[{"d":"2019-06-13","o":28.97,"h":29.09,"l":23.42,"c":27.44,"v":1120},{"d":"2019-06-14","o":23.7,"h":23.9,"l":23.6,"c":23.8,"v":300},{"d":"2019-06-17","o":24.6,"h":26.9,"l":24.5,"c":26.9,"v":110},{"d":"2019-06-18","o":26.77,"h":26.77,"l":23.33,"c":23.43,"v":5280},{"d":"2019-06-19","o":23.5,"h":24.5,"l":23.5,"c":24.2,"v":2620},{"d":"2019-06-20","o":23.6,"h":25,"l":23.6,"c":24.1,"v":70},{"d":"2019-06-21","o":23.93,"h":24,"l":23.5,"c":23.95,"v":1060},{"d":"2019-06-24","o":24,"h":24.83,"l":23.9,"c":24.5,"v":3350},{"d":"2019-06-25","o":24.1,"h":24.3,"l":23.8,"c":23.9,"v":7490},{"d":"2019-06-26","o":23.7,"h":24.5,"l":23.7,"c":24.5,"v":50},{"d":"2019-06-27","o":24.9,"h":25,"l":23.8,"c":23.9,"v":1260},{"d":"2019-06-28","o":24.9,"h":24.9,"l":23.9,"c":23.9,"v":710},{"d":"2019-07-01","o":24.54,"h":24.54,"l":23.9,"c":24.45,"v":70},{"d":"2019-07-02","o":24,"h":24.2,"l":24,"c":24,"v":40},{"d":"2019-07-03","o":24.82,"h":24.82,"l":24.2,"c":24.3,"v":40},{"d":"2019-07-05","o":25,"h":26.5,"l":23.9,"c":24.75,"v":2910},{"d":"2019-07-08","o":24.6,"h":24.6,"l":24.2,"c":24.2,"v":5530},{"d":"2019-07-09","o":24.64,"h":24.77,"l":24.3,"c":24.4,"v":2930},{"d":"2019-07-10","o":24.4,"h":24.4,"l":24.4,"c":24.4,"v":0},{"d":"2019-07-11","o":24.5,"h":24.5,"l":24.1,"c":24.1,"v":350},{"d":"2019-07-12","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":0},{"d":"2019-07-15","o":25.5,"h":25.5,"l":24.1,"c":24.2,"v":2770},{"d":"2019-07-16","o":24.5,"h":24.5,"l":24,"c":24.2,"v":2060},{"d":"2019-07-17","o":24.2,"h":24.5,"l":24,"c":24,"v":5900},{"d":"2019-07-18","o":24.32,"h":24.35,"l":23.85,"c":24,"v":4770},{"d":"2019-07-19","o":23.7,"h":24.1,"l":23.7,"c":24,"v":8320},{"d":"2019-07-22","o":23.84,"h":24.25,"l":23.1,"c":23.3,"v":2670},{"d":"2019-07-23","o":24.45,"h":24.5,"l":23.5,"c":24,"v":1120},{"d":"2019-07-24","o":24.5,"h":24.5,"l":23.8,"c":24,"v":1570},{"d":"2019-07-25","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-07-26","o":24.5,"h":24.5,"l":23.7,"c":24,"v":700},{"d":"2019-07-29","o":24.5,"h":24.5,"l":24,"c":24.3,"v":2510},{"d":"2019-07-30","o":24.4,"h":24.4,"l":23.9,"c":23.9,"v":6660},{"d":"2019-07-31","o":23.95,"h":24,"l":23.9,"c":23.9,"v":200},{"d":"2019-08-01","o":24.17,"h":24.47,"l":23.8,"c":23.8,"v":1200},{"d":"2019-08-02","o":24,"h":24.1,"l":23.7,"c":24.1,"v":200},{"d":"2019-08-05","o":23.7,"h":25.4,"l":23.7,"c":23.9,"v":2380},{"d":"2019-08-06","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":60},{"d":"2019-08-07","o":24.5,"h":24.65,"l":23.8,"c":23.9,"v":770},{"d":"2019-08-08","o":24,"h":24,"l":24,"c":24,"v":360},{"d":"2019-08-09","o":24,"h":24,"l":24,"c":24,"v":360},{"d":"2019-08-12","o":24,"h":24,"l":23.9,"c":23.97,"v":300},{"d":"2019-08-13","o":24,"h":24,"l":23.9,"c":23.9,"v":390},{"d":"2019-08-14","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":310},{"d":"2019-08-15","o":23.9,"h":23.9,"l":23.8,"c":23.8,"v":310},{"d":"2019-08-16","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":0},{"d":"2019-08-19","o":24,"h":24,"l":23.9,"c":24,"v":450},{"d":"2019-08-20","o":24.2,"h":24.2,"l":23.85,"c":24,"v":2020},{"d":"2019-08-21","o":24.2,"h":24.2,"l":24,"c":24.11,"v":1900},{"d":"2019-08-22","o":24.2,"h":24.2,"l":24.1,"c":24.2,"v":3120},{"d":"2019-08-23","o":24,"h":24.2,"l":23.9,"c":23.9,"v":2020},{"d":"2019-08-26","o":24,"h":24,"l":23.9,"c":23.9,"v":280},{"d":"2019-08-27","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2019-08-28","o":24,"h":24,"l":23.7,"c":23.9,"v":70},{"d":"2019-08-29","o":23.9,"h":24,"l":23.9,"c":23.9,"v":320},{"d":"2019-08-30","o":24,"h":24,"l":23.7,"c":23.8,"v":630},{"d":"2019-09-03","o":23.91,"h":24.12,"l":23.9,"c":23.9,"v":250},{"d":"2019-09-04","o":23.9,"h":24.55,"l":23.9,"c":24.3,"v":190},{"d":"2019-09-05","o":24.3,"h":24.3,"l":24,"c":24,"v":70},{"d":"2019-09-06","o":24.07,"h":24.1,"l":24.07,"c":24.1,"v":160},{"d":"2019-09-09","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":0},{"d":"2019-09-10","o":24.26,"h":24.26,"l":24.25,"c":24.25,"v":70},{"d":"2019-09-11","o":24.2,"h":24.5,"l":24.2,"c":24.44,"v":1080},{"d":"2019-09-12","o":24.5,"h":24.5,"l":24.3,"c":24.3,"v":130},{"d":"2019-09-13","o":24.5,"h":24.5,"l":23.9,"c":24.1,"v":110},{"d":"2019-09-16","o":24.17,"h":24.17,"l":23.9,"c":23.9,"v":740},{"d":"2019-09-17","o":23.91,"h":24.1,"l":23.9,"c":23.9,"v":650},{"d":"2019-09-18","o":23.9,"h":24,"l":23.9,"c":24,"v":40},{"d":"2019-09-19","o":24.04,"h":24.04,"l":24,"c":24,"v":90},{"d":"2019-09-20","o":23.97,"h":23.97,"l":23.9,"c":23.9,"v":60},{"d":"2019-09-23","o":24,"h":24.04,"l":24,"c":24,"v":160},{"d":"2019-09-24","o":24.06,"h":24.2,"l":24.06,"c":24.1,"v":1380},{"d":"2019-09-25","o":24.2,"h":24.2,"l":24.1,"c":24.2,"v":420},{"d":"2019-09-26","o":24.25,"h":24.53,"l":24.1,"c":24.53,"v":1970},{"d":"2019-09-27","o":24.5,"h":24.5,"l":24.1,"c":24.1,"v":350},{"d":"2019-09-30","o":24.78,"h":25.15,"l":24.5,"c":25.15,"v":1260},{"d":"2019-10-01","o":25,"h":25,"l":24.4,"c":24.4,"v":1150},{"d":"2019-10-02","o":24.8,"h":24.88,"l":24.6,"c":24.6,"v":2710},{"d":"2019-10-03","o":24.8,"h":25.12,"l":24.7,"c":24.86,"v":2290},{"d":"2019-10-04","o":24.85,"h":24.85,"l":24.1,"c":24.5,"v":60},{"d":"2019-10-07","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2019-10-08","o":24.71,"h":24.71,"l":24.2,"c":24.2,"v":140},{"d":"2019-10-09","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":0},{"d":"2019-10-10","o":24.4,"h":24.5,"l":24.3,"c":24.5,"v":710},{"d":"2019-10-11","o":24.8,"h":24.8,"l":24.3,"c":24.45,"v":720},{"d":"2019-10-14","o":24.71,"h":25.5,"l":24.6,"c":24.8,"v":3630},{"d":"2019-10-15","o":24.5,"h":24.6,"l":24.4,"c":24.5,"v":100},{"d":"2019-10-16","o":25.05,"h":25.05,"l":24.6,"c":24.6,"v":860},{"d":"2019-10-17","o":24.5,"h":24.6,"l":24.5,"c":24.5,"v":40},{"d":"2019-10-18","o":24.84,"h":24.92,"l":24.4,"c":24.6,"v":570},{"d":"2019-10-21","o":24.83,"h":24.85,"l":24.6,"c":24.8,"v":350},{"d":"2019-10-22","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":60},{"d":"2019-10-23","o":25.1,"h":25.4,"l":24.8,"c":24.8,"v":1570},{"d":"2019-10-24","o":24.89,"h":24.89,"l":24.5,"c":24.5,"v":1170},{"d":"2019-10-25","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":50},{"d":"2019-10-28","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2019-10-29","o":24.5,"h":24.6,"l":24.5,"c":24.6,"v":90},{"d":"2019-10-30","o":24.6,"h":24.8,"l":24.5,"c":24.6,"v":630},{"d":"2019-10-31","o":24.8,"h":24.8,"l":24.6,"c":24.65,"v":390},{"d":"2019-11-01","o":24.73,"h":24.73,"l":24.6,"c":24.68,"v":190},{"d":"2019-11-04","o":24.7,"h":24.7,"l":24.7,"c":24.7,"v":50},{"d":"2019-11-05","o":24.8,"h":24.8,"l":24.7,"c":24.7,"v":580},{"d":"2019-11-06","o":24.8,"h":25,"l":24.8,"c":24.8,"v":3420},{"d":"2019-11-07","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":10},{"d":"2019-11-08","o":24.8,"h":24.95,"l":24.8,"c":24.9,"v":160},{"d":"2019-11-11","o":25,"h":25.4,"l":25,"c":25.1,"v":200},{"d":"2019-11-12","o":25,"h":25.1,"l":24.9,"c":25.1,"v":1930},{"d":"2019-11-13","o":25.2,"h":25.5,"l":24.8,"c":25.4,"v":1940},{"d":"2019-11-14","o":25.5,"h":25.5,"l":24.7,"c":25,"v":720},{"d":"2019-11-15","o":25.1,"h":25.2,"l":24.9,"c":24.9,"v":360},{"d":"2019-11-18","o":25.2,"h":25.2,"l":24.7,"c":24.83,"v":1200},{"d":"2019-11-19","o":24.75,"h":25.1,"l":24.7,"c":24.7,"v":1180},{"d":"2019-11-20","o":24.96,"h":24.96,"l":24.7,"c":24.8,"v":270},{"d":"2019-11-21","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2019-11-22","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2019-11-25","o":24.98,"h":24.98,"l":24.8,"c":24.8,"v":50},{"d":"2019-11-26","o":24.7,"h":24.7,"l":24.7,"c":24.7,"v":1050},{"d":"2019-11-27","o":24.73,"h":24.8,"l":24.7,"c":24.7,"v":470},{"d":"2019-11-29","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":20},{"d":"2019-12-02","o":25,"h":25.16,"l":24.8,"c":24.8,"v":2560},{"d":"2019-12-03","o":24.7,"h":24.7,"l":24.7,"c":24.7,"v":100},{"d":"2019-12-04","o":25.07,"h":25.07,"l":24.7,"c":24.75,"v":670},{"d":"2019-12-05","o":24.88,"h":24.88,"l":24.7,"c":24.8,"v":740},{"d":"2019-12-06","o":24.72,"h":24.8,"l":24.7,"c":24.7,"v":430},{"d":"2019-12-09","o":24.7,"h":24.7,"l":24.3,"c":24.3,"v":2490},{"d":"2019-12-10","o":24.4,"h":24.4,"l":24,"c":24,"v":3780},{"d":"2019-12-11","o":24.5,"h":24.7,"l":24.5,"c":24.6,"v":270},{"d":"2019-12-12","o":24.69,"h":24.7,"l":24.6,"c":24.6,"v":310},{"d":"2019-12-13","o":24.6,"h":24.65,"l":24.6,"c":24.6,"v":30},{"d":"2019-12-16","o":24.6,"h":24.7,"l":24.6,"c":24.6,"v":580},{"d":"2019-12-17","o":24.63,"h":24.8,"l":24.63,"c":24.8,"v":1070},{"d":"2019-12-18","o":24.71,"h":24.75,"l":24.6,"c":24.75,"v":660},{"d":"2019-12-19","o":24.8,"h":24.8,"l":24.6,"c":24.75,"v":400},{"d":"2019-12-20","o":24.8,"h":24.8,"l":24.6,"c":24.6,"v":3030},{"d":"2019-12-23","o":24.73,"h":24.73,"l":24.6,"c":24.7,"v":230},{"d":"2019-12-24","o":24.56,"h":24.56,"l":24.45,"c":24.45,"v":560},{"d":"2019-12-26","o":24.4,"h":25.1,"l":24.4,"c":25.1,"v":590},{"d":"2019-12-27","o":24.5,"h":24.6,"l":24.5,"c":24.6,"v":30},{"d":"2019-12-30","o":24.72,"h":24.8,"l":24.6,"c":24.6,"v":1710},{"d":"2019-12-31","o":24.7,"h":25.2,"l":24.7,"c":25.2,"v":50},{"d":"2020-01-02","o":24.8,"h":24.95,"l":24.6,"c":24.95,"v":550},{"d":"2020-01-03","o":25,"h":25.1,"l":24.87,"c":25,"v":1530},{"d":"2020-01-06","o":24.99,"h":24.99,"l":24.7,"c":24.9,"v":730},{"d":"2020-01-07","o":24.8,"h":25.1,"l":24.8,"c":25,"v":1540},{"d":"2020-01-08","o":25.2,"h":25.3,"l":25,"c":25.19,"v":1530},{"d":"2020-01-09","o":24.87,"h":25.14,"l":24.87,"c":25,"v":1440},{"d":"2020-01-10","o":25.2,"h":25.2,"l":25,"c":25,"v":890},{"d":"2020-01-13","o":25,"h":25.5,"l":25,"c":25,"v":1990},{"d":"2020-01-14","o":23.6,"h":27.4,"l":23.6,"c":27.4,"v":9400},{"d":"2020-01-15","o":25.15,"h":25.15,"l":24.71,"c":24.77,"v":5300},{"d":"2020-01-16","o":24.92,"h":25,"l":24.86,"c":24.87,"v":1800},{"d":"2020-01-17","o":25.31,"h":25.31,"l":24.87,"c":24.87,"v":300},{"d":"2020-01-21","o":24.89,"h":25.06,"l":24.89,"c":24.9,"v":1900},{"d":"2020-01-22","o":24.99,"h":24.99,"l":24.87,"c":24.87,"v":2400},{"d":"2020-01-23","o":24.95,"h":24.99,"l":24.87,"c":24.95,"v":4100},{"d":"2020-01-24","o":24.91,"h":24.95,"l":24.89,"c":24.95,"v":800},{"d":"2020-01-27","o":24.95,"h":24.96,"l":24.89,"c":24.92,"v":4100},{"d":"2020-01-28","o":24.9,"h":24.95,"l":24.87,"c":24.89,"v":5500},{"d":"2020-01-29","o":24.9,"h":24.92,"l":24.77,"c":24.77,"v":3100},{"d":"2020-01-30","o":24.85,"h":24.9,"l":24.78,"c":24.9,"v":1200},{"d":"2020-01-31","o":25.04,"h":25.04,"l":24.9,"c":24.95,"v":400},{"d":"2020-02-03","o":24.9,"h":24.97,"l":24.9,"c":24.97,"v":700},{"d":"2020-02-04","o":25.04,"h":25.05,"l":25.04,"c":25.05,"v":400},{"d":"2020-02-05","o":24.9,"h":24.9,"l":24.85,"c":24.85,"v":2000},{"d":"2020-02-06","o":25.07,"h":25.11,"l":24.96,"c":25.1,"v":1000},{"d":"2020-02-07","o":25.05,"h":25.21,"l":25.05,"c":25.08,"v":2100},{"d":"2020-02-10","o":25.1,"h":25.19,"l":25.1,"c":25.12,"v":4000},{"d":"2020-02-11","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":1100},{"d":"2020-02-12","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":400},{"d":"2020-02-13","o":25.05,"h":25.05,"l":24.75,"c":24.8,"v":5800},{"d":"2020-02-14","o":24.82,"h":24.91,"l":24.82,"c":24.86,"v":1600},{"d":"2020-02-18","o":24.91,"h":24.91,"l":24.91,"c":24.91,"v":2400},{"d":"2020-02-19","o":24.94,"h":24.94,"l":24.94,"c":24.94,"v":600},{"d":"2020-02-20","o":24.96,"h":24.96,"l":24.94,"c":24.95,"v":2200},{"d":"2020-02-21","o":24.94,"h":24.97,"l":24.92,"c":24.97,"v":2800},{"d":"2020-02-24","o":24.97,"h":24.97,"l":24.93,"c":24.94,"v":600},{"d":"2020-02-25","o":24.92,"h":24.94,"l":24.92,"c":24.94,"v":1700},{"d":"2020-02-26","o":24.99,"h":24.99,"l":24.99,"c":24.99,"v":500},{"d":"2020-02-27","o":24.96,"h":24.98,"l":24.92,"c":24.92,"v":1000},{"d":"2020-02-28","o":24.94,"h":24.95,"l":24.04,"c":24.21,"v":2600},{"d":"2020-03-02","o":24.9,"h":24.9,"l":24.74,"c":24.85,"v":1500},{"d":"2020-03-03","o":24.8,"h":24.8,"l":24.4,"c":24.7,"v":500},{"d":"2020-03-04","o":24.68,"h":24.91,"l":24.68,"c":24.68,"v":1900},{"d":"2020-03-05","o":24.5,"h":24.5,"l":24.37,"c":24.45,"v":1900},{"d":"2020-03-06","o":24.5,"h":24.6,"l":24.5,"c":24.55,"v":1000},{"d":"2020-03-09","o":24.6,"h":24.6,"l":23.91,"c":24.25,"v":2500},{"d":"2020-03-10","o":24.45,"h":24.46,"l":23.91,"c":24.19,"v":2000},{"d":"2020-03-11","o":24.15,"h":24.15,"l":24.15,"c":24.15,"v":400},{"d":"2020-03-12","o":23.91,"h":23.91,"l":22.25,"c":22.25,"v":3600},{"d":"2020-03-13","o":23,"h":23.39,"l":23,"c":23,"v":1400},{"d":"2020-03-16","o":21.85,"h":21.99,"l":21.85,"c":21.88,"v":2800},{"d":"2020-03-17","o":22.75,"h":22.75,"l":21.75,"c":21.75,"v":1400},{"d":"2020-03-18","o":20.35,"h":20.35,"l":20,"c":20,"v":2900},{"d":"2020-03-19","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1000},{"d":"2020-03-20","o":20,"h":20,