},{"d":"2025-05-19","o":22.71,"h":22.99,"l":22.55,"c":22.89,"v":70800},{"d":"2025-05-20","o":22.95,"h":23,"l":22.7,"c":22.9,"v":86400},{"d":"2025-05-21","o":22.88,"h":22.98,"l":22.45,"c":22.65,"v":69900},{"d":"2025-05-22","o":22.64,"h":22.77,"l":22.5,"c":22.68,"v":38400},{"d":"2025-05-23","o":22.27,"h":22.61,"l":22.11,"c":22.5,"v":22700},{"d":"2025-05-27","o":22.94,"h":23.04,"l":22.72,"c":22.99,"v":76900},{"d":"2025-05-28","o":23.23,"h":23.23,"l":22.81,"c":23.1,"v":105600},{"d":"2025-05-29","o":23.44,"h":23.53,"l":23.14,"c":23.53,"v":168200},{"d":"2025-05-30","o":23.54,"h":23.65,"l":23.16,"c":23.65,"v":77200},{"d":"2025-06-02","o":23.6,"h":23.8,"l":23.43,"c":23.75,"v":65100},{"d":"2025-06-03","o":23.75,"h":24.09,"l":23.67,"c":24.04,"v":76700},{"d":"2025-06-04","o":24.04,"h":24.51,"l":23.95,"c":24.41,"v":89900},{"d":"2025-06-05","o":24.55,"h":24.85,"l":23.94,"c":24.14,"v":59100},{"d":"2025-06-06","o":24.38,"h":24.38,"l":24.04,"c":24.19,"v":75800},{"d":"2025-06-09","o":24.22,"h":24.46,"l":24.12,"c":24.26,"v":79300},{"d":"2025-06-10","o":24.39,"h":24.59,"l":24.11,"c":24.59,"v":95700},{"d":"2025-06-11","o":24.55,"h":24.67,"l":24.31,"c":24.45,"v":73900},{"d":"2025-06-12","o":24.26,"h":24.45,"l":24.19,"c":24.41,"v":62900},{"d":"2025-06-13","o":24.2,"h":24.44,"l":24.05,"c":24.14,"v":43200},{"d":"2025-06-16","o":24.11,"h":24.11,"l":23.75,"c":23.78,"v":147500},{"d":"2025-06-17","o":23.93,"h":23.93,"l":23.47,"c":23.52,"v":113800},{"d":"2025-06-18","o":23.58,"h":23.93,"l":23.45,"c":23.75,"v":106600},{"d":"2025-06-20","o":23.9,"h":23.93,"l":23.31,"c":23.5,"v":82000},{"d":"2025-06-23","o":23.48,"h":23.59,"l":23.33,"c":23.51,"v":59400},{"d":"2025-06-24","o":23.67,"h":24.01,"l":23.67,"c":23.92,"v":83900},{"d":"2025-06-25","o":24.04,"h":24.21,"l":23.95,"c":24.19,"v":48700},{"d":"2025-06-26","o":24.25,"h":24.78,"l":24.1,"c":24.75,"v":92600},{"d":"2025-06-27","o":24.94,"h":24.94,"l":24.51,"c":24.77,"v":121000},{"d":"2025-06-30","o":24.76,"h":24.92,"l":24.64,"c":24.82,"v":92400},{"d":"2025-07-01","o":24.63,"h":24.96,"l":24.56,"c":24.64,"v":89500},{"d":"2025-07-02","o":24.6,"h":24.62,"l":24.4,"c":24.6,"v":59100},{"d":"2025-07-03","o":24.59,"h":24.78,"l":24.56,"c":24.69,"v":36900},{"d":"2025-07-07","o":24.53,"h":24.74,"l":24.41,"c":24.55,"v":69500},{"d":"2025-07-08","o":24.68,"h":24.72,"l":24.38,"c":24.54,"v":40500},{"d":"2025-07-09","o":24.59,"h":24.74,"l":24.46,"c":24.59,"v":45500},{"d":"2025-07-10","o":24.51,"h":24.74,"l":24.4,"c":24.5,"v":66700},{"d":"2025-07-11","o":24.34,"h":24.44,"l":24.21,"c":24.33,"v":35800},{"d":"2025-07-14","o":24.35,"h":24.47,"l":24.09,"c":24.22,"v":70100},{"d":"2025-07-15","o":24.23,"h":24.73,"l":24.18,"c":24.69,"v":106100},{"d":"2025-07-16","o":24.73,"h":24.73,"l":24.22,"c":24.53,"v":37300},{"d":"2025-07-17","o":24.56,"h":24.66,"l":24.44,"c":24.55,"v":63300},{"d":"2025-07-18","o":24.69,"h":24.72,"l":24.6,"c":24.68,"v":46500},{"d":"2025-07-21","o":24.73,"h":24.82,"l":24.6,"c":24.66,"v":52100},{"d":"2025-07-22","o":24.68,"h":24.8,"l":24.44,"c":24.68,"v":54900},{"d":"2025-07-23","o":24.8,"h":24.84,"l":24.47,"c":24.62,"v":56300},{"d":"2025-07-24","o":24.68,"h":24.89,"l":24.56,"c":24.6,"v":38000},{"d":"2025-07-25","o":24.6,"h":24.74,"l":24.55,"c":24.68,"v":31400},{"d":"2025-07-28","o":24.73,"h":24.9,"l":24.52,"c":24.65,"v":50500},{"d":"2025-07-29","o":24.76,"h":24.85,"l":24.57,"c":24.82,"v":60200},{"d":"2025-07-30","o":25.47,"h":25.47,"l":24.7,"c":24.8,"v":114100},{"d":"2025-07-31","o":25.03,"h":25.1,"l":24.82,"c":24.82,"v":60500},{"d":"2025-08-01","o":24.76,"h":24.78,"l":24.4,"c":24.59,"v":57400},{"d":"2025-08-04","o":24.62,"h":25,"l":24.62,"c":24.74,"v":62900},{"d":"2025-08-05","o":24.78,"h":24.89,"l":24.38,"c":24.6,"v":71900},{"d":"2025-08-06","o":24.65,"h":25,"l":24.65,"c":25,"v":57900},{"d":"2025-08-07","o":24.96,"h":24.97,"l":24.54,"c":24.54,"v":73400},{"d":"2025-08-08","o":24.7,"h":24.72,"l":24.57,"c":24.7,"v":58500},{"d":"2025-08-11","o":24.55,"h":24.56,"l":24.41,"c":24.5,"v":52600},{"d":"2025-08-12","o":24.55,"h":24.55,"l":24.28,"c":24.47,"v":65500},{"d":"2025-08-13","o":24.55,"h":24.57,"l":24.36,"c":24.54,"v":78300},{"d":"2025-08-14","o":24.39,"h":24.81,"l":24.35,"c":24.44,"v":57900},{"d":"2025-08-15","o":24.45,"h":24.57,"l":24.38,"c":24.43,"v":23900},{"d":"2025-08-18","o":24.48,"h":24.48,"l":24.24,"c":24.24,"v":47600},{"d":"2025-08-19","o":24.4,"h":24.53,"l":24.05,"c":24.15,"v":52800},{"d":"2025-08-20","o":24.13,"h":24.13,"l":23.52,"c":23.99,"v":60900},{"d":"2025-08-21","o":23.81,"h":23.95,"l":23.72,"c":23.75,"v":57000},{"d":"2025-08-22","o":23.86,"h":24.22,"l":23.7,"c":24.15,"v":49700},{"d":"2025-08-25","o":24.13,"h":24.3,"l":24.06,"c":24.1,"v":81400},{"d":"2025-08-26","o":24.14,"h":24.34,"l":24.06,"c":24.26,"v":37100},{"d":"2025-08-27","o":24.3,"h":24.49,"l":24.21,"c":24.47,"v":69600},{"d":"2025-08-28","o":24.45,"h":24.8,"l":24.44,"c":24.61,"v":105500},{"d":"2025-08-29","o":24.56,"h":24.63,"l":24.31,"c":24.51,"v":62000},{"d":"2025-