"l":18.2,"c":19,"v":1000},{"d":"2020-03-23","o":19,"h":19.5,"l":19,"c":19.5,"v":2900},{"d":"2020-03-24","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":100},{"d":"2020-03-25","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"2020-03-26","o":19.5,"h":19.5,"l":19.26,"c":19.26,"v":400},{"d":"2020-03-27","o":19.97,"h":19.97,"l":19.22,"c":19.22,"v":800},{"d":"2020-03-30","o":19.13,"h":19.13,"l":18.01,"c":18.6,"v":900},{"d":"2020-03-31","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":0},{"d":"2020-04-01","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":0},{"d":"2020-04-02","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":0},{"d":"2020-04-03","o":18.65,"h":18.65,"l":18.65,"c":18.65,"v":500},{"d":"2020-04-06","o":18.65,"h":18.65,"l":18.65,"c":18.65,"v":0},{"d":"2020-04-07","o":18.65,"h":18.65,"l":18.65,"c":18.65,"v":0},{"d":"2020-04-08","o":18.65,"h":18.65,"l":18.65,"c":18.65,"v":0},{"d":"2020-04-09","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"2020-04-13","o":19.14,"h":19.14,"l":19.14,"c":19.14,"v":300},{"d":"2020-04-14","o":19.55,"h":19.55,"l":19.5,"c":19.5,"v":400},{"d":"2020-04-15","o":21.05,"h":21.05,"l":20.55,"c":20.55,"v":500},{"d":"2020-04-16","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":200},{"d":"2020-04-17","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":0},{"d":"2020-04-20","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":0},{"d":"2020-04-21","o":20.56,"h":20.56,"l":20.56,"c":20.56,"v":0},{"d":"2020-04-22","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2020-04-23","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2020-04-24","o":22,"h":22,"l":22,"c":22,"v":400},{"d":"2020-04-27","o":24,"h":24,"l":23,"c":23,"v":600},{"d":"2020-04-28","o":21.1,"h":22.73,"l":20.66,"c":22.73,"v":600},{"d":"2020-04-29","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":0},{"d":"2020-04-30","o":23.29,"h":23.29,"l":23.29,"c":23.29,"v":300},{"d":"2020-05-01","o":23.19,"h":23.19,"l":23.17,"c":23.19,"v":300},{"d":"2020-05-04","o":23.19,"h":23.19,"l":23.19,"c":23.19,"v":0},{"d":"2020-05-05","o":22.8,"h":22.8,"l":22.1,"c":22.1,"v":500},{"d":"2020-05-06","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":0},{"d":"2020-05-07","o":22.01,"h":22.3,"l":21.35,"c":21.35,"v":500},{"d":"2020-05-08","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":0},{"d":"2020-05-11","o":22.06,"h":22.06,"l":21.72,"c":21.72,"v":800},{"d":"2020-05-12","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2020-05-13","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"2020-05-14","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-05-15","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-05-18","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-05-19","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-05-20","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-05-21","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-05-22","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-05-26","o":20.5,"h":21.5,"l":19.5,"c":21,"v":1700},{"d":"2020-05-27","o":20.55,"h":20.58,"l":19.65,"c":19.69,"v":1400},{"d":"2020-05-28","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"2020-05-29","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"2020-06-01","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"2020-06-02","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"2020-06-03","o":22.9,"h":22.9,"l":21.5,"c":22.2,"v":700},{"d":"2020-06-04","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2020-06-05","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2020-06-08","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2020-06-09","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":200},{"d":"2020-06-10","o":22.16,"h":22.31,"l":22.15,"c":22.3,"v":2000},{"d":"2020-06-11","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2020-06-12","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":100},{"d":"2020-06-15","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":200},{"d":"2020-06-16","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2020-06-17","o":20.73,"h":20.73,"l":20.05,"c":20.05,"v":800},{"d":"2020-06-18","o":19.8,"h":20,"l":19.8,"c":20,"v":500},{"d":"2020-06-19","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":2400},{"d":"2020-06-22","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":1500},{"d":"2020-06-23","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-06-24","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-06-25","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-06-26","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-06-29","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-06-30","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-01","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-02","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-06","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-07","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-08","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-09","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-10","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-13","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-14","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-15","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-16","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-17","o":21.31,"h":21.31,"l":21.31,"c":21.31,"v":0},{"d":"2020-07-20","o":20.51,"h":21.99,"l":20.51,"c":21.99,"v":600},{"d":"2020-07-21","o":21.99,"h":21.99,"l":21.99,"c":21.99,"v":0},{"d":"2020-07-22","o":23,"h":23,"l":21.5,"c":21.61,"v":1100},{"d":"2020-07-23","o":21.5,"h":21.5,"l":21.45,"c":21.45,"v":400},{"d":"2020-07-24","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":0},{"d":"2020-07-27","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":0},{"d":"2020-07-28","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":0},{"d":"2020-07-29","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":0},{"d":"2020-07-30","o":21.25,"h":21.25,"l":21,"c":21,"v":900},{"d":"2020-07-31","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-08-03","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-08-04","o":20,"h":20.25,"l":20,"c":20,"v":1400},{"d":"2020-08-05","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"2020-08-06","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":3300},{"d":"2020-08-07","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2020-08-10","o":23,"h":23,"l":21.01,"c":22,"v":1400},{"d":"2020-08-11","o":22.5,"h":22.5,"l":21.62,"c":22.5,"v":2000},{"d":"2020-08-12","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":1000},{"d":"2020-08-13","o":22.28,"h":22.28,"l":22.28,"c":22.28,"v":200},{"d":"2020-08-14","o":22.28,"h":22.28,"l":22.28,"c":22.28,"v":0},{"d":"2020-08-17","o":22.51,"h":22.51,"l":22.25,"c":22.25,"v":2000},{"d":"2020-08-18","o":22.17,"h":22.17,"l":21.95,"c":21.97,"v":600},{"d":"2020-08-19","o":20.54,"h":21.97,"l":20.54,"c":21.97,"v":400},{"d":"2020-08-20","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2020-08-21","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2020-08-24","o":21.5,"h":21.5,"l":21.4,"c":21.4,"v":500},{"d":"2020-08-25","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"2020-08-26","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"2020-08-27","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"2020-08-28","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"2020-08-31","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"2020-09-01","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"2020-09-02","o":21.16,"h":21.16,"l":21.16,"c":21.16,"v":100},{"d":"2020-09-03","o":21.16,"h":21.16,"l":21.16,"c":21.16,"v":0},{"d":"2020-09-04","o":21.16,"h":21.16,"l":21.16,"c":21.16,"v":0},{"d":"2020-09-08","o":20.54,"h":20.54,"l":20.54,"c":20.54,"v":200},{"d":"2020-09-09","o":21,"h":21.04,"l":21,"c":21.04,"v":400},{"d":"2020-09-10","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2020-09-11","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2020-09-14","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":100},{"d":"2020-09-15","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2020-09-16","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2020-09-17","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2020-09-18","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2020-09-21","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2020-09-22","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2020-09-23","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2020-09-24","o":22,"h":22.73,"l":22,"c":22.02,"v":1000},{"d":"2020-09-25","o":22.36,"h":22.36,"l":21,"c":21,"v":400},{"d":"2020-09-28","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-09-29","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-09-30","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-10-01","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-10-02","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-10-05","o":22.19,"h":23,"l":22.19,"c":23,"v":400},{"d":"2020-10-06","o":23.38,"h":23.38,"l":22.59,"c":22.59,"v":600},{"d":"2020-10-07","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"2020-10-08","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"2020-10-09","o":22.59,"h":22.59,"l":22.59,"c":22.59,"v":0},{"d":"2020-10-12","o":23.5,"h":23.75,"l":23.5,"c":23.75,"v":1000},{"d":"2020-10-13","o":23.12,"h":23.12,"l":21.52,"c":21.75,"v":2100},{"d":"2020-10-14","o":22.23,"h":22.23,"l":22.23,"c":22.23,"v":200},{"d":"2020-10-15","o":22.23,"h":22.23,"l":22.23,"c":22.23,"v":0},{"d":"2020-10-16","o":22.63,"h":22.63,"l":21.83,"c":21.83,"v":300},{"d":"2020-10-19","o":21.83,"h":21.83,"l":21.83,"c":21.83,"v":100},{"d":"2020-10-20","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":2400},{"d":"2020-10-21","o":22.24,"h":22.24,"l":22.24,"c":22.24,"v":100},{"d":"2020-10-22","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":100},{"d":"2020-10-23","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2020-10-26","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2020-10-27","o":21.79,"h":21.79,"l":21.79,"c":21.79,"v":300},{"d":"2020-10-28","o":21.75,"h":22.85,"l":21.75,"c":22.85,"v":1400},{"d":"2020-10-29","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2020-10-30","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2020-11-02","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2020-11-03","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":200},{"d":"2020-11-04","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":300},{"d":"2020-11-05","o":22.36,"h":22.36,"l":22.36,"c":22.36,"v":0},{"d":"2020-11-06","o":23.14,"h":23.5,"l":22.92,"c":23.5,"v":1200},{"d":"2020-11-09","o":24.04,"h":24.04,"l":23.87,"c":23.95,"v":500},{"d":"2020-11-10","o":23.95,"h":23.99,"l":23.95,"c":23.99,"v":400},{"d":"2020-11-11","o":24,"h":24.55,"l":24,"c":24.36,"v":900},{"d":"2020-11-12","o":24.36,"h":24.36,"l":24.36,"c":24.36,"v":0},{"d":"2020-11-13","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":300},{"d":"2020-11-16","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"2020-11-17","o":22.88,"h":22.88,"l":21.86,"c":22.88,"v":900},{"d":"2020-11-18","o":23.9,"h":23.9,"l":22.5,"c":22.5,"v":1100},{"d":"2020-11-19","o":22.5,"h":23,"l":22.5,"c":22.77,"v":700},{"d":"2020-11-20","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":300},{"d":"2020-11-23","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":100},{"d":"2020-11-24","o":22.43,"h":22.43,"l":22.41,"c":22.42,"v":400},{"d":"2020-11-25","o":22.42,"h":22.42,"l":22.42,"c":22.42,"v":0},{"d":"2020-11-27","o":22.42,"h":22.42,"l":22.42,"c":22.42,"v":0},{"d":"2020-11-30","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":100},{"d":"2020-12-01","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":200},{"d":"2020-12-02","o":23.17,"h":23.17,"l":23,"c":23,"v":600},{"d":"2020-12-03","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2020-12-04","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":400},{"d":"2020-12-07","o":24.07,"h":24.07,"l":23.5,"c":23.5,"v":1300},{"d":"2020-12-08","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2020-12-09","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2020-12-10","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":200},{"d":"2020-12-11","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2020-12-14","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":200},{"d":"2020-12-15","o":23,"h":23.35,"l":23,"c":23.35,"v":400},{"d":"2020-12-16","o":23.4,"h":23.66,"l":23.4,"c":23.66,"v":1000},{"d":"2020