09-02","o":24.33,"h":24.33,"l":23.91,"c":23.96,"v":82900},{"d":"2025-09-03","o":24.05,"h":24.17,"l":23.8,"c":23.91,"v":65000},{"d":"2025-09-04","o":23.91,"h":24.24,"l":23.84,"c":24.08,"v":80200},{"d":"2025-09-05","o":24.12,"h":24.65,"l":23.95,"c":24.04,"v":64100},{"d":"2025-09-08","o":24.2,"h":24.32,"l":24.13,"c":24.26,"v":39200},{"d":"2025-09-09","o":24.35,"h":24.52,"l":24.17,"c":24.39,"v":48700},{"d":"2025-09-10","o":24.62,"h":24.81,"l":24.51,"c":24.58,"v":57800},{"d":"2025-09-11","o":24.75,"h":24.85,"l":24.62,"c":24.62,"v":63700},{"d":"2025-09-12","o":24.4,"h":24.6,"l":24.03,"c":24.39,"v":79100},{"d":"2025-09-15","o":24.37,"h":24.55,"l":24.1,"c":24.33,"v":92900},{"d":"2025-09-16","o":24.48,"h":24.48,"l":24.16,"c":24.24,"v":63000},{"d":"2025-09-17","o":24.2,"h":24.33,"l":24,"c":24.06,"v":52400},{"d":"2025-09-18","o":24.25,"h":24.39,"l":24.12,"c":24.28,"v":65700},{"d":"2025-09-19","o":24.26,"h":24.4,"l":24.19,"c":24.29,"v":43000},{"d":"2025-09-22","o":24.28,"h":24.69,"l":24.22,"c":24.5,"v":56500},{"d":"2025-09-23","o":24.38,"h":24.6,"l":24.21,"c":24.28,"v":57300},{"d":"2025-09-24","o":24.28,"h":24.5,"l":24.08,"c":24.15,"v":78400},{"d":"2025-09-25","o":24.13,"h":24.15,"l":23.8,"c":23.85,"v":72100},{"d":"2025-09-26","o":23.9,"h":24.14,"l":23.74,"c":24.12,"v":88500},{"d":"2025-09-29","o":24.08,"h":24.42,"l":23.95,"c":24.03,"v":124200},{"d":"2025-09-30","o":23.92,"h":24.24,"l":23.76,"c":24.03,"v":78900},{"d":"2025-10-01","o":24.05,"h":24.37,"l":23.85,"c":24.24,"v":68700},{"d":"2025-10-02","o":24.23,"h":24.3,"l":24.07,"c":24.19,"v":67300},{"d":"2025-10-03","o":24.13,"h":24.38,"l":24.06,"c":24.06,"v":60400},{"d":"2025-10-06","o":24.05,"h":24.27,"l":23.91,"c":24.03,"v":102000},{"d":"2025-10-07","o":24.12,"h":24.17,"l":23.72,"c":23.89,"v":77900},{"d":"2025-10-08","o":23.95,"h":24.18,"l":23.91,"c":24.08,"v":50900},{"d":"2025-10-09","o":24.13,"h":24.2,"l":23.95,"c":24.11,"v":37100},{"d":"2025-10-10","o":24.07,"h":24.27,"l":23.42,"c":23.45,"v":43400},{"d":"2025-10-13","o":23.76,"h":23.9,"l":23.66,"c":23.79,"v":60000},{"d":"2025-10-14","o":23.44,"h":23.7,"l":23.37,"c":23.57,"v":81800},{"d":"2025-10-15","o":23.64,"h":24.15,"l":23.52,"c":24.04,"v":175200},{"d":"2025-10-16","o":24.15,"h":24.17,"l":23.52,"c":23.79,"v":65300},{"d":"2025-10-17","o":23.61,"h":23.98,"l":23.45,"c":23.67,"v":49900},{"d":"2025-10-20","o":23.8,"h":24,"l":23.54,"c":23.62,"v":71600},{"d":"2025-10-21","o":23.56,"h":23.71,"l":23.32,"c":23.37,"v":69200},{"d":"2025-10-22","o":23.3,"h":23.4,"l":23.05,"c":23.09,"v":98500},{"d":"2025-10-23","o":23.09,"h":23.42,"l":23.09,"c":23.35,"v":105900},{"d":"2025-10-24","o":23.69,"h":23.87,"l":23.53,"c":23.77,"v":97900},{"d":"2025-10-27","o":24.09,"h":24.29,"l":24.01,"c":24.28,"v":125400},{"d":"2025-10-28","o":24.28,"h":24.46,"l":24.24,"c":24.28,"v":79300},{"d":"2025-10-29","o":24.38,"h":24.6,"l":24.1,"c":24.58,"v":116000},{"d":"2025-10-30","o":24.62,"h":24.62,"l":24.4,"c":24.5,"v":121900},{"d":"2025-10-31","o":24.64,"h":24.75,"l":24.49,"c":24.65,"v":71800},{"d":"2025-11-03","o":24.78,"h":24.78,"l":24.55,"c":24.72,"v":68800},{"d":"2025-11-04","o":24.35,"h":24.51,"l":24.2,"c":24.3,"v":61500},{"d":"2025-11-05","o":24.16,"h":24.43,"l":24.13,"c":24.13,"v":77400},{"d":"2025-11-06","o":24.21,"h":24.25,"l":23.87,"c":23.98,"v":64900},{"d":"2025-11-07","o":24.25,"h":24.26,"l":23.72,"c":23.8,"v":51900},{"d":"2025-11-10","o":23.95,"h":24.26,"l":23.95,"c":24.17,"v":96700},{"d":"2025-11-11","o":24.11,"h":24.25,"l":23.99,"c":24.16,"v":54700},{"d":"2025-11-12","o":24.29,"h":24.43,"l":24.06,"c":24.08,"v":59800},{"d":"2025-11-13","o":23.78,"h":23.79,"l":23.15,"c":23.32,"v":86800},{"d":"2025-11-14","o":22.99,"h":23.25,"l":22.8,"c":22.98,"v":126400},{"d":"2025-11-17","o":23.03,"h":23.24,"l":22.53,"c":22.59,"v":114800},{"d":"2025-11-18","o":22.42,"h":22.66,"l":22.26,"c":22.39,"v":114500},{"d":"2025-11-19","o":22.25,"h":22.95,"l":22.25,"c":22.47,"v":65500},{"d":"2025-11-20","o":22.85,"h":23.15,"l":21.75,"c":21.76,"v":113900},{"d":"2025-11-21","o":21.8,"h":22.13,"l":21.46,"c":21.79,"v":73100},{"d":"2025-11-24","o":21.86,"h":22.28,"l":21.8,"c":22.23,"v":76500},{"d":"2025-11-25","o":22.2,"h":22.75,"l":21.82,"c":22.75,"v":138700},{"d":"2025-11-26","o":23.1,"h":23.4,"l":22.88,"c":23.33,"v":123600},{"d":"2025-11-28","o":23.41,"h":23.49,"l":23.28,"c":23.39,"v":41300},{"d":"2025-12-01","o":23.2,"h":23.37,"l":22.8,"c":23.11,"v":53500},{"d":"2025-12-02","o":23.17,"h":23.28,"l":23,"c":23.1,"v":69200},{"d":"2025-12-03","o":23.13,"h":23.22,"l":22.88,"c":23.16,"v":56300},{"d":"2025-12-04","o":23.25,"h":23.45,"l":23.02,"c":23.35,"v":49600},{"d":"2025-12-05","o":23.39,"h":23.63,"l":23.31,"c":23.45,"v":56900},{"d":"2025-12-08","o":23.46,"h":23.55,"l":23.2,"c":23.37,"v":78000},{"d":"2025-12-09","o":23.22,"h":23.43,"l":23.14,"c":23.15,"v":81000},{"d":"2025-12-10","o":23.2,"h":23.4,"l":23,"c":23.34,"v":70300},{"d":"2025-12-11","o":23.06,"h":23.11,"l":22.67,"c":22.97,"v":105900},{"d":"2025-12-12","o