-12-17","o":23.01,"h":23.01,"l":23.01,"c":23.01,"v":400},{"d":"2020-12-18","o":24.02,"h":24.02,"l":24.02,"c":24.02,"v":100},{"d":"2020-12-21","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":100},{"d":"2020-12-22","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":500},{"d":"2020-12-23","o":23,"h":23.48,"l":22.11,"c":22.33,"v":3800},{"d":"2020-12-24","o":24,"h":25.02,"l":22.61,"c":22.88,"v":20200},{"d":"2020-12-28","o":23.62,"h":24.5,"l":23.62,"c":24,"v":3500},{"d":"2020-12-29","o":23.97,"h":24.65,"l":23.95,"c":24.5,"v":6700},{"d":"2020-12-30","o":24.64,"h":25.08,"l":24,"c":25.08,"v":4200},{"d":"2020-12-31","o":25.08,"h":25.51,"l":25.05,"c":25.51,"v":900},{"d":"2021-01-04","o":25.13,"h":25.13,"l":25.13,"c":25.13,"v":500},{"d":"2021-01-05","o":25.28,"h":26.33,"l":25.14,"c":26.33,"v":2500},{"d":"2021-01-06","o":25.88,"h":26.33,"l":25,"c":25.91,"v":4300},{"d":"2021-01-07","o":25.21,"h":25.5,"l":25.21,"c":25.5,"v":600},{"d":"2021-01-08","o":25.04,"h":25.99,"l":25,"c":25,"v":2800},{"d":"2021-01-11","o":25.25,"h":25.25,"l":25,"c":25.25,"v":600},{"d":"2021-01-12","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2021-01-13","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2021-01-14","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2021-01-15","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2021-01-19","o":25.35,"h":26.11,"l":25.35,"c":26.11,"v":1300},{"d":"2021-01-20","o":26.79,"h":27.69,"l":26.75,"c":26.75,"v":4700},{"d":"2021-01-21","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":0},{"d":"2021-01-22","o":25.27,"h":25.27,"l":25.2,"c":25.2,"v":1500},{"d":"2021-01-25","o":25.28,"h":25.5,"l":25.28,"c":25.5,"v":1200},{"d":"2021-01-26","o":25.46,"h":25.5,"l":25.46,"c":25.46,"v":500},{"d":"2021-01-27","o":24.01,"h":24.36,"l":23.77,"c":24.31,"v":5600},{"d":"2021-01-28","o":24.7,"h":24.86,"l":24.36,"c":24.86,"v":3500},{"d":"2021-01-29","o":25.36,"h":25.36,"l":25.36,"c":25.36,"v":200},{"d":"2021-02-01","o":25.4,"h":25.5,"l":25.4,"c":25.45,"v":2800},{"d":"2021-02-02","o":25.5,"h":25.55,"l":25.48,"c":25.5,"v":5500},{"d":"2021-02-03","o":25.07,"h":25.07,"l":25.07,"c":25.07,"v":200},{"d":"2021-02-04","o":25.47,"h":25.5,"l":25.47,"c":25.5,"v":400},{"d":"2021-02-05","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2021-02-08","o":25.5,"h":25.5,"l":25.3,"c":25.3,"v":900},{"d":"2021-02-09","o":25.4,"h":25.5,"l":25.4,"c":25.5,"v":4100},{"d":"2021-02-10","o":25.31,"h":25.34,"l":25.31,"c":25.34,"v":600},{"d":"2021-02-11","o":25.05,"h":25.15,"l":25.05,"c":25.15,"v":700},{"d":"2021-02-12","o":25,"h":25,"l":25,"c":25,"v":900},{"d":"2021-02-16","o":25.1,"h":25.1,"l":25,"c":25.1,"v":1600},{"d":"2021-02-17","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":100},{"d":"2021-02-18","o":25.06,"h":25.1,"l":25.06,"c":25.1,"v":300},{"d":"2021-02-19","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":700},{"d":"2021-02-22","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"2021-02-23","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":100},{"d":"2021-02-24","o":25.06,"h":25.06,"l":25.06,"c":25.06,"v":200},{"d":"2021-02-25","o":25.01,"h":25.07,"l":25.01,"c":25.07,"v":300},{"d":"2021-02-26","o":25,"h":25.09,"l":25,"c":25.09,"v":200},{"d":"2021-03-01","o":25,"h":25,"l":24.75,"c":24.75,"v":900},{"d":"2021-03-02","o":25.06,"h":25.06,"l":25.06,"c":25.06,"v":200},{"d":"2021-03-03","o":25.06,"h":25.07,"l":25,"c":25,"v":600},{"d":"2021-03-04","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":200},{"d":"2021-03-05","o":25,"h":25,"l":25,"c":25,"v":2600},{"d":"2021-03-08","o":25.07,"h":25.1,"l":25.07,"c":25.09,"v":1500},{"d":"2021-03-09","o":25.09,"h":25.09,"l":25.08,"c":25.08,"v":800},{"d":"2021-03-10","o":25,"h":25,"l":24.98,"c":25,"v":1100},{"d":"2021-03-11","o":25,"h":25,"l":25,"c":25,"v":700},{"d":"2021-03-12","o":24.99,"h":24.99,"l":24.9,"c":24.99,"v":1800},{"d":"2021-03-15","o":24.95,"h":25,"l":24.95,"c":25,"v":2100},{"d":"2021-03-16","o":25,"h":25,"l":24.95,"c":24.95,"v":2100},{"d":"2021-03-17","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":600},{"d":"2021-03-18","o":24.95,"h":24.95,"l":24.9,"c":24.9,"v":1000},{"d":"2021-03-19","o":24.9,"h":24.9,"l":24.75,"c":24.9,"v":1600},{"d":"2021-03-22","o":24.83,"h":24.83,"l":24.75,"c":24.75,"v":200},{"d":"2021-03-23","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":1500},{"d":"2021-03-24","o":24.89,"h":24.9,"l":24.89,"c":24.9,"v":1500},{"d":"2021-03-25","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":400},{"d":"2021-03-26","o":24.8,"h":25,"l":24.78,"c":25,"v":2100},{"d":"2021-03-29","o":24.9,"h":24.9,"l":24.87,"c":24.87,"v":1200},{"d":"2021-03-30","o":25,"h":25,"l":24.9,"c":24.93,"v":3500},{"d":"2021-03-31","o":24.9,"h":25.1,"l":24.9,"c":25.1,"v":7400},{"d":"2021-04-01","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":1000},{"d":"2021-04-05","o":25.09,"h":25.1,"l":25.05,"c":25.05,"v":1800},{"d":"2021-04-06","o":25.07,"h":25.1,"l":25.05,"c":25.08,"v":3400},{"d":"2021-04-07","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":300},{"d":"2021-04-08","o":25.3,"h":26,"l":25.16,"c":25.51,"v":7300},{"d":"2021-04-09","o":25.3,"h":25.5,"l":25.3,"c":25.5,"v":1900},{"d":"2021-04-12","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2021-04-13","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2021-04-14","o":25.45,"h":25.45,"l":25.35,"c":25.35,"v":700},{"d":"2021-04-15","o":25.49,"h":25.49,"l":25.35,"c":25.35,"v":1200},{"d":"2021-04-16","o":25.4,"h":25.49,"l":25.39,"c":25.4,"v":1000},{"d":"2021-04-19","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":0},{"d":"2021-04-20","o":25.3,"h":25.36,"l":25.3,"c":25.36,"v":1100},{"d":"2021-04-21","o":25.37,"h":25.37,"l":25.29,"c":25.32,"v":1700},{"d":"2021-04-22","o":25.29,"h":25.29,"l":25.29,"c":25.29,"v":100},{"d":"2021-04-23","o":25.28,"h":25.32,"l":25.28,"c":25.32,"v":400},{"d":"2021-04-26","o":25.29,"h":25.4,"l":25.29,"c":25.4,"v":1000},{"d":"2021-04-27","o":25.39,"h":25.39,"l":25.39,"c":25.39,"v":1000},{"d":"2021-04-28","o":25.35,"h":25.5,"l":25.35,"c":25.5,"v":4300},{"d":"2021-04-29","o":25.5,"h":25.5,"l":25.45,"c":25.45,"v":900},{"d":"2021-04-30","o":25.44,"h":25.44,"l":25.43,"c":25.43,"v":400},{"d":"2021-05-03","o":25.43,"h":25.43,"l":25.43,"c":25.43,"v":0},{"d":"2021-05-04","o":25.6,"h":25.62,"l":25.6,"c":25.62,"v":1900},{"d":"2021-05-05","o":26.29,"h":26.5,"l":25.49,"c":25.49,"v":1300},{"d":"2021-05-06","o":25.53,"h":25.55,"l":25.53,"c":25.55,"v":200},{"d":"2021-05-07","o":25.79,"h":25.79,"l":25.79,"c":25.79,"v":100},{"d":"2021-05-10","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":400},{"d":"2021-05-11","o":26,"h":26,"l":25.87,"c":26,"v":1400},{"d":"2021-05-12","o":25.45,"h":26,"l":24.12,"c":25.99,"v":43500},{"d":"2021-05-13","o":24.86,"h":25.48,"l":24.86,"c":25.24,"v":1300},{"d":"2021-05-14","o":25.59,"h":25.59,"l":25.32,"c":25.32,"v":400},{"d":"2021-05-17","o":25.54,"h":25.54,"l":25.54,"c":25.54,"v":300},{"d":"2021-05-18","o":25.45,"h":25.45,"l":25.45,"c":25.45,"v":200},{"d":"2021-05-19","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":200},{"d":"2021-05-20","o":25.31,"h":25.4,"l":25.31,"c":25.4,"v":500},{"d":"2021-05-21","o":25.55,"h":25.55,"l":25.55,"c":25.55,"v":800},{"d":"2021-05-24","o":25.55,"h":25.55,"l":25.21,"c":25.21,"v":300},{"d":"2021-05-25","o":25,"h":25.3,"l":25,"c":25.3,"v":500},{"d":"2021-05-26","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":0},{"d":"2021-05-27","o":25.3,"h":25.35,"l":25.3,"c":25.35,"v":1600},{"d":"2021-05-28","o":25.37,"h":25.43,"l":25.35,"c":25.35,"v":700},{"d":"2021-06-01","o":25.02,"h":25.39,"l":25.02,"c":25.15,"v":1000},{"d":"2021-06-02","o":25.16,"h":25.28,"l":25.16,"c":25.25,"v":1200},{"d":"2021-06-03","o":25.2,"h":25.55,"l":25.2,"c":25.5,"v":1700},{"d":"2021-06-04","o":25.51,"h":25.55,"l":25.27,"c":25.27,"v":1200},{"d":"2021-06-07","o":25.32,"h":25.32,"l":25.3,"c":25.3,"v":1300},{"d":"2021-06-08","o":25.32,"h":25.32,"l":25.32,"c":25.32,"v":200},{"d":"2021-06-09","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":400},{"d":"2021-06-10","o":25.55,"h":25.55,"l":25.55,"c":25.55,"v":1400},{"d":"2021-06-11","o":25.52,"h":25.52,"l":24.06,"c":24.67,"v":125100},{"d":"2021-06-14","o":24.8,"h":24.94,"l":24.8,"c":24.85,"v":9100},{"d":"2021-06-15","o":24.8,"h":24.91,"l":24.76,"c":24.8,"v":5300},{"d":"2021-06-16","o":24.89,"h":24.9,"l":24.85,"c":24.85,"v":3400},{"d":"2021-06-17","o":24.96,"h":25.06,"l":24.96,"c":25.05,"v":2000},{"d":"2021-06-18","o":25,"h":25.32,"l":25,"c":25,"v":3800},{"d":"2021-06-21","o":25,"h":25.1,"l":25,"c":25.1,"v":1100},{"d":"2021-06-22","o":25,"h":25.24,"l":24.9,"c":25.21,"v":6200},{"d":"2021-06-23","o":25.1,"h":25.15,"l":24.02,"c":24.35,"v":159500},{"d":"2021-06-24","o":24.28,"h":24.72,"l":24.28,"c":24.51,"v":9400},{"d":"2021-06-25","o":24.51,"h":24.69,"l":24.48,"c":24.48,"v":9200},{"d":"2021-06-28","o":24.62,"h":24.62,"l":24.45,"c":24.5,"v":6700},{"d":"2021-06-29","o":24.57,"h":24.57,"l":24.5,"c":24.5,"v":900},{"d":"2021-06-30","o":24.51,"h":24.56,"l":24.42,"c":24.42,"v":4000},{"d":"2021-07-01","o":24.48,"h":24.53,"l":24.31,"c":24.53,"v":4700},{"d":"2021-07-02","o":24.5,"h":24.62,"l":24.48,"c":24.58,"v":9600},{"d":"2021-07-06","o":24.69,"h":24.71,"l":24.6,"c":24.6,"v":5800},{"d":"2021-07-07","o":24.6,"h":24.82,"l":24.6,"c":24.77,"v":3600},{"d":"2021-07-08","o":24.79,"h":24.79,"l":24.64,"c":24.75,"v":10400},{"d":"2021-07-09","o":24.75,"h":24.83,"l":24.75,"c":24.82,"v":2800},{"d":"2021-07-12","o":24.85,"h":24.91,"l":24.76,"c":24.89,"v":3200},{"d":"2021-07-13","o":24.89,"h":24.97,"l":24.89,"c":24.89,"v":5300},{"d":"2021-07-14","o":25.08,"h":25.08,"l":24.99,"c":25,"v":5400},{"d":"2021-07-15","o":25,"h":25.05,"l":25,"c":25.05,"v":2600},{"d":"2021-07-16","o":25.12,"h":25.32,"l":25.1,"c":25.1,"v":7600},{"d":"2021-07-19","o":25.12,"h":25.12,"l":25,"c":25,"v":6600},{"d":"2021-07-20","o":25,"h":25.15,"l":25,"c":25.15,"v":400},{"d":"2021-07-21","o":25.55,"h":25.55,"l":25.2,"c":25.2,"v":1900},{"d":"2021-07-22","o":25.2,"h":25.2,"l":25.2,"c":25.2,"v":1600},{"d":"2021-07-23","o":25.2,"h":25.2,"l":25.2,"c":25.2,"v":100},{"d":"2021-07-26","o":25.35,"h":25.35,"l":25.09,"c":25.24,"v":1100},{"d":"2021-07-27","o":25.36,"h":25.36,"l":25.12,"c":25.12,"v":3100},{"d":"2021-07-28","o":25.3,"h":25.3,"l":25.26,"c":25.3,"v":2500},{"d":"2021-07-29","o":25.32,"h":25.46,"l":25.32,"c":25.46,"v":400},{"d":"2021-07-30","o":25.39,"h":25.4,"l":25.02,"c":25.02,"v":1200},{"d":"2021-08-02","o":25.13,"h":25.29,"l":25.06,"c":25.29,"v":1100},{"d":"2021-08-03","o":25.26,"h":25.26,"l":24.92,"c":24.92,"v":5500},{"d":"2021-08-04","o":25.14,"h":25.14,"l":25.1,"c":25.1,"v":1400},{"d":"2021-08-05","o":25.14,"h":25.24,"l":25.14,"c":25.15,"v":1000},{"d":"2021-08-06","o":25.31,"h":25.31,"l":25.2,"c":25.21,"v":1600},{"d":"2021-08-09","o":25.31,"h":25.31,"l":25.05,"c":25.14,"v":3200},{"d":"2021-08-10","o":25.34,"h":25.34,"l":25.1,"c":25.13,"v":5700},{"d":"2021-08-11","o":25.15,"h":25.15,"l":25.09,"c":25.14,"v":6200},{"d":"2021-08-12","o":25.03,"h":25.03,"l":24.74,"c":24.88,"v":9300},{"d":"2021-08-13","o":24.92,"h":25,"l":24.88,"c":24.88,"v":11400},{"d":"2021-08-16","o":24.7,"h":24.9,"l":24.7,"c":24.7,"v":7200},{"d":"2021-08-17","o":24.9,"h":24.9,"l":24.7,"c":24.9,"v":3900},{"d":"2021-08-18","o":24.86,"h":24.86,"l":24.65,"c":24.7,"v":7600},{"d":"2021-08-19","o":24.67,"h":24.95,"l":24.67,"c":24.88,"v":2800},{"d":"2021-08-20","o":24.84,"h":24.9,"l":24.84,"c":24.9,"v":800},{"d":"2021-08-23","o":24.92,"h":25,"l":24.8,"c":25,"v":3000},{"d":"2021-08-24","o":25,"h":25.19,"l":24.89,"c":25.19,"v":8100},{"d":"2021-08-25","o":25,"h":25,"l":24.95,"c":24.97,"v":3900},{"d":"2021-08-26","o":25.25,"h":25.25,"l":25,"c":25.25,"v":4900},{"d":"2021-08-27","o":24.89,"h":25.14,"l":24.83,"c":25,"v":7500},{"d":"2021-08-30","o":24.92,"h":25,"l":24.89,"c":24.89,"v":4200},{"d":"2021-08-31","o":25.1,"h":25.13,"l":24.91,"c":24.91,"v":8400},{"d":"2021-09-01","o":24.91,"h":25.08,"l":24.91,"c":25,"v":3500},{"d":"2021-09-02","o":25.13,"h":25.13,"l":25.09,"c":25.12,"v":600},{"d":"2021-09-03","o":25.24,"h":25.24,"l":25.09,"c":25.09,"v":900},{"d":"2021-09-07","o":25,"h":25.12,"l":25,"c":25.09,"v":1300},{"d":"2021-09-08","o":25,"h":25.15,"l":24.95,"c":25.15,"v":18900},{"d":"2021-09-09","o":25.15,"h":25.15,"l":24.95,"c":25.12,"v":10000},{"d":"2021-09-10","o":25.07,"h":25.15,"l":24.97,"c":25.12,"v":5500},{"d":"2021-09-13","o":25.12,"h":25.12,"l":25.06,"c":25.09,"v":2200},{"d":"2021-09-14","o":25.15,"h":25.15,"l":25.05,"c":25.1,"v":2300},{"d":"2021-09-15","o":25.15,"h":25.15,"l":25,"c":25.09,"v":4300},{"d":"2021-09-16","o":25.11,"h":25.11,"l":25.09,"c":25.09,"v":1300},{"d":"2021-09-17","o":25.15,"h":25.18,"l":25,"c":25.15,"v":12300},{"d":"2021-09-20","o":25.11,"h":25.11,"l":25.09,"c":25.09,"v":1300},{"d":"2021-09-21","o":25.11,"h":25.11,"l":25.1,"c":25.1,"v":400},{"d":"2021-09-22","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":500},{"d":"2021-09-23","o":25.09,"h":25.09,"l":25.05,"c":25.05,"v":1300},{"d":"2021-09-24","o":25.02,"h":25.04,"l":25.02,"c":25.04,"v":500},{"d":"2021-09-27","o":25.05,"h":25.05,"l":25,"c":25,"v":2000},{"d":"2021-09-28","o":25,"h":25,"l":24.7,"c":24.95,"v":8700},{"d":"2021-09-29","o":25,"h":25,"l":25,"c":25,"v":2700},{"d":"2021-09-30","o":24.94,"h":25,"l":24.73,"c":24.75,"v":6600},{"d":"2021-10-01","o":24.75,"h":24.95,"l":24.71,"c":24.75,"v":9800},{"d":"2021-10-04","o":24.7,"h":25,"l":24.7,"c":25,"v":1200},{"d":"2021-10-05","o":25,"h":25,"l":24.85,"c":25,"v":1900},{"d":"2021-10-06","o":24.98,"h":24.98,"l":24.72,"c":24.72,"v":800},{"d":"2021-10-07","o":24.97,"h":24.97,"l":24.6,"c":24.66,"v":10100},{"d":"2021-10-08","o":24.6,"h":24.7,"l":24.53,"c":24.61,"v":9900},{"d":"2021-10-11","o":24.66,"h":24.69,"l":24.45,"c":24.69,"v":12300},{"d":"2021-10-12","o":24.53,"h":24.56,"l":24.45,"c":24.5,"v":4400},{"d":"2021-10-13","o":24.5,"h":24.67,"l":24.46,"c":24.5,"v":6800},{"d":"2021-10-14","o":24.5,"h":24.53,"l":24.45,"c":24.49,"v":3300},{"d":"2021-10-15","o":24.5,"h":24.5,"l":24.48,"c":24.48,"v":2400},{"d":"2021-10-18","o":24.5,"h":24.72,"l":24.45,"c":24.45,"v":15300},{"d":"2021-10-19","o":24.46,"h":24.5,"l":24.4,"c":24.4,"v":6400},{"d":"2021-10-20","o":24.5,"h":24.5,"l":24.47,"c":24.47,"v":2200},{"d":"2021-10-21","o":24.5,"h":24.68,"l":24.41,"c":24.5,"v":4400},{"d":"2021-10-22","o":24.5,"h":24.5,"l":24.47,"c":24.47,"v":900},{"d":"2021-10-25","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":400},{"d":"2021-10-26","o":24.32,"h":24.67,"l":24.32,"c":24.58,"v":2900},{"d":"2021-10-27","o":24.64,"h":24.64,"l":24.52,"c":24.61,"v":1600},{"d":"2021-10-28","o":24.61,"h":24.75,"l":24.55,"c":24.75,"v":1200},{"d":"2021-10-29","o":24.65,"h":24.88,"l":24.65,"c":24.66,"v":5200},{"d":"2021-11-01","o":24.84,"h":25,"l":24.84,"c":24.95,"v":3100},{"d":"2021-11-02","o":25,"h":25.08,"l":24.98,"c":25,"v":2300},{"d":"2021-11-03","o":25.08,"h":25.2,"l":25.08,"c":25.2,"v":1900},{"d":"2021-11-04","o":25.17,"h":25.17,"l":25.17,"c":25.17,"v":400},{"d":"2021-11-05","o":25.25,"h":25.4,"l":25.05,"c":25.06,"v":6400},{"d":"2021-11-08","o":25.26,"h":25.26,"l":25.05,"c":25.1,"v":2500},{"d":"2021-11-09","o":25.32,"h":25.4,"l":25.3,"c":25.4,"v":9600},{"d":"2021-11-10","o":25.1,"h":25.25,"l":24.98,"c":25.15,"v":3500},{"d":"2021-11-11","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":600},{"d":"2021-11-12","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":200},{"d":"2021-11-15","o":25.1,"h":25.24,"l":25.1,"c":25.1,"v":1300},{"d":"2021-11-16","o":25.33,"h":25.4,"l":25.33,"c":25.4,"v":300},{"d":"2021-11-17","o":25.02,"h":25.06,"l":25,"c":25,"v":800},{"d":"2021-11-18","o":25,"h":25,"l":24.97,"c":24.98,"v":700},{"d":"2021-11-19","o":24.95,"h":24.96,"l":24.85,"c":24.96,"v":2400},{"d":"2021-11-22","o":24.93,"h":24.97,"l":24.21,"c":24.22,"v":40300},{"d":"2021-11-23","o":24.5,"h":24.5,"l":24.2,"c":24.2,"v":4900},{"d":"2021-11-24","o":24.25,"h":24.5,"l":24.25,"c":24.35,"v":1900},{"d":"2021-11-26","o":24.26,"h":24.3,"l":24.2,"c":24.2,"v":3700},{"d":"2021-11-29","o":24.26,"h":24.26,"l":24.26,"c":24.26,"v":300},{"d":"2021-11-30","o":24.3,"h":24.39,"l":24.25,"c":24.39,"v":5100},{"d":"2021-12-01","o":24.35,"h":24.4,"l":24.19,"c":24.33,"v":5200},{"d":"2021-12-02","o":24.35,"h":24.45,"l":24.35,"c":24.39,"v":3600},{"d":"2021-12-03","o":24.4,"h":24.49,"l":24.14,"c":24.19,"v":2200},{"d":"2021-12-06","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":400},{"d":"2021-12-07","o":24.44,"h":24.45,"l":23.51,"c":24.09,"v":27200},{"d":"2021-12-08","o":24.15,"h":24.44,"l":23.95,"c":24,"v":22300},{"d":"2021-12-09","o":24,"h":24.05,"l":23.98,"c":23.98,"v":9400},{"d":"2021-12-10","o":23.94,"h":23.97,"l":23.94,"c":23.97,"v":1700},{"d":"2021-12-13","o":24,"h":24,"l":23.95,"c":23.98,"v":4100},{"d":"2021-12-14","o":24,"h":24,"l":24,"c":24,"v":2600},{"d":"2021-12-15","o":24,"h":24.1,"l":24,"c":24,"v":2700},{"d":"2021-12-16","o":24,"h":24,"l":23.9,"c":23.9,"v":2700},{"d":"2021-12-17","o":23.93,"h":24,"l":23.93,"c":23.95,"v":1800},{"d":"2021-12-20","o":23.95,"h":24.14,"l":23.95,"c":24,"v":2100},{"d":"2021-12-21","o":24,"h":24.24,"l":23.99,"c":24,"v":10100},{"d":"2021-12-22","o":24,"h":24.16,"l":23.94,"c":23.97,"v":2600},{"d":"2021-12-23","o":23.83,"h":24,"l":23.8,"c":23.98,"v":7100},{"d":"2021-12-27","o":23.98,"h":23.99,"l":23.95,"c":23.99,"v":1400},{"d":"2021-12-28","o":24.1,"h":24.1,"l":23.87,"c":23.87,"v":3000},{"d":"2021-12-29","o":23.98,"h":24,"l":23.95,"c":23.95,"v":900},{"d":"2021-12-30","o":24.1,"h":24.1,"l":23.97,"c":23.97,"v":2900},{"d":"2021-12-31","o":23.87,"h":24,"l":23.87,"c":23.95,"v":1900},{"d":"2022-01-03","o":23.99,"h":24.02,"l":23.99,"c":24,"v":6100},{"d":"2022-01-04","o":24,"h":24.18,"l":23.99,"c":24,"v":6000},{"d":"2022-01-05","o":23.98,"h":24.1,"l":23.95,"c":23.96,"v":2600},{"d":"2022-01-06","o":24,"h":24,"l":23.97,"c":23.97,"v":2700},{"d":"2022-01-07","o":24,"h":24,"l":23.99,"c":23.99,"v":600},{"d":"2022-01-10","o":23.96,"h":24,"l":23.96,"c":24,"v":1500},{"d":"2022-01-11","o":24,"h":24.25,"l":23.95,"c":24,"v":8700},{"d":"2022-01-12","o":24,"h":24.06,"l":24,"c":24,"v":4300},{"d":"2022-01-13","o":24.1,"h":24.25,"l":24,"c":24,"v":7000},{"d":"2022-01-14","o":24,"h":24,"l":24,"c":24,"v":2300},{"d":"2022-01-18","o":23.98,"h":24,"l":23.8,"c":23.98,"v":2800},{"d":"2022-01-19","o":23.98,"h":23.98,"l":23.98,"c":23.98,"v":0},{"d":"2022-01-20","o":23.9,"h":23.91,"l":23.9,"c":23.91,"v":500},{"d":"2022-01-21","o":23.95,"h":23.97,"l":23.95,"c":23.97,"v":500},{"d":"2022-01-24","o":23.95,"h":24.1,"l":23.05,"c":24.1,"v":13000},{"d":"2022-01-25","o":23.99,"h":24.19,"l":23.99,"c":24.19,"v":1800},{"d":"2022-01-26","o":24.06,"h":24.1,"l":23.7,"c":23.86,"v":2000},{"d":"2022-01-27","o":23.86,"h":23.86,"l":23.86,"c":23.86,"v":0},{"d":"2022-01-28","o":23.71,"h":24.05,"l":23.71,"c":23.89,"v":700},{"d":"2022-01-31","o":24.02,"h":24.1,"l":23.96,"c":24.1,"v":800},{"d":"2022-02-01","o":24.02,"h":24.1,"l":23.7,"c":24.09,"v":1800},{"d":"2022-02-02","o":24.1,"h":24.1,"l":23.97,"c":23.97,"v":1100},{"d":"2022-02-03","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":800},{"d":"2022-02-04","o":24.1,"h":24.1,"l":24,"c":24.1,"v":1100},{"d":"2022-02-07","o":24.1,"h":24.1,"l":24.05,"c":24.05,"v":1100},{"d":"2022-02-08","o":24.1,"h":24.1,"l":23.99,"c":24,"v":3100},{"d":"2022-02-09","o":24.1,"h":24.15,"l":24.08,"c":24.15,"v":8000},{"d":"2022-02-10","o":24.15,"h":24.15,"l":24.05,"c":24.15,"v":3300},{"d":"2022-02-11","o":23.79,"h":23.79,"l":23.39,"c":23.65,"v":6000},{"d":"2022-02-14","o":23.65,"h":23.65,"l":23.58,"c":23.61,"v":3100},{"d":"2022-02-15","o":23.62,"h":23.65,"l":23.6,"c":23.65,"v":1500},{"d":"2022-02-16","o":23.65,"h":23.65,"l":23.48,"c":23.48,"v":1500},{"d":"2022-02-17","o":23.46,"h":23.5,"l":23.44,"c":23.5,"v":1300},{"d":"2022-02-18","o":23.6,"h":23.65,"l":23.6,"c":23.65,"v":1200},{"d":"2022-02-22","o":23.65,"h":23.87,"l":23.65,"c":23.87,"v":2500},{"d":"2022-02-23","o":23.87,"h":23.87,"l":23.8,"c":23.8,"v":400},{"d":"2022-02-24","o":23.42,"h":23.87,"l":23.21,"c":23.87,"v":1000},{"d":"2022-02-25","o":23.87,"h":23.87,"l":23.75,"c":23.75,"v":600},{"d":"2022-02-28","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2022-03-01","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":100},{"d":"2022-03-02","o":23.72,"h":23.72,"l":23.72,"c":23.72,"v":200},{"d":"2022-03-03","o":23.7,"h":23.82,"l":23.7,"c":23.82,"v":1900},{"d":"2022-03-04","o":23.53,"h":23.74,"l":23.53,"c":23.54,"v":2200},{"d":"2022-03-07","o":23.5,"h":23.5,"l":22.25,"c":22.31,"v":6500},{"d":"2022-03-08","o":22.3,"h":22.3,"l":22.25,"c":22.25,"v":2000},{"d":"2022-03-09","o":22.32,"h":22.99,"l":22.32,"c":22.99,"v":700},{"d":"2022-03-10","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2022-03-11","o":22.79,"h":23.02,"l":22.79,"c":23.02,"v":500},{"d":"2022-03-14","o":23.02,"h":23.02,"l":23.02,"c":23.02,"v":0},{"d":"2022-03-15","o":23.39,"h":23.39,"l":23.39,"c":23.39,"v":300},{"d":"2022-03-16","o":23.39,"h":23.39,"l":23.39,"c":23.39,"v":0},{"d":"2022-03-17","o":23.37,"h":23.37,"l":23.35,"c":23.35,"v":500},{"d":"2022-03-18","o":23.39,"h":23.39,"l":23.39,"c":23.39,"v":400},{"d":"2022-03-21","o":23,"h":23.38,"l":22.8,"c":22.8,"v":1200},{"d":"2022-03-22","o":22.79,"h":22.79,"l":22.72,"c":22.79,"v":1000},{"d":"2022-03-23","o":22.79,"h":22.79,"l":22.79,"c":22.79,"v":0},{"d":"2022-03-24","o":23.06,"h":23.37,"l":23.06,"c":23.37,"v":800},{"d":"2022-03-25","o":23.33,"h":23.33,"l":23.33,"c":23.33,"v":300},{"d":"2022-03-28","o":23.33,"h":23.33,"l":23.33,"c":23.33,"v":300},{"d":"2022-03-29","o":23.33,"h":23.33,"l":23.33,"c":23.33,"v":200},{"d":"2022-03-30","o":23.33,"h":23.33,"l":23.2,"c":23.2,"v":700},{"d":"2022-03-31","o":23.3,"h":23.4,"l":23.3,"c":23.4,"v":1000},{"d":"2022-04-01","o":23.4,"h":23.4,"l":23.34,"c":23.34,"v":2800},{"d":"2022-04-04","o":23.34,"h":23.34,"l":23.34,"c":23.34,"v":0},{"d":"2022-04-05","o":23.4,"h":23.42,"l":22.99,"c":22.99,"v":4600},{"d":"2022-04-06","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"2022-04-07","o":23.34,"h":23.34,"l":23.03,"c":23.03,"v":900},{"d":"2022-04-08","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":2700},{"d":"2022-04-11","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2022-04-12","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2022-04-13","o":23.3,"h":23.5,"l":23.3,"c":23.5,"v":3600},{"d":"2022-04-14","o":23.45,"h":23.65,"l":23.45,"c":23.65,"v":900},{"d":"2022-04-18","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":400},{"d":"2022-04-19","o":23.67,"h":23.83,"l":23.67,"c":23.83,"v":1600},{"d":"2022-04-20","o":23.83,"h":23.83,"l":23.82,"c":23.83,"v":400},{"d":"2022-04-21","o":23.8,"h":23.83,"l":23.8,"c":23.81,"v":2600},{"d":"2022-04-22","o":23.8,"h":23.83,"l":23.8,"c":23.83,"v":1100},{"d":"2022-04-25","o":23.51,"h":23.83,"l":23.51,"c":23.83,"v":600},{"d":"2022-04-26","o":23.5,"h":23.51,"l":23.5,"c":23.51,"v":1300},{"d":"2022-04-27","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":800},{"d":"2022-04-28","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":1000},{"d":"2022-04-29","o":23.82,"h":23.82,"l":23.82,"c":23.82,"v":200},{"d":"2022-05-02","o":23.55,"h":23.55,"l":23.53,"c":23.53,"v":1200},{"d":"2022-05-03","o":23.53,"h":23.83,"l":23.53,"c":23.83,"v":1000},{"d":"2022-05-04","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2022-05-05","o":23.63,"h":23.82,"l":23.5,"c":23.8,"v":3800},{"d":"2022-05-06","o":23.52,"h":23.52,"l":22.9,"c":23.25,"v":2900},{"d":"2022-05-09","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":500},{"d":"2022-05-10","o":23.25,"h":23.25,"l":23.21,"c":23.25,"v":1900},{"d":"2022-05-11","o":23.19,"h":23.2,"l":23.19,"c":23.2,"v":1200},{"d":"2022-05-12","o":22.5,"h":23.15,"l":22.5,"c":23.12,"v":1200},{"d":"2022-05-13","o":22.5,"h":22.93,"l":22.5,"c":22.93,"v":800},{"d":"2022-05-16","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":400},{"d":"2022-05-17","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":300},{"d":"2022-05-18","o":23.16,"h":23.16,"l":23.16,"c":23.16,"v":400},{"d":"2022-05-19","o":23.1,"h":23.19,"l":23.1,"c":23.14,"v":2700},{"d":"2022-05-20","o":23.15,"h":23.15,"l":22.63,"c":22.64,"v":4200},{"d":"2022-05-23","o":22.64,"h":22.64,"l":22.64,"c":22.64,"v":300},{"d":"2022-05-24","o":22.33,"h":23.02,"l":22.33,"c":23,"v":800},{"d":"2022-05-25","o":22.92,"h":22.92,"l":22.92,"c":22.92,"v":200},{"d":"2022-05-26","o":22.22,"h":22.95,"l":22.22,"c":22.49,"v":2000},{"d":"2022-05-27","o":22.55,"h":22.55,"l":22.5,"c":22.55,"v":800},{"d":"2022-05-31","o":22.85,"h":22.85,"l":22.15,"c":22.6,"v":1500},{"d":"2022-06-01","o":22.75,"h":22.75,"l":22.5,"c":22.5,"v":1300},{"d":"2022-06-02","o":22.5,"h":22.5,"l":22.49,"c":22.5,"v":2500},{"d":"2022-06-03","o":22.49,"h":22.5,"l":22.48,"c":22.48,"v":600},{"d":"2022-06-06","o":22.48,"h":22.48,"l":22.48,"c":22.48,"v":0},{"d":"2022-06-07","o":22.3,"h":22.5,"l":22.25,"c":22.5,"v":1000},{"d":"2022-06-08","o":22.35,"h":22.35,"l":22.35,"c":22.35,"v":100},{"d":"2022-06-09","o":22.5,"h":22.5,"l":22.35,"c":22.5,"v":600},{"d":"2022-06-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2022-06-13","o":22.2,"h":22.39,"l":22.2,"c":22.39,"v":800},{"d":"2022-06-14","o":22.39,"h":22.39,"l":22.39,"c":22.39,"v":0},{"d":"2022-06-15","o":22.39,"h":22.39,"l":22.39,"c":22.39,"v":0},{"d":"2022-06-16","o":22.2,"h":22.4,"l":20.2,"c":22.2,"v":4300},{"d":"2022-06-17","o":21.13,"h":21.35,"l":20.2,"c":21.35,"v":700},{"d":"2022-06-21","o":21.98,"h":21.98,"l":