":22.98,"h":23.2,"l":22.26,"c":22.72,"v":101500},{"d":"2025-12-15","o":22.64,"h":22.74,"l":22.25,"c":22.42,"v":126300},{"d":"2025-12-16","o":22.49,"h":22.58,"l":22.25,"c":22.43,"v":75100},{"d":"2025-12-17","o":22.38,"h":22.5,"l":22.14,"c":22.2,"v":110100},{"d":"2025-12-18","o":22.41,"h":22.58,"l":22.19,"c":22.28,"v":79000},{"d":"2025-12-19","o":22.13,"h":22.91,"l":22.13,"c":22.71,"v":71800},{"d":"2025-12-22","o":23,"h":23.26,"l":22.8,"c":23.06,"v":94400},{"d":"2025-12-23","o":23.04,"h":23.31,"l":22.97,"c":23.24,"v":86700},{"d":"2025-12-24","o":23.17,"h":23.39,"l":23.17,"c":23.35,"v":35300},{"d":"2025-12-26","o":23.35,"h":23.5,"l":22.9,"c":23.17,"v":216600},{"d":"2025-12-29","o":21.9,"h":22.16,"l":21.76,"c":22.05,"v":149700},{"d":"2025-12-30","o":22.25,"h":22.33,"l":21.85,"c":21.98,"v":213600},{"d":"2025-12-31","o":21.95,"h":22.06,"l":21.68,"c":21.75,"v":100500},{"d":"2026-01-02","o":21.89,"h":22.12,"l":21.68,"c":21.84,"v":101500},{"d":"2026-01-05","o":22.02,"h":22.2,"l":21.92,"c":22.05,"v":106100},{"d":"2026-01-06","o":22.02,"h":22.42,"l":22.02,"c":22.41,"v":110100},{"d":"2026-01-07","o":22.48,"h":22.59,"l":22.44,"c":22.46,"v":85600},{"d":"2026-01-08","o":22.44,"h":22.67,"l":22.22,"c":22.5,"v":188300},{"d":"2026-01-09","o":22.58,"h":23.42,"l":22.52,"c":23.29,"v":516100},{"d":"2026-01-12","o":23.14,"h":23.54,"l":23.08,"c":23.48,"v":169100},{"d":"2026-01-13","o":23.47,"h":23.67,"l":23.41,"c":23.47,"v":127900},{"d":"2026-01-14","o":23.4,"h":23.41,"l":23.03,"c":23.33,"v":123200},{"d":"2026-01-15","o":23.41,"h":23.57,"l":23.17,"c":23.25,"v":107600},{"d":"2026-01-16","o":23.34,"h":23.34,"l":22.87,"c":22.93,"v":154100},{"d":"2026-01-20","o":22.47,"h":22.98,"l":22.41,"c":22.46,"v":121300},{"d":"2026-01-21","o":22.5,"h":22.79,"l":22.46,"c":22.65,"v":90400},{"d":"2026-01-22","o":22.87,"h":23,"l":22.6,"c":22.8,"v":91600},{"d":"2026-01-23","o":22.84,"h":22.84,"l":22.55,"c":22.6,"v":120100},{"d":"2026-01-26","o":22.67,"h":22.86,"l":22.62,"c":22.62,"v":60100},{"d":"2026-01-27","o":22.77,"h":22.92,"l":22.66,"c":22.77,"v":78500},{"d":"2026-01-28","o":22.74,"h":22.94,"l":22.67,"c":22.88,"v":112900},{"d":"2026-01-29","o":23.01,"h":23.08,"l":22.48,"c":22.87,"v":150000},{"d":"2026-01-30","o":22.65,"h":22.91,"l":22.5,"c":22.64,"v":85700},{"d":"2026-02-02","o":22.57,"h":22.86,"l":22.56,"c":22.62,"v":200400},{"d":"2026-02-03","o":22.61,"h":22.9,"l":22.31,"c":22.54,"v":105100},{"d":"2026-02-04","o":22.49,"h":22.65,"l":22.12,"c":22.43,"v":155400},{"d":