20.74,"c":20.74,"v":6100},{"d":"2022-06-22","o":20.5,"h":20.61,"l":20.24,"c":20.61,"v":1200},{"d":"2022-06-23","o":20.6,"h":20.99,"l":20.6,"c":20.96,"v":800},{"d":"2022-06-24","o":21.1,"h":21.1,"l":20.82,"c":20.82,"v":300},{"d":"2022-06-27","o":21.23,"h":21.23,"l":21.23,"c":21.23,"v":1400},{"d":"2022-06-28","o":21.23,"h":21.23,"l":21.23,"c":21.23,"v":0},{"d":"2022-06-29","o":21.23,"h":21.23,"l":21.23,"c":21.23,"v":0},{"d":"2022-06-30","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":1100},{"d":"2022-07-01","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":0},{"d":"2022-07-05","o":21.4,"h":21.5,"l":21.4,"c":21.4,"v":1100},{"d":"2022-07-06","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":400},{"d":"2022-07-07","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2022-07-08","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":300},{"d":"2022-07-11","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":0},{"d":"2022-07-12","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":0},{"d":"2022-07-13","o":22.21,"h":22.21,"l":21.94,"c":21.94,"v":200},{"d":"2022-07-14","o":22.21,"h":22.21,"l":22.2,"c":22.2,"v":600},{"d":"2022-07-15","o":22.2,"h":22.5,"l":22.2,"c":22.5,"v":5300},{"d":"2022-07-18","o":22.68,"h":22.8,"l":22.68,"c":22.7,"v":600},{"d":"2022-07-19","o":22.78,"h":22.9,"l":22.78,"c":22.9,"v":900},{"d":"2022-07-20","o":22.9,"h":22.9,"l":22.7,"c":22.87,"v":2700},{"d":"2022-07-21","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":200},{"d":"2022-07-22","o":22.78,"h":22.78,"l":22.6,"c":22.78,"v":300},{"d":"2022-07-25","o":22.8,"h":22.8,"l":22.78,"c":22.78,"v":400},{"d":"2022-07-26","o":22.79,"h":22.9,"l":22.7,"c":22.9,"v":2200},{"d":"2022-07-27","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":300},{"d":"2022-07-28","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":300},{"d":"2022-07-29","o":22.55,"h":22.85,"l":22.48,"c":22.85,"v":400},{"d":"2022-08-01","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":300},{"d":"2022-08-02","o":23.83,"h":23.83,"l":23.5,"c":23.5,"v":1500},{"d":"2022-08-03","o":23.83,"h":24.15,"l":23.24,"c":23.68,"v":6400},{"d":"2022-08-04","o":24.11,"h":24.11,"l":24.11,"c":24.11,"v":400},{"d":"2022-08-05","o":23.6,"h":24.06,"l":23.6,"c":24.06,"v":300},{"d":"2022-08-08","o":24.01,"h":24.05,"l":24.01,"c":24.05,"v":800},{"d":"2022-08-09","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":500},{"d":"2022-08-10","o":24.15,"h":24.26,"l":24,"c":24.08,"v":1800},{"d":"2022-08-11","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":200},{"d":"2022-08-12","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":800},{"d":"2022-08-15","o":23.86,"h":23.86,"l":23.74,"c":23.74,"v":900},{"d":"2022-08-16","o":23.2,"h":23.5,"l":22.91,"c":22.91,"v":4700},{"d":"2022-08-17","o":23.01,"h":23.5,"l":22.31,"c":22.31,"v":4700},{"d":"2022-08-18","o":22.52,"h":22.52,"l":22.52,"c":22.52,"v":1000},{"d":"2022-08-19","o":22.52,"h":22.52,"l":22.52,"c":22.52,"v":500},{"d":"2022-08-22","o":22.92,"h":23,"l":22.5,"c":22.5,"v":7100},{"d":"2022-08-23","o":22.05,"h":22.9,"l":21.01,"c":22.04,"v":2300},{"d":"2022-08-24","o":22.04,"h":22.04,"l":22.04,"c":22.04,"v":0},{"d":"2022-08-25","o":22.69,"h":22.69,"l":22.69,"c":22.69,"v":1200},{"d":"2022-08-26","o":22.88,"h":23.1,"l":22.32,"c":23,"v":6600},{"d":"2022-08-29","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2022-08-30","o":22.29,"h":22.29,"l":22.29,"c":22.29,"v":200},{"d":"2022-08-31","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":600},{"d":"2022-09-01","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":0},{"d":"2022-09-02","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":300},{"d":"2022-09-06","o":22.98,"h":22.98,"l":22.6,"c":22.6,"v":1100},{"d":"2022-09-07","o":22.6,"h":22.6,"l":22.6,"c":22.6,"v":0},{"d":"2022-09-08","o":22.84,"h":22.84,"l":22.84,"c":22.84,"v":500},{"d":"2022-09-09","o":22.74,"h":23.2,"l":22.74,"c":23.2,"v":500},{"d":"2022-09-12","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":0},{"d":"2022-09-13","o":22.07,"h":22.07,"l":22.07,"c":22.07,"v":600},{"d":"2022-09-14","o":22.46,"h":22.46,"l":22.46,"c":22.46,"v":300},{"d":"2022-09-15","o":22.46,"h":22.46,"l":22.46,"c":22.46,"v":300},{"d":"2022-09-16","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":400},{"d":"2022-09-19","o":22.16,"h":22.17,"l":22.16,"c":22.17,"v":400},{"d":"2022-09-20","o":22.17,"h":22.17,"l":22.17,"c":22.17,"v":0},{"d":"2022-09-21","o":22.11,"h":22.2,"l":22.11,"c":22.2,"v":1300},{"d":"2022-09-22","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":200},{"d":"2022-09-23","o":22.43,"h":22.75,"l":21.27,"c":21.27,"v":7800},{"d":"2022-09-26","o":21.27,"h":21.27,"l":21.14,"c":21.14,"v":1400},{"d":"2022-09-27","o":21.75,"h":22.48,"l":21.75,"c":22.4,"v":1100},{"d":"2022-09-28","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":1700},{"d":"2022-09-29","o":21,"h":22.25,"l":21,"c":21.03,"v":1700},{"d":"2022-09-30","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":700},{"d":"2022-10-03","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":0},{"d":"2022-10-04","o":22.35,"h":22.5,"l":22.35,"c":22.5,"v":1100},{"d":"2022-10-05","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2022-10-06","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":600},{"d":"2022-10-07","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2022-10-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2022-10-11","o":21.99,"h":22.05,"l":21.6,"c":21.6,"v":2200},{"d":"2022-10-12","o":22,"h":22,"l":21.93,"c":21.93,"v":200},{"d":"2022-10-13","o":21.93,"h":21.93,"l":21.93,"c":21.93,"v":100},{"d":"2022-10-14","o":21.93,"h":21.93,"l":21.93,"c":21.93,"v":100},{"d":"2022-10-17","o":21.5,"h":22,"l":21.5,"c":22,"v":1000},{"d":"2022-10-18","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2022-10-19","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2022-10-20","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2022-10-21","o":21.85,"h":22.4,"l":21.85,"c":22.4,"v":1400},{"d":"2022-10-24","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":0},{"d":"2022-10-25","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":0},{"d":"2022-10-26","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":0},{"d":"2022-10-27","o":22.5,"h":22.5,"l":22.4,"c":22.5,"v":2400},{"d":"2022-10-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2022-10-31","o":22.3,"h":22.5,"l":22.3,"c":22.31,"v":800},{"d":"2022-11-01","o":22.31,"h":22.31,"l":22.31,"c":22.31,"v":900},{"d":"2022-11-02","o":22.06,"h":22.06,"l":19.85,"c":21.26,"v":1500},{"d":"2022-11-03","o":21.27,"h":21.31,"l":21,"c":21,"v":3400},{"d":"2022-11-04","o":22.19,"h":22.64,"l":21.92,"c":22.3,"v":1600},{"d":"2022-11-07","o":22.33,"h":22.35,"l":22.3,"c":22.35,"v":1200},{"d":"2022-11-08","o":22.3,"h":22.6,"l":22.3,"c":22.41,"v":1300},{"d":"2022-11-09","o":22.41,"h":22.41,"l":22.41,"c":22.41,"v":400},{"d":"2022-11-10","o":21.51,"h":22.74,"l":19.1,"c":21.08,"v":5400},{"d":"2022-11-11","o":21.5,"h":21.5,"l":21.05,"c":21.05,"v":600},{"d":"2022-11-14","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":200},{"d":"2022-11-15","o":21.45,"h":22.65,"l":21.45,"c":22.07,"v":1400},{"d":"2022-11-16","o":21.55,"h":21.99,"l":21.55,"c":21.99,"v":700},{"d":"2022-11-17","o":22.33,"h":22.7,"l":22,"c":22.7,"v":800},{"d":"2022-11-18","o":22.4,"h":23.1,"l":21.01,"c":22.47,"v":3600},{"d":"2022-11-21","o":22.46,"h":23.23,"l":22.46,"c":22.97,"v":1100},{"d":"2022-11-22","o":22.97,"h":22.97,"l":22.97,"c":22.97,"v":100},{"d":"2022-11-23","o":22.97,"h":22.97,"l":22.97,"c":22.97,"v":100},{"d":"2022-11-25","o":22.97,"h":22.97,"l":22.97,"c":22.97,"v":0},{"d":"2022-11-28","o":21.55,"h":22.35,"l":21.55,"c":22.01,"v":1700},{"d":"2022-11-29","o":22.22,"h":22.22,"l":21.48,"c":21.48,"v":1200},{"d":"2022-11-30","o":21.49,"h":22.35,"l":21.13,"c":22,"v":4200},{"d":"2022-12-01","o":22.1,"h":22.1,"l":21,"c":21.25,"v":2900},{"d":"2022-12-02","o":21.36,"h":21.49,"l":21.3,"c":21.49,"v":400},{"d":"2022-12-05","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":0},{"d":"2022-12-06","o":21.49,"h":21.49,"l":21.49,"c":21.49,"v":0},{"d":"2022-12-07","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":300},{"d":"2022-12-08","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":200},{"d":"2022-12-09","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":500},{"d":"2022-12-12","o":21.3,"h":21.5,"l":21.05,"c":21.5,"v":700},{"d":"2022-12-13","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2022-12-14","o":21.41,"h":21.51,"l":21.4,"c":21.51,"v":1100},{"d":"2022-12-15","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2022-12-16","o":20.25,"h":20.9,"l":19.65,"c":20.9,"v":1700},{"d":"2022-12-19","o":20.12,"h":21.39,"l":20.03,"c":21.39,"v":1800},{"d":"2022-12-20","o":21.76,"h":21.76,"l":20,"c":20.5,"v":2000},{"d":"2022-12-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2022-12-22","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2022-12-23","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"2022-12-27","o":20.94,"h":20.94,"l":20.94,"c":20.94,"v":800},{"d":"2022-12-28","o":20.94,"h":20.94,"l":20.94,"c":20.94,"v":0},{"d":"2022-12-29","o":20.94,"h":20.94,"l":20.94,"c":20.94,"v":0},{"d":"2022-12-30","o":20.94,"h":20.99,"l":20.04,"c":20.85,"v":1800},{"d":"2023-01-03","o":21,"h":21,"l":21,"c":21,"v":400},{"d":"2023-01-04","o":21.67,"h":21.8,"l":20.94,"c":21.7,"v":900},{"d":"2023-01-05","o":20.48,"h":21,"l":20.01,"c":21,"v":4500},{"d":"2023-01-06","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":1000},{"d":"2023-01-09","o":20.82,"h":21.7,"l":20.82,"c":21,"v":2900},{"d":"2023-01-10","o":21.51,"h":21.52,"l":21.51,"c":21.51,"v":700},{"d":"2023-01-11","o":21.3,"h":21.8,"l":21.3,"c":21.8,"v":900},{"d":"2023-01-12","o":21.71,"h":22.4,"l":21.53,"c":21.85,"v":3100},{"d":"2023-01-13","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":300},{"d":"2023-01-17","o":21.9,"h":21.98,"l":21.85,"c":21.98,"v":2400},{"d":"2023-01-18","o":22,"h":22.32,"l":22,"c":22.32,"v":1400},{"d":"2023-01-19","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":200},{"d":"2023-01-20","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":300},{"d":"2023-01-23","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":200},{"d":"2023-01-24","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1200},{"d":"2023-01-25","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2023-01-26","o":23.38,"h":24.21,"l":22.5,"c":22.5,"v":1400},{"d":"2023-01-27","o":24,"h":24,"l":24,"c":24,"v":1100},{"d":"2023-01-30","o":22.52,"h":23,"l":21.62,"c":23,"v":1900},{"d":"2023-01-31","o":23.57,"h":23.73,"l":23,"c":23.24,"v":1300},{"d":"2023-02-01","o":23.7,"h":23.7,"l":22.23,"c":22.23,"v":2400},{"d":"2023-02-02","o":23.7,"h":23.7,"l":23.48,"c":23.65,"v":1000},{"d":"2023-02-03","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2023-02-06","o":23.59,"h":23.63,"l":23.05,"c":23.05,"v":3200},{"d":"2023-02-07","o":23.05,"h":23.05,"l":23.05,"c":23.05,"v":0},{"d":"2023-02-08","o":22.9,"h":22.9,"l":22.9,"c":22.9,"v":600},{"d":"2023-02-09","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":600},{"d":"2023-02-10","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"2023-02-13","o":23.04,"h":23.5,"l":23.04,"c":23.5,"v":1100},{"d":"2023-02-14","o":23.25,"h":23.7,"l":23.25,"c":23.7,"v":3100},{"d":"2023-02-15","o":23.5,"h":23.5,"l":23.39,"c":23.39,"v":900},{"d":"2023-02-16","o":23.5,"h":23.94,"l":23.5,"c":23.85,"v":3300},{"d":"2023-02-17","o":23.85,"h":23.85,"l":23.85,"c":23.85,"v":400},{"d":"2023-02-21","o":23.9,"h":23.98,"l":23.2,"c":23.2,"v":700},{"d":"2023-02-22","o":23.2,"h":23.2,"l":22.56,"c":22.56,"v":1800},{"d":"2023-02-23","o":23.3,"h":23.5,"l":23.3,"c":23.5,"v":700},{"d":"2023-02-24","o":23.5,"h":23.5,"l":23,"c":23,"v":700},{"d":"2023-02-27","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2023-02-28","o":23.8,"h":23.87,"l":23.16,"c":23.16,"v":600},{"d":"2023-03-01","o":23.16,"h":23.16,"l":23.16,"c":23.16,"v":0},{"d":"2023-03-02","o":23.16,"h":23.9,"l":22.77,"c":22.77,"v":1900},{"d":"2023-03-03","o":23.59,"h":23.59,"l":23.59,"c":23.59,"v":100},{"d":"2023-03-06","o":23.59,"h":23.59,"l":23.59,"c":23.59,"v":100},{"d":"2023-03-07","o":23.59,"h":23.59,"l":23.59,"c":23.59,"v":0},{"d":"2023-03-08","o":23.7,"h":23.7,"l":23.5,"c":23.5,"v":800},{"d":"2023-03-09","o":23,"h":23.45,"l":23,"c":23.01,"v":1400},{"d":"2023-03-10","o":23.01,"h":23.11,"l":23,"c":23,"v":1300},{"d":"2023-03-13","o":23.07,"h":23.07,"l":23,"c":23,"v":800},{"d":"2023-03-14","o":23.35,"h":23.35,"l":23,"c":23,"v":600},{"d":"2023-03-15","o":23.01,"h":23.01,"l":23.01,"c":23.01,"v":200},{"d":"2023-03-16","o":23.01,"h":23.01,"l":23.01,"c":23.01,"v":0},{"d":"2023-03-17","o":23.01,"h":23.01,"l":23.01,"c":23.01,"v":0},{"d":"2023-03-20","o":23.01,"h":23.01,"l":23.01,"c":23.01,"v":0},{"d":"2023-03-21","o":22.75,"h":22.75,"l":22.6,"c":22.6,"v":2000},{"d":"2023-03-22","o":22.51,"h":22.51,"l":22,"c":22.45,"v":800},{"d":"2023-03-23","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2023-03-24","o":22,"h":22,"l":22,"c":22,"v":400},{"d":"2023-03-27","o":21.61,"h":21.61,"l":21.51,"c":21.53,"v":900},{"d":"2023-03-28","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":300},{"d":"2023-03-29","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":0},{"d":"2023-03-30","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":0},{"d":"2023-03-31","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":0},{"d":"2023-04-03","o":21.81,"h":21.81,"l":20,"c":20,"v":1400},{"d":"2023-04-04","o":21.35,"h":21.35,"l":21.3,"c":21.3,"v":800},{"d":"2023-04-05","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":2100},{"d":"2023-04-06","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":0},{"d":"2023-04-10","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":0},{"d":"2023-04-11","o":22.29,"h":22.29,"l":21.95,"c":21.95,"v":500},{"d":"2023-04-12","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":100},{"d":"2023-04-13","o":21.95,"h":22,"l":21.5,"c":22,"v":1200},{"d":"2023-04-14","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2023-04-17","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2023-04-18","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2023-04-19","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":200},{"d":"2023-04-20","o":21.21,"h":21.21,"l":21.21,"c":21.21,"v":700},{"d":"2023-04-21","o":21.21,"h":21.21,"l":21.21,"c":21.21,"v":500},{"d":"2023-04-24","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":300},{"d":"2023-04-25","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":0},{"d":"2023-04-26","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":0},{"d":"2023-04-27","o":21.04,"h":21.07,"l":21,"c":21,"v":2300},{"d":"2023-04-28","o":20.31,"h":20.31,"l":20.31,"c":20.31,"v":200},{"d":"2023-05-01","o":21.44,"h":21.44,"l":21.44,"c":21.44,"v":600},{"d":"2023-05-02","o":21.44,"h":21.44,"l":21.44,"c":21.44,"v":0},{"d":"2023-05-03","o":21.44,"h":21.44,"l":21.44,"c":21.44,"v":300},{"d":"2023-05-04","o":21.33,"h":23.46,"l":21.33,"c":21.5,"v":700},{"d":"2023-05-05","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-05-08","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-05-09","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-05-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-05-11","o":21.02,"h":21.02,"l":21.02,"c":21.02,"v":300},{"d":"2023-05-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-05-15","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-05-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-05-17","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-05-18","o":21,"h":21,"l":21,"c":21,"v":1600},{"d":"2023-05-19","o":20.22,"h":20.35,"l":18.62,"c":19.28,"v":11200},{"d":"2023-05-22","o":19.26,"h":19.87,"l":18.75,"c":18.75,"v":800},{"d":"2023-05-23","o":18.81,"h":19.4,"l":18.81,"c":19.4,"v":400},{"d":"2023-05-24","o":19.4,"h":19.4,"l":19.39,"c":19.39,"v":300},{"d":"2023-05-25","o":19.39,"h":19.39,"l":19.39,"c":19.39,"v":0},{"d":"2023-05-26","o":19.89,"h":19.89,"l":19.89,"c":19.89,"v":100},{"d":"2023-05-30","o":19.8,"h":19.9,"l":19.8,"c":19.9,"v":700},{"d":"2023-05-31","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":100},{"d":"2023-06-01","o":20.35,"h":20.4,"l":20.35,"c":20.4,"v":900},{"d":"2023-06-02","o":20.4,"h":20.4,"l":20.4,"c":20.4,"v":0},{"d":"2023-06-05","o":20.4,"h":20.4,"l":20.4,"c":20.4,"v":0},{"d":"2023-06-06","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":400},{"d":"2023-06-07","o":20.75,"h":21.97,"l":20.75,"c":21.97,"v":800},{"d":"2023-06-08","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":100},{"d":"2023-06-09","o":21,"h":22,"l":21,"c":22,"v":1300},{"d":"2023-06-12","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2023-06-13","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2023-06-14","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":100},{"d":"2023-06-15","o":21.51,"h":21.51,"l":21.51,"c":21.51,"v":0},{"d":"2023-06-16","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":300},{"d":"2023-06-20","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"2023-06-21","o":22.46,"h":22.47,"l":22.46,"c":22.47,"v":600},{"d":"2023-06-22","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":500},{"d":"2023-06-23","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"2023-06-26","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":0},{"d":"2023-06-27","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":200},{"d":"2023-06-28","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":100},{"d":"2023-06-29","o":21.01,"h":21.01,"l":21.01,"c":21.01,"v":500},{"d":"2023-06-30","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"2023-07-03","o":21.26,"h":21.26,"l":21.25,"c":21.25,"v":700},{"d":"2023-07-05","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":300},{"d":"2023-07-06","o":21.65,"h":21.65,"l":21.15,"c":21.15,"v":600},{"d":"2023-07-07","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2023-07-10","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":100},{"d":"2023-07-11","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":100},{"d":"2023-07-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"2023-07-13","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-07-14","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"2023-07-17","o":21.8,"h":21.8,"l":21.5,"c":21.5,"v":200},{"d":"2023-07-18","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"2023-07-19","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"2023-07-20","o":21.5,"h":21.72,"l":21.5,"c":21.72,"v":600},{"d":"2023-07-21","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2023-07-24","o":21.91,"h":21.91,"l":21.91,"c":21.91,"v":300},{"d":"2023-07-25","o":21.92,"h":21.92,"l":21.92,"c":21.92,"v":200},{"d":"2023-07-26","o":21.92,"h":21.92,"l":21.92,"c":21.92,"v":400},{"d":"2023-07-27","o":21.8,"h":22.92,"l":21.8,"c":22.92,"v":2100},{"d":"2023-07-28","o":22.84,"h":22.84,"l":22.84,"c":22.84,"v":1100},{"d":"2023-07-31","o":22.84,"h":22.84,"l":22.84,"c":22.84,"v":100},{"d":"2023-08-01","o":22.97,"h":22.97,"l":22.97,"c":22.97,"v":200},{"d":"2023-08-02","o":22.97,"h":22.97,"l":22.97,"c":22.97,"v":0},{"d":"2023-08-03","o":22.87,"h":22.87,"l":22.87,"c":22.87,"v":900},{"d":"2023-08-04","o":22.87,"h":22.87,"l":22.87,"c":22.87,"v":800},{"d":"2023-08-07","o":22.85,"h":23.1,"l":22.5,"c":22.5,"v":3400},{"d":"2023-08-08","o":23.87,"h":23.87,"l":23.3,"c":23.3,"v":800},{"d":"2023-08-09","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":300},{"d":"2023-08-10","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":100},{"d":"2023-08-11","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":700},{"d":"2023-08-14","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":200},{"d":"2023-08-15","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":300},{"d":"2023-08-16","o":21.48,"h":21.93,"l":21.47,"c":21.47,"v":2000},{"d":"2023-08-17","o":21.52,"h":21.52,"l":21.5,"c":21.5,"v":600},{"d":"2023-08-18","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"2023-08-21","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"2023-08-22","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-08-23","o":21.74,"h":21.88,"l":21.74,"c":21.88,"v":600},{"d":"2023-08-24","o":22,"h":22,"l":21.88,"c":21.88,"v":600},{"d":"2023-08-25","o":21.91,"h":22,"l":21.88,"c":21.88,"v":1700},{"d":"2023-08-28","o":21.91,"h":22,"l":21.91,"c":22,"v":1100},{"d":"2023-08-29","o":22.38,"h":22.38,"l":22.03,"c":22.3,"v":1400},{"d":"2023-08-30","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":100},{"d":"2023-08-31","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2023-09-01","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2023-09-05","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":500},{"d":"2023-09-06","o":21.94,"h":21.94,"l":21.91,"c":21.91,"v":500},{"d":"2023-09-07","o":22,"h":22,"l":21.95,"c":21.95,"v":700},{"d":"2023-09-08","o":22.06,"h":22.06,"l":22.06,"c":22.06,"v":100},{"d":"2023-09-11","o":22.06,"h":22.06,"l":22.06,"c":22.06,"v":0},{"d":"2023-09-12","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":200},{"d":"2023-09-13","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":0},{"d":"2023-09-14","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":0},{"d":"2023-09-15","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":0},{"d":"2023-09-18","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":0},{"d":"2023-09-19","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":100},{"d":"2023-09-20","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":200},{"d":"2023-09-21","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":300},{"d":"2023-09-22","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":200},{"d":"2023-09-25","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":0},{"d":"2023-09-26","o":21.31,"h":21.33,"l":21.16,"c":21.16,"v":1000},{"d":"2023-09-27","o":22.6,"h":22.6,"l":20.01,"c":20.26,"v":1900},{"d":"2023-09-28","o":20.01,"h":20.01,"l":20.01,"c":20.01,"v":1000},{"d":"2023-09-29","o":19.5,"h":19.7,"l":19.5,"c":19.7,"v":1300},{"d":"2023-10-02","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2023-10-03","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":300},{"d":"2023-10-04","o":18.2,"h":19.12,"l":18.2,"c":19.12,"v":2300},{"d":"2023-10-05","o":19.1,"h":19.1,"l":18.65,"c":18.65,"v":600},{"d":"2023-10-06","o":18.65,"h":18.65,"l":18.5,"c":18.5,"v":2700},{"d":"2023-10-09","o":18.49,"h":18.7,"l":18.38,"c":18.69,"v":1400},{"d":"2023-10-10","o":19.96,"h":19.96,"l":18.55,"c":18.55,"v":300},{"d":"2023-10-11","o":18.64,"h":18.64,"l":18.52,"c":18.52,"v":600},{"d":"2023-10-12","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":300},{"d":"2023-10-13","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":200},{"d":"2023-10-16","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":0},{"d":"2023-10-17","o":19.64,"h":20.29,"l":18.94,"c":20.29,"v":8000},{"d":"2023-10-18","o":21.35,"h":21.5,"l":20.93,"c":21.29,"v":2500},{"d":"2023-10-19","o":21.6,"h":21.6,"l":20.28,"c":20.28,"v":2200},{"d":"2023-10-20","o":18.81,"h":19.37,"l":18.81,"c":19.37,"v":1200},{"d":"2023-10-23","o":19.25,"h":19.25,"l":19.21,"c":19.21,"v":500},{"d":"2023-10-24","o":19.3,"h":19.3,"l":18.85,"c":18.85,"v":1100},{"d":"2023-10-25","o":19.75,"h":19.75,"l":18.85,"c":18.98,"v":2600},{"d":"2023-10-26","o":19.79,"h":19.79,"l":18.99,"c":18.99,"v":1300},{"d":"2023-10-27","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"2023-10-30","o":19.09,"h":19.09,"l":19,"c":19,"v":2700},{"d":"2023-10-31","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2023-11-01","o":19.4,"h":19.5,"l":19.28,"c":19.45,"v":2000},{"d":"2023-11-02","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":0},{"d":"2023-11-03","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":0},{"d":"2023-11-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":600},{"d":"2023-11-07","o":20,"h":20,"l":20,"c":20,"v":400},{"d":"2023-11-08","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2023-11-09","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2023-11-10","o":20,"h":20.5,"l":19.81,"c":20,"v":1600},{"d":"2023-11-13","o":18.52,"h":19.26,"l":17.2,"c":19.26,"v":3300},{"d":"2023-11-14","o":19.61,"h":19.61,"l":18.6,"c":19,"v":2200},{"d":"2023-11-15","o":19,"h":19,"l":18.6,"c":18.6,"v":1500},{"d":"2023-11-16","o":18.15,"h":18.15,"l":17.51,"c":18,"v":2200},{"d":"2023-11-17","o":17.87,"h":17.87,"l":17.87,"c":17.87,"v":1000},{"d":"2023-11-20","o":17.87,"h":17.87,"l":16.38,"c":17.2,"v":8900},{"d":"2023-11-21","o":17.25,"h":17.25,"l":16.99,"c":17,"v":3400},{"d":"2023-11-22","o":16.53,"h":16.98,"l":14.69,"c":15.45,"v":8600},{"d":"2023-11-24","o":15.32,"h":15.93,"l":15.25,"c":15.93,"v":1800},{"d":"2023-11-27","o":15.93,"h":16.05,"l":15.56,"c":15.9,"v":3200},{"d":"2023-11-28","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2023-11-29","o":16,"h":16.37,"l":16,"c":16.3,"v":1900},{"d":"2023-11-30","o":16.3,"h":16.3,"l":16,"c":16,"v":3400},{"d":"2023-12-01","o":16.45,"h":17,"l":16.45,"c":17,"v":2100},{"d":"2023-12-04","o":17,"h":17,"l":16.25,"c":16.5,"v":3700},{"d":"2023-12-05","o":17,"h":17,"l":17,"c":17,"v":3100},{"d":"2023-12-06","o":16.5,"h":16.67,"l":16.5,"c":16.5,"v":1700},{"d":"2023-12-07","o":16.5,"h":16.75,"l":16.5,"c":16.51,"v":3000},{"d":"2023-12-08","o":16.51,"h":16.51,"l":16.5,"c":