"2026-02-05","o":22.2,"h":22.4,"l":21.97,"c":21.97,"v":156100},{"d":"2026-02-06","o":22.29,"h":22.6,"l":22.19,"c":22.58,"v":111400},{"d":"2026-02-09","o":22.56,"h":22.95,"l":22.56,"c":22.76,"v":124900},{"d":"2026-02-10","o":22.82,"h":22.95,"l":22.68,"c":22.77,"v":117900},{"d":"2026-02-11","o":22.85,"h":22.94,"l":22.67,"c":22.82,"v":115800},{"d":"2026-02-12","o":22.79,"h":22.8,"l":22.45,"c":22.53,"v":135200},{"d":"2026-02-13","o":22.47,"h":22.8,"l":22.42,"c":22.59,"v":136800},{"d":"2026-02-17","o":22.34,"h":22.88,"l":22.34,"c":22.73,"v":66700},{"d":"2026-02-18","o":22.79,"h":23.19,"l":22.79,"c":22.97,"v":105400},{"d":"2026-02-19","o":22.9,"h":22.95,"l":22.75,"c":22.86,"v":64000},{"d":"2026-02-20","o":22.74,"h":23.12,"l":22.74,"c":23.01,"v":53900},{"d":"2026-02-23","o":22.83,"h":23,"l":22.76,"c":22.87,"v":89200},{"d":"2026-02-24","o":22.87,"h":23.21,"l":22.87,"c":23.15,"v":92900},{"d":"2026-02-25","o":23.2,"h":23.48,"l":23.17,"c":23.46,"v":117700},{"d":"2026-02-26","o":23.55,"h":23.55,"l":23.18,"c":23.26,"v":120300},{"d":"2026-02-27","o":22.97,"h":23.17,"l":22.9,"c":23.02,"v":96300},{"d":"2026-03-02","o":22.67,"h":23.04,"l":22.67,"c":22.96,"v":53400},{"d":"2026-03-03","o":22.58,"h":22.89,"l":22.44,"c":22.72,"v":79700},{"d":"2026-03-04","o":22.8,"h":22.96,"l":22.75,"c":22.88,"v":70900},{"d":"2026-03-05","o":22.75,"h":22.8,"l":22.35,"c":22.59,"v":81300},{"d":"2026-03-06","o":22.15,"h":22.45,"l":21.95,"c":22.05,"v":106700},{"d":"2026-03-09","o":21.8,"h":21.96,"l":21.52,"c":21.96,"v":99300},{"d":"2026-03-10","o":21.97,"h":22.27,"l":21.97,"c":22.05,"v":58700},{"d":"2026-03-11","o":22.06,"h":22.47,"l":22.06,"c":22.38,"v":48900},{"d":"2026-03-12","o":22.2,"h":22.2,"l":21.88,"c":21.9,"v":93600},{"d":"2026-03-13","o":22.01,"h":22.16,"l":21.7,"c":21.7,"v":54300},{"d":"2026-03-16","o":21.75,"h":22.21,"l":21.75,"c":21.87,"v":63400},{"d":"2026-03-17","o":21.95,"h":22.24,"l":21.93,"c":21.94,"v":42000},{"d":"2026-03-18","o":21.91,"h":22.2,"l":21.7,"c":21.71,"v":68900},{"d":"2026-03-19","o":21.36,"h":21.99,"l":21.36,"c":21.6,"v":101600},{"d":"2026-03-20","o":21.55,"h":21.81,"l":21.15,"c":21.24,"v":90900},{"d":"2026-03-23","o":21.45,"h":21.82,"l":21.35,"c":21.47,"v":77900},{"d":"2026-03-24","o":21.38,"h":21.65,"l":21.38,"c":21.59,"v":89800},{"d":"2026-03-25","o":21.86,"h":22.21,"l":21.85,"c":22.08,"v":73200},{"d":"2026-03-26","o":22.02,"h":22.02,"l":21.45,"c":21.59,"v":91100},{"d":"2026-03-27","o":21.49,"h":21.61,"l":21.01,"c":21.16,"v":154000},