16.5,"v":1600},{"d":"2023-12-11","o":16.5,"h":16.5,"l":16.01,"c":16.05,"v":900},{"d":"2023-12-12","o":16.01,"h":17,"l":16.01,"c":17,"v":3400},{"d":"2023-12-13","o":16.5,"h":16.75,"l":16.5,"c":16.71,"v":3800},{"d":"2023-12-14","o":17,"h":17,"l":16.96,"c":16.99,"v":500},{"d":"2023-12-15","o":16.99,"h":17,"l":16.5,"c":16.5,"v":500},{"d":"2023-12-18","o":17,"h":17,"l":16.9,"c":16.9,"v":1800},{"d":"2023-12-19","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"2023-12-20","o":16.96,"h":16.96,"l":16.96,"c":16.96,"v":100},{"d":"2023-12-21","o":17,"h":17,"l":17,"c":17,"v":600},{"d":"2023-12-22","o":17,"h":17,"l":16.75,"c":16.85,"v":3000},{"d":"2023-12-26","o":16.99,"h":16.99,"l":16.51,"c":16.7,"v":4400},{"d":"2023-12-27","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":0},{"d":"2023-12-28","o":16.71,"h":17,"l":16.71,"c":17,"v":2000},{"d":"2023-12-29","o":16.95,"h":16.95,"l":16.65,"c":16.65,"v":1900},{"d":"2024-01-02","o":16.97,"h":17,"l":16.74,"c":16.74,"v":2100},{"d":"2024-01-03","o":16.65,"h":16.7,"l":16.5,"c":16.5,"v":1400},{"d":"2024-01-04","o":17,"h":17.42,"l":16.65,"c":17.42,"v":2300},{"d":"2024-01-05","o":16.63,"h":18.13,"l":16.63,"c":18.07,"v":3900},{"d":"2024-01-08","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":300},{"d":"2024-01-09","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":600},{"d":"2024-01-10","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":0},{"d":"2024-01-11","o":17.83,"h":17.83,"l":17.83,"c":17.83,"v":600},{"d":"2024-01-12","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":1300},{"d":"2024-01-16","o":18.79,"h":18.92,"l":18.79,"c":18.92,"v":600},{"d":"2024-01-17","o":18.57,"h":18.89,"l":17,"c":17,"v":2800},{"d":"2024-01-18","o":17.5,"h":17.5,"l":17.01,"c":17.01,"v":600},{"d":"2024-01-19","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":500},{"d":"2024-01-22","o":17.05,"h":17.05,"l":17.05,"c":17.05,"v":400},{"d":"2024-01-23","o":18.14,"h":18.14,"l":17.79,"c":17.79,"v":1300},{"d":"2024-01-24","o":17.9,"h":18,"l":17.9,"c":18,"v":1100},{"d":"2024-01-25","o":18.37,"h":18.91,"l":18.2,"c":18.91,"v":1100},{"d":"2024-01-26","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":100},{"d":"2024-01-29","o":18.45,"h":19,"l":18.1,"c":18.1,"v":5600},{"d":"2024-01-30","o":18.95,"h":18.95,"l":18.82,"c":18.82,"v":400},{"d":"2024-01-31","o":18.94,"h":19.06,"l":18.6,"c":19,"v":2100},{"d":"2024-02-01","o":18.8,"h":19,"l":18.11,"c":18.15,"v":1100},{"d":"2024-02-02","o":18.15,"h":18.15,"l":18.15,"c":18.15,"v":0},{"d":"2024-02-05","o":18.15,"h":18.15,"l":18.15,"c":18.15,"v":0},{"d":"2024-02-06","o":18.6,"h":18.8,"l":18.6,"c":18.8,"v":400},{"d":"2024-02-07","o":18.82,"h":18.91,"l":18.82,"c":18.82,"v":400},{"d":"2024-02-08","o":19,"h":19,"l":18.91,"c":19,"v":1400},{"d":"2024-02-09","o":19,"h":19.48,"l":19,"c":19.3,"v":3000},{"d":"2024-02-12","o":19.48,"h":19.5,"l":19.22,"c":19.5,"v":8200},{"d":"2024-02-13","o":18.06,"h":18.9,"l":17.5,"c":17.99,"v":5000},{"d":"2024-02-14","o":17.2,"h":18,"l":17.2,"c":18,"v":2200},{"d":"2024-02-15","o":17.67,"h":17.67,"l":17.66,"c":17.66,"v":600},{"d":"2024-02-16","o":18.47,"h":18.47,"l":17.93,"c":17.93,"v":1600},{"d":"2024-02-20","o":18.11,"h":18.11,"l":18.11,"c":18.11,"v":300},{"d":"2024-02-21","o":17.73,"h":17.73,"l":17.73,"c":17.73,"v":200},{"d":"2024-02-22","o":17.73,"h":17.73,"l":17.73,"c":17.73,"v":0},{"d":"2024-02-23","o":18,"h":18,"l":17.8,"c":17.8,"v":700},{"d":"2024-02-26","o":17.85,"h":17.85,"l":17.85,"c":17.85,"v":1100},{"d":"2024-02-27","o":17.85,"h":17.85,"l":17.85,"c":17.85,"v":0},{"d":"2024-02-28","o":17.8,"h":17.8,"l":17.78,"c":17.79,"v":500},{"d":"2024-02-29","o":17.79,"h":17.79,"l":17.79,"c":17.79,"v":0},{"d":"2024-03-01","o":17.79,"h":17.79,"l":17.79,"c":17.79,"v":0},{"d":"2024-03-04","o":17.99,"h":17.99,"l":17.95,"c":17.95,"v":600},{"d":"2024-03-05","o":17.91,"h":17.91,"l":17.6,"c":17.75,"v":3300},{"d":"2024-03-06","o":17.39,"h":17.39,"l":17.31,"c":17.38,"v":2000},{"d":"2024-03-07","o":17.4,"h":17.4,"l":17,"c":17,"v":5900},{"d":"2024-03-08","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2024-03-11","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2024-03-12","o":16.76,"h":17.11,"l":16.76,"c":17.11,"v":300},{"d":"2024-03-13","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":300},{"d":"2024-03-14","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":0},{"d":"2024-03-15","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":0},{"d":"2024-03-18","o":17.4,"h":17.89,"l":17.14,"c":17.89,"v":2800},{"d":"2024-03-19","o":17.89,"h":17.89,"l":17.89,"c":17.89,"v":0},{"d":"2024-03-20","o":17.3,"h":17.3,"l":17,"c":17,"v":800},{"d":"2024-03-21","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2024-03-22","o":17.8,"h":17.8,"l":15.65,"c":16.01,"v":3500},{"d":"2024-03-25","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":300},{"d":"2024-03-26","o":16.46,"h":16.46,"l":16.46,"c":16.46,"v":200},{"d":"2024-03-27","o":16.46,"h":16.54,"l":16.41,"c":16.42,"v":700},{"d":"2024-03-28","o":17.15,"h":17.36,"l":17.15,"c":17.36,"v":600},{"d":"2024-04-01","o":16.5,"h":17.28,"l":16.5,"c":17.26,"v":700},{"d":"2024-04-02","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"2024-04-03","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"2024-04-04","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"2024-04-05","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":1000},{"d":"2024-04-08","o":16.75,"h":16.75,"l":16.55,"c":16.65,"v":1300},{"d":"2024-04-09","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":0},{"d":"2024-04-10","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":0},{"d":"2024-04-11","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":100},{"d":"2024-04-12","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":200},{"d":"2024-04-15","o":17.63,"h":17.63,"l":16.52,"c":16.52,"v":1100},{"d":"2024-04-16","o":17.55,"h":17.55,"l":17.46,"c":17.46,"v":500},{"d":"2024-04-17","o":16.52,"h":16.52,"l":16.52,"c":16.52,"v":300},{"d":"2024-04-18","o":17.06,"h":17.06,"l":17.06,"c":17.06,"v":400},{"d":"2024-04-19","o":17.06,"h":17.06,"l":17.06,"c":17.06,"v":300},{"d":"2024-04-22","o":17.06,"h":17.06,"l":17.06,"c":17.06,"v":0},{"d":"2024-04-23","o":17.06,"h":17.06,"l":17.06,"c":17.06,"v":0},{"d":"2024-04-24","o":17.06,"h":17.06,"l":17.06,"c":17.06,"v":0},{"d":"2024-04-25","o":17.49,"h":17.49,"l":17,"c":17,"v":500},{"d":"2024-04-26","o":17.09,"h":17.1,"l":16.82,"c":17.09,"v":4200},{"d":"2024-04-29","o":17.09,"h":17.09,"l":17.09,"c":17.09,"v":0},{"d":"2024-04-30","o":17.09,"h":17.09,"l":17.09,"c":17.09,"v":0},{"d":"2024-05-01","o":17.09,"h":17.09,"l":17.09,"c":17.09,"v":0},{"d":"2024-05-02","o":17.09,"h":17.09,"l":17.09,"c":17.09,"v":0},{"d":"2024-05-03","o":17.03,"h":17.23,"l":17.03,"c":17.23,"v":700},{"d":"2024-05-06","o":17.1,"h":17.15,"l":17.1,"c":17.15,"v":600},{"d":"2024-05-07","o":17.48,"h":17.48,"l":17.48,"c":17.48,"v":300},{"d":"2024-05-08","o":17.48,"h":17.48,"l":17.48,"c":17.48,"v":0},{"d":"2024-05-09","o":17.5,"h":17.67,"l":17.5,"c":17.67,"v":700},{"d":"2024-05-10","o":17.5,"h":17.5,"l":17.31,"c":17.31,"v":800},{"d":"2024-05-13","o":16.65,"h":17.15,"l":16.65,"c":17.15,"v":1900},{"d":"2024-05-14","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":0},{"d":"2024-05-15","o":16.63,"h":17.09,"l":16.63,"c":17.09,"v":700},{"d":"2024-05-16","o":16.79,"h":16.79,"l":16.45,"c":16.7,"v":1400},{"d":"2024-05-17","o":17.1,"h":17.1,"l":16.63,"c":16.63,"v":1200},{"d":"2024-05-20","o":16.69,"h":16.69,"l":16.5,"c":16.5,"v":1800},{"d":"2024-05-21","o":16.5,"h":16.5,"l":16.25,"c":16.45,"v":2200},{"d":"2024-05-22","o":16.05,"h":16.49,"l":16.02,"c":16.25,"v":7100},{"d":"2024-05-23","o":16.2,"h":16.73,"l":16.12,"c":16.17,"v":3400},{"d":"2024-05-24","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":100},{"d":"2024-05-28","o":16.12,"h":16.2,"l":16.06,"c":16.2,"v":700},{"d":"2024-05-29","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":100},{"d":"2024-05-30","o":16.52,"h":16.52,"l":16.06,"c":16.06,"v":2000},{"d":"2024-05-31","o":16.23,"h":16.58,"l":16.23,"c":16.58,"v":2200},{"d":"2024-06-03","o":16.6,"h":17.45,"l":16.6,"c":17.15,"v":3900},{"d":"2024-06-04","o":16.64,"h":16.64,"l":16.6,"c":16.6,"v":2400},{"d":"2024-06-05","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":900},{"d":"2024-06-06","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":300},{"d":"2024-06-07","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":0},{"d":"2024-06-10","o":16.9,"h":16.9,"l":16.65,"c":16.65,"v":700},{"d":"2024-06-11","o":17,"h":17.1,"l":16.85,"c":17.1,"v":2200},{"d":"2024-06-12","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":0},{"d":"2024-06-13","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":200},{"d":"2024-06-14","o":16.92,"h":16.92,"l":16.92,"c":16.92,"v":400},{"d":"2024-06-17","o":16.92,"h":16.92,"l":16.92,"c":16.92,"v":0},{"d":"2024-06-18","o":16.94,"h":16.99,"l":16.94,"c":16.99,"v":800},{"d":"2024-06-20","o":17.39,"h":17.59,"l":17.05,"c":17.05,"v":2100},{"d":"2024-06-21","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":700},{"d":"2024-06-24","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":500},{"d":"2024-06-25","o":17.3,"h":17.59,"l":16.55,"c":16.7,"v":3400},{"d":"2024-06-26","o":16.55,"h":17.51,"l":16.55,"c":17.51,"v":900},{"d":"2024-06-27","o":17.51,"h":17.51,"l":17.51,"c":17.51,"v":0},{"d":"2024-06-28","o":16.65,"h":17.48,"l":16.65,"c":17.48,"v":1600},{"d":"2024-07-01","o":17,"h":17.45,"l":17,"c":17.45,"v":1200},{"d":"2024-07-02","o":17.2,"h":17.38,"l":16.8,"c":17.05,"v":1500},{"d":"2024-07-03","o":17.05,"h":17.05,"l":17.05,"c":17.05,"v":0},{"d":"2024-07-05","o":17,"h":17,"l":16.92,"c":17,"v":900},{"d":"2024-07-08","o":17,"h":17.41,"l":17,"c":17.38,"v":1200},{"d":"2024-07-09","o":17.36,"h":17.38,"l":16.89,"c":17.1,"v":1200},{"d":"2024-07-10","o":17.02,"h":17.02,"l":16.77,"c":16.77,"v":900},{"d":"2024-07-11","o":17.24,"h":17.36,"l":17.06,"c":17.36,"v":1100},{"d":"2024-07-12","o":17.36,"h":17.46,"l":17.36,"c":17.42,"v":1300},{"d":"2024-07-15","o":17.42,"h":17.42,"l":17.4,"c":17.4,"v":500},{"d":"2024-07-16","o":18,"h":18,"l":17.4,"c":17.45,"v":1400},{"d":"2024-07-17","o":17,"h":17.76,"l":17,"c":17.76,"v":2700},{"d":"2024-07-18","o":17.72,"h":17.8,"l":17.5,"c":17.71,"v":1500},{"d":"2024-07-19","o":17.98,"h":17.98,"l":17.75,"c":17.98,"v":3600},{"d":"2024-07-22","o":17.8,"h":19.99,"l":17.63,"c":19.59,"v":7600},{"d":"2024-07-23","o":19.83,"h":19.83,"l":18.04,"c":18.75,"v":1400},{"d":"2024-07-24","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2024-07-25","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2024-07-26","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2024-07-29","o":19.02,"h":19.09,"l":18.59,"c":18.59,"v":1600},{"d":"2024-07-30","o":19.09,"h":19.09,"l":18.9,"c":18.9,"v":500},{"d":"2024-07-31","o":19.17,"h":19.25,"l":18.65,"c":18.71,"v":2600},{"d":"2024-08-01","o":19.25,"h":19.25,"l":18.5,"c":18.78,"v":1600},{"d":"2024-08-02","o":18.48,"h":18.48,"l":18.48,"c":18.48,"v":200},{"d":"2024-08-05","o":18.48,"h":19.19,"l":18.48,"c":19,"v":4700},{"d":"2024-08-06","o":18.46,"h":18.99,"l":18.46,"c":18.83,"v":900},{"d":"2024-08-07","o":18.89,"h":18.95,"l":18.8,"c":18.8,"v":1000},{"d":"2024-08-08","o":18.8,"h":18.8,"l":18.78,"c":18.78,"v":1200},{"d":"2024-08-09","o":18.81,"h":18.81,"l":17.92,"c":18.41,"v":2100},{"d":"2024-08-12","o":19.24,"h":19.24,"l":18.78,"c":18.78,"v":1500},{"d":"2024-08-13","o":19.23,"h":19.25,"l":18.6,"c":19.21,"v":1000},{"d":"2024-08-14","o":18.24,"h":18.24,"l":17.7,"c":17.7,"v":1000},{"d":"2024-08-15","o":17.55,"h":17.7,"l":17.55,"c":17.65,"v":1700},{"d":"2024-08-16","o":17.95,"h":17.95,"l":17.95,"c":17.95,"v":300},{"d":"2024-08-19","o":17.94,"h":18.21,"l":17.75,"c":17.75,"v":2400},{"d":"2024-08-20","o":17.71,"h":17.71,"l":17.28,"c":17.66,"v":1600},{"d":"2024-08-21","o":17.4,"h":17.64,"l":17.3,"c":17.64,"v":800},{"d":"2024-08-22","o":17.36,"h":17.8,"l":17.28,"c":17.8,"v":1400},{"d":"2024-08-23","o":17.4,"h":17.81,"l":17.28,"c":17.55,"v":1800},{"d":"2024-08-26","o":17.68,"h":17.68,"l":17.42,"c":17.42,"v":500},{"d":"2024-08-27","o":17.7,"h":17.7,"l":17,"c":17.11,"v":2600},{"d":"2024-08-28","o":17.13,"h":17.26,"l":17.11,"c":17.26,"v":1800},{"d":"2024-08-29","o":17.27,"h":17.28,"l":17.25,"c":17.28,"v":900},{"d":"2024-08-30","o":17.2,"h":17.26,"l":17.2,"c":17.26,"v":1000},{"d":"2024-09-03","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"2024-09-04","o":17.25,"h":17.41,"l":17.25,"c":17.4,"v":400},{"d":"2024-09-05","o":17.15,"h":17.25,"l":17.05,"c":17.22,"v":1400},{"d":"2024-09-06","o":17.22,"h":17.28,"l":17.16,"c":17.28,"v":1000},{"d":"2024-09-09","o":17.41,"h":17.68,"l":17.4,"c":17.68,"v":1000},{"d":"2