{"d":"2026-03-30","o":21.53,"h":21.58,"l":20.91,"c":21.1,"v":149700},{"d":"2026-03-31","o":21.3,"h":21.55,"l":21.06,"c":21.41,"v":144304},{"d":"2026-04-01","o":21.55,"h":21.94,"l":21.52,"c":21.85,"v":84743},{"d":"2026-04-02","o":21.55,"h":22.02,"l":21.5,"c":21.8,"v":52830},{"d":"2026-04-06","o":21.85,"h":21.99,"l":21.38,"c":21.89,"v":63200},{"d":"2026-04-07","o":21.75,"h":21.86,"l":21.54,"c":21.84,"v":63645},{"d":"2026-04-08","o":22.4,"h":22.99,"l":22.24,"c":22.66,"v":76729},{"d":"2026-04-09","o":22.79,"h":23,"l":22.71,"c":22.92,"v":63385},{"d":"2026-04-10","o":22.97,"h":23.51,"l":22.95,"c":23.19,"v":91959},{"d":"2026-04-13","o":22.94,"h":23.45,"l":22.95,"c":23.39,"v":65549},{"d":"2026-04-14","o":23.07,"h":23.91,"l":23.24,"c":23.72,"v":73920},{"d":"2026-04-15","o":23.67,"h":23.99,"l":23.77,"c":23.85,"v":104649},{"d":"2026-04-16","o":23.88,"h":23.99,"l":23.69,"c":23.76,"v":85320},{"d":"2026-04-17","o":23.91,"h":24.16,"l":23.91,"c":24,"v":55507},{"d":"2026-04-20","o":23.91,"h":24.15,"l":23.98,"c":24.14,"v":36587},{"d":"2026-04-21","o":24.12,"h":24.35,"l":24.03,"c":24.09,"v":79205},{"d":"2026-04-22","o":24.3,"h":24.44,"l":24.27,"c":24.33,"v":59225},{"d":"2026-04-23","o":24.33,"h":24.6,"l":24.17,"c":24.26,"v":75440},{"d":"2026-04-24","o":24.46,"h":24.75,"l":24.44,"c":24.68,"v":69120},{"d":"2026-04-27","o":24.69,"h":24.88,"l":24.66,"c":24.77,"v":109631},{"d":"2026-04-28","o":24.46,"h":24.62,"l":24.23,"c":24.57,"v":103639},{"d":"2026-04-29","o":24.63,"h":24.67,"l":24.01,"c":24.07,"v":172868},{"d":"2026-04-30","o":24.32,"h":24.6,"l":24.17,"c":24.48,"v":123170},{"d":"2026-05-01","o":24.83,"h":24.81,"l":24.57,"c":24.72,"v":77655},{"d":"2026-05-04","o":24.75,"h":24.88,"l":24.6,"c":24.81,"v":80911},{"d":"2026-05-05","o":24.89,"h":25.34,"l":24.63,"c":25.28,"v":97085},{"d":"2026-05-06","o":25.38,"h":25.96,"l":25.43,"c":25.76,"v":143334},{"d":"2026-05-07","o":25.88,"h":26.07,"l":25.5,"c":25.66,"v":149848},{"d":"2026-05-08","o":25.73,"h":25.97,"l":25.72,"c":25.82,"v":99147},{"d":"2026-05-11","o":25.66,"h":26.04,"l":25.67,"c":25.97,"v":81654},{"d":"2026-05-12","o":25.9,"h":26.05,"l":25.71,"c":25.95,"v":52559},{"d":"2026-05-13","o":26.02,"h":26.22,"l":25.94,"c":26.1,"v":77558},{"d":"2026-05-14","o":26.21,"h":26.67,"l":26.21,"c":26.6,"v":128286},{"d":"2026-05-15","o":26.39,"h":26.45,"l":26.09,"c":26.21,"v":66736},{"d":"2026-05-18","o":26.2,"h":26.2,"l":25.36,"c":25.59,"v":111287},{"d":"2026-05-19","o":25,"h":25.33,"l":24.99,"c":25.18,"v":63618}]