024-09-10","o":17.83,"h":17.96,"l":17.5,"c":17.96,"v":1400},{"d":"2024-09-11","o":17.8,"h":17.8,"l":17.5,"c":17.65,"v":900},{"d":"2024-09-12","o":17.5,"h":17.65,"l":17.5,"c":17.57,"v":1300},{"d":"2024-09-13","o":17.5,"h":17.55,"l":17.5,"c":17.55,"v":700},{"d":"2024-09-16","o":17.55,"h":17.55,"l":17.45,"c":17.45,"v":4100},{"d":"2024-09-17","o":17.4,"h":17.45,"l":17.3,"c":17.45,"v":1200},{"d":"2024-09-18","o":17.45,"h":17.97,"l":17.45,"c":17.49,"v":1300},{"d":"2024-09-19","o":17.67,"h":17.67,"l":17.38,"c":17.38,"v":3000},{"d":"2024-09-20","o":17.37,"h":17.4,"l":17.37,"c":17.39,"v":900},{"d":"2024-09-23","o":17.34,"h":17.35,"l":17.3,"c":17.3,"v":3300},{"d":"2024-09-24","o":17.31,"h":17.31,"l":17.2,"c":17.2,"v":1500},{"d":"2024-09-25","o":17.23,"h":17.3,"l":17.1,"c":17.1,"v":4500},{"d":"2024-09-26","o":17.04,"h":17.23,"l":17.04,"c":17.23,"v":900},{"d":"2024-09-27","o":17.61,"h":17.61,"l":17.06,"c":17.24,"v":2400},{"d":"2024-09-30","o":17.05,"h":17.45,"l":17.05,"c":17.05,"v":2400},{"d":"2024-10-01","o":17.06,"h":17.14,"l":17.05,"c":17.08,"v":2400},{"d":"2024-10-02","o":17.1,"h":17.14,"l":17.08,"c":17.08,"v":1000},{"d":"2024-10-03","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"2024-10-04","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"2024-10-07","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"2024-10-08","o":17.29,"h":17.29,"l":17.29,"c":17.29,"v":500},{"d":"2024-10-09","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":100},{"d":"2024-10-10","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":200},{"d":"2024-10-11","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":100},{"d":"2024-10-14","o":17.3,"h":17.3,"l":17.11,"c":17.3,"v":900},{"d":"2024-10-15","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":500},{"d":"2024-10-16","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":600},{"d":"2024-10-17","o":17.34,"h":17.5,"l":17.21,"c":17.5,"v":1400},{"d":"2024-10-18","o":17.5,"h":17.5,"l":17.22,"c":17.48,"v":2700},{"d":"2024-10-21","o":17.48,"h":17.48,"l":17.48,"c":17.48,"v":500},{"d":"2024-10-22","o":17.5,"h":17.5,"l":17.31,"c":17.5,"v":8000},{"d":"2024-10-23","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1600},{"d":"2024-10-24","o":17.3,"h":17.32,"l":17.3,"c":17.32,"v":700},{"d":"2024-10-25","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1000},{"d":"2024-10-28","o":17.34,"h":17.38,"l":17.34,"c":17.38,"v":400},{"d":"2024-10-29","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":0},{"d":"2024-10-30","o":17.45,"h":17.45,"l":17.45,"c":17.45,"v":400},{"d":"2024-10-31","o":17.45,"h":17.45,"l":17.45,"c":17.45,"v":600},{"d":"2024-11-01","o":17.48,"h":17.5,"l":17.46,"c":17.46,"v":2200},{"d":"2024-11-04","o":17.48,"h":17.52,"l":17.48,"c":17.52,"v":4700},{"d":"2024-11-05","o":17.56,"h":17.65,"l":17.56,"c":17.65,"v":1800},{"d":"2024-11-06","o":17.9,"h":17.98,"l":17.88,"c":17.88,"v":600},{"d":"2024-11-07","o":17.9,"h":17.94,"l":17.9,"c":17.94,"v":400},{"d":"2024-11-08","o":18.09,"h":18.09,"l":17.95,"c":17.95,"v":2500},{"d":"2024-11-11","o":18.35,"h":18.35,"l":18.21,"c":18.21,"v":900},{"d":"2024-11-12","o":18.25,"h":18.25,"l":18.15,"c":18.15,"v":2400},{"d":"2024-11-13","o":18.25,"h":18.4,"l":18.05,"c":18.33,"v":7500},{"d":"2024-11-14","o":17.81,"h":17.81,"l":17.05,"c":17.05,"v":3100},{"d":"2024-11-15","o":17.45,"h":17.45,"l":17.41,"c":17.41,"v":700},{"d":"2024-11-18","o":17.45,"h":17.48,"l":17.22,"c":17.22,"v":1800},{"d":"2024-11-19","o":17.11,"h":17.11,"l":17.11,"c":17.11,"v":400},{"d":"2024-11-20","o":17.11,"h":17.11,"l":17.11,"c":17.11,"v":0},{"d":"2024-11-21","o":17.2,"h":17.4,"l":17.2,"c":17.35,"v":3500},{"d":"2024-11-22","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":1100},{"d":"2024-11-25","o":17.33,"h":17.8,"l":17.32,"c":17.49,"v":6700},{"d":"2024-11-26","o":17.39,"h":17.72,"l":17.25,"c":17.25,"v":3300},{"d":"2024-11-27","o":17.26,"h":17.27,"l":17.25,"c":17.27,"v":3900},{"d":"2024-11-29","o":17.53,"h":17.53,"l":17.49,"c":17.49,"v":200},{"d":"2024-12-02","o":17.05,"h":17.56,"l":17,"c":17.56,"v":1900},{"d":"2024-12-03","o":17.55,"h":17.55,"l":17.25,"c":17.45,"v":900},{"d":"2024-12-04","o":17.52,"h":17.52,"l":17.15,"c":17.2,"v":4700},{"d":"2024-12-05","o":17.35,"h":17.35,"l":17.12,"c":17.12,"v":500},{"d":"2024-12-06","o":17.12,"h":17.55,"l":16.8,"c":17.16,"v":2600},{"d":"2024-12-09","o":17.25,"h":17.3,"l":17.25,"c":17.25,"v":1200},{"d":"2024-12-10","o":16.91,"h":17.46,"l":16.91,"c":17.25,"v":2700},{"d":"2024-12-11","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2024-12-12","o":17.5,"h":17.5,"l":17.4,"c":17.43,"v":1800},{"d":"2024-12-13","o":17.47,"h":17.47,"l":17.12,"c":17.28,"v":2500},{"d":"2024-12-16","o":17.28,"h":17.46,"l":17.25,"c":17.25,"v":1800},{"d":"2024-12-17","o":17.28,"h":17.3,"l":17.1,"c":17.1,"v":3600},{"d":"2024-12-18","o":17.14,"h":17.14,"l":17.1,"c":17.1,"v":800},{"d":"2024-12-19","o":17.13,"h":17.13,"l":17.1,"c":17.1,"v":3600},{"d":"2024-12-20","o":17.1,"h":17.1,"l":17.07,"c":17.1,"v":15500},{"d":"2024-12-23","o":17.01,"h":17.1,"l":17.01,"c":17.1,"v":2300},{"d":"2024-12-24","o":17.1,"h":17.35,"l":17.1,"c":17.35,"v":200},{"d":"2024-12-26","o":17,"h":17.04,"l":17,"c":17.04,"v":700},{"d":"2024-12-27","o":17.2,"h":17.2,"l":17.1,"c":17.1,"v":600},{"d":"2024-12-30","o":16.88,"h":17.25,"l":16.87,"c":17,"v":27100},{"d":"2024-12-31","o":17.05,"h":17.1,"l":16.83,"c":16.99,"v":4300},{"d":"2025-01-02","o":17.05,"h":17.05,"l":17.05,"c":17.05,"v":300},{"d":"2025-01-03","o":17.38,"h":17.39,"l":17.22,"c":17.39,"v":1900},{"d":"2025-01-06","o":17.08,"h":17.27,"l":17.08,"c":17.25,"v":400},{"d":"2025-01-07","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":2300},{"d":"2025-01-08","o":17.25,"h":17.4,"l":17.25,"c":17.26,"v":1700},{"d":"2025-01-10","o":17.28,"h":17.44,"l":17.28,"c":17.44,"v":1200},{"d":"2025-01-13","o":17.59,"h":17.6,"l":17.24,"c":17.26,"v":4700},{"d":"2025-01-14","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":2800},{"d":"2025-01-15","o":17.1,"h":17.62,"l":17.08,"c":17.08,"v":15200},{"d":"2025-01-16","o":17.1,"h":17.16,"l":17.05,"c":17.05,"v":41300},{"d":"2025-01-17","o":17.05,"h":17.1,"l":16.96,"c":17.09,"v":4400},{"d":"2025-01-21","o":17.1,"h":17.15,"l":16.94,"c":17.1,"v":7300},{"d":"2025-01-22","o":17.09,"h":17.1,"l":16.95,"c":17.05,"v":4800},{"d":"2025-01-23","o":17.05,"h":17.55,"l":17,"c":17.05,"v":16800},{"d":"2025-01-24","o":17.1,"h":17.1,"l":17.05,"c":17.1,"v":5900},{"d":"2025-01-27","o":17.1,"h":17.1,"l":17.04,"c":17.1,"v":11100},{"d":"2025-01-28","o":17.09,"h":17.1,"l":17,"c":17.05,"v":7200},{"d":"2025-01-29","o":17.09,"h":17.1,"l":17.09,"c":17.1,"v":700},{"d":"2025-01-30","o":17.1,"h":17.1,"l":17.06,"c":17.1,"v":700},{"d":"2025-01-31","o":17.1,"h":17.1,"l":17.05,"c":17.06,"v":3700},{"d":"2025-02-03","o":16.97,"h":17.1,"l":16.97,"c":17.04,"v":4800},{"d":"2025-02-04","o":17.09,"h":17.1,"l":17.09,"c":17.1,"v":2800},{"d":"2025-02-05","o":17.1,"h":17.36,"l":17.09,"c":17.36,"v":2200},{"d":"2025-02-06","o":17.2,"h":17.5,"l":17.15,"c":17.5,"v":2200},{"d":"2025-02-07","o":17.25,"h":17.25,"l":17.21,"c":17.22,"v":2100},{"d":"2025-02-10","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":1600},{"d":"2025-02-11","o":17.18,"h":17.47,"l":17.18,"c":17.4,"v":3500},{"d":"2025-02-12","o":17.4,"h":17.41,"l":17.35,"c":17.36,"v":1700},{"d":"2025-02-13","o":17.42,"h":17.42,"l":17.25,"c":17.42,"v":2000},{"d":"2025-02-14","o":17.01,"h":17.12,"l":16.98,"c":16.98,"v":5700},{"d":"2025-02-18","o":17.21,"h":17.21,"l":16.95,"c":16.95,"v":2100},{"d":"2025-02-19","o":17,"h":17.21,"l":16.94,"c":17.21,"v":4100},{"d":"2025-02-20","o":16.94,"h":17.31,"l":16.94,"c":17.31,"v":1400},{"d":"2025-02-21","o":17.01,"h":17.02,"l":17.01,"c":17.02,"v":700},{"d":"2025-02-24","o":17.14,"h":17.31,"l":17.14,"c":17.27,"v":2000},{"d":"2025-02-25","o":17.3,"h":17.3,"l":17.15,"c":17.21,"v":3000},{"d":"2025-02-26","o":17.25,"h":17.48,"l":17.2,"c":17.2,"v":2600},{"d":"2025-02-27","o":17.28,"h":17.5,"l":17.2,"c":17.35,"v":1000},{"d":"2025-02-28","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":300},{"d":"2025-03-03","o":17.17,"h":17.25,"l":17.15,"c":17.15,"v":2100},{"d":"2025-03-04","o":17.12,"h":17.3,"l":17.12,"c":17.3,"v":2600},{"d":"2025-03-05","o":17.26,"h":17.3,"l":17.2,"c":17.2,"v":2000},{"d":"2025-03-06","o":17.17,"h":17.3,"l":17.17,"c":17.29,"v":2200},{"d":"2025-03-07","o":17.27,"h":17.3,"l":17.27,"c":17.3,"v":700},{"d":"2025-03-10","o":17.48,"h":17.48,"l":17.48,"c":17.48,"v":400},{"d":"2025-03-11","o":17.48,"h":17.48,"l":17.48,"c":17.48,"v":0},{"d":"2025-03-12","o":17.36,"h":17.44,"l":17.12,"c":17.44,"v":1300},{"d":"2025-03-13","o":17.68,"h":17.68,"l":17.68,"c":17.68,"v":1100},{"d":"2025-03-14","o":17.98,"h":17.98,"l":17.5,"c":17.5,"v":1000},{"d":"2025-03-17","o":17.5,"h":17.5,"l":17.17,"c":17.23,"v":2100},{"d":"2025-03-18","o":17.47,"h":17.47,"l":17.38,"c":17.38,"v":1900},{"d":"2025-03-19","o":17.3,"h":17.3,"l":17.16,"c":17.23,"v":1200},{"d":"2025-03-20","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"2025-03-21","o":17.33,"h":17.41,"l":17.31,"c":17.32,"v":2600},{"d":"2025-03-24","o":17.38,"h":17.38,"l":17.27,"c":17.27,"v":500},{"d":"2025-03-25","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1800},{"d":"2025-03-26","o":17.14,"h":17.23,"l":16.85,"c":17,"v":3800},{"d":"2025-03-27","o":16.86,"h":17.34,"l":16.86,"c":17.26,"v":2400},{"d":"2025-03-28","o":17.26,"h":17.26,"l":17.26,"c":17.26,"v":0},{"d":"2025-03-31","o":17.19,"h":17.19,"l":17.08,"c":17.08,"v":600},{"d":"2025-04-01","o":17.08,"h":17.08,"l":17.08,"c":17.08,"v":0},{"d":"2025-04-02","o":16.95,"h":16.95,"l":16.95,"c":16.95,"v":200},{"d":"2025-04-03","o":16.98,"h":16.98,"l":16.79,"c":16.8,"v":2300},{"d":"2025-04-04","o":16.5,"h":16.75,"l":16.1,"c":16.16,"v":6200},{"d":"2025-04-07","o":15.5,"h":16,"l":15.38,"c":15.38,"v":800},{"d":"2025-04-08","o":15.75,"h":15.75,"l":14.36,"c":15.5,"v":8700},{"d":"2025-04-09","o":15.41,"h":15.72,"l":15.41,"c":15.72,"v":2000},{"d":"2025-04-10","o":16.47,"h":16.6,"l":15.47,"c":16,"v":67000},{"d":"2025-04-11","o":16,"h":16.8,"l":15.76,"c":16.4,"v":40600},{"d":"2025-04-14","o":16.05,"h":17.1,"l":16.05,"c":17.02,"v":6500},{"d":"2025-04-15","o":16.39,"h":16.71,"l":15.02,"c":16.71,"v":2200},{"d":"2025-04-16","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":400},{"d":"2025-04-17","o":15.65,"h":16.5,"l":15.65,"c":16.44,"v":1500},{"d":"2025-04-21","o":16.57,"h":16.57,"l":16.3,"c":16.36,"v":1900},{"d":"2025-04-22","o":16.99,"h":17,"l":16.99,"c":17,"v":700},{"d":"2025-04-23","o":17.04,"h":17.14,"l":17,"c":17.13,"v":2700},{"d":"2025-04-24","o":17.16,"h":17.36,"l":17.16,"c":17.3,"v":3200},{"d":"2025-04-25","o":17.34,"h":17.35,"l":17.33,"c":17.35,"v":2800},{"d":"2025-04-28","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":1200},{"d":"2025-04-29","o":17.35,"h":17.35,"l":17.32,"c":17.32,"v":500},{"d":"2025-04-30","o":17.32,"h":17.32,"l":17.32,"c":17.32,"v":1400},{"d":"2025-05-01","o":17.37,"h":17.39,"l":17.3,"c":17.39,"v":7900},{"d":"2025-05-02","o":17.46,"h":18.27,"l":17.3,"c":18.03,"v":6200},{"d":"2025-05-05","o":18,"h":18,"l":17.29,"c":17.29,"v":6200},{"d":"2025-05-06","o":17.5,"h":17.75,"l":17.33,"c":17.75,"v":4000},{"d":"2025-05-07","o":17.67,"h":17.67,"l":17.57,"c":17.6,"v":3400},{"d":"2025-05-08","o":17.65,"h":17.65,"l":17.59,"c":17.59,"v":2200},{"d":"2025-05-09","o":17.54,"h":17.65,"l":17.45,"c":17.45,"v":2200},{"d":"2025-05-12","o":18.22,"h":18.22,"l":17.5,"c":17.99,"v":10000},{"d":"2025-05-13","o":17.52,"h":17.9,"l":17.5,"c":17.74,"v":8200},{"d":"2025-05-14","o":17.3,"h":17.3,"l":16.42,"c":17.05,"v":3800},{"d":"2025-05-15","o":17.05,"h":17.4,"l":17.05,"c":17.16,"v":1800},{"d":"2025-05-16","o":17.18,"h":17.46,"l":17.09,"c":17.09,"v":1500},{"d":"2025-05-19","o":17.32,"h":17.32,"l":16.28,"c":16.28,"v":4200},{"d":"2025-05-20","o":17,"h":17.03,"l":16.68,"c":16.83,"v":14300},{"d":"2025-05-21","o":16.83,"h":16.83,"l":16.83,"c":16.83,"v":0},{"d":"2025-05-22","o":16.83,"h":16.83,"l":16.83,"c":16.83,"v":0},{"d":"2025-05-23","o":16.83,"h":16.83,"l":16.83,"c":16.83,"v":0},{"d":"2025-05-27","o":16.75,"h":17.31,"l":16.75,"c":17.1,"v":1300},{"d":"2025-05-28","o":17.09,"h":17.28,"l":17.05,"c":17.2,"v":5600},{"d":"2025-05-29","o":17.21,"h":17.29,"l":17.21,"c":17.22,"v":1400},{"d":"2025-05-30","o":17.21,"h":17.25,"l":17.12,"c":17.25,"v":1500},{"d":"2025-06-02","o":16.96,"h":16.96,"l":16.65,"c":16.73,"v":5000},{"d":"2025-06-03","o":16.73,"h":16.73,"l":16.73,"c":16.73,"v":0},{"d":"2025-06-04","o":17.31,"h":17.31,"l":17.31,"c":17.31,"v":300},{"d":"2025-06-05","o":17.04,"h":17.04,"l":17,"c":17,"v":300},{"d":"2025-06-06","o":17.45,"h":17.5,"l":17.45,"c":17.46,"v":700},{"d":"2025-06-09","o":17.3,"h":17.5,"l":17.3,"c":17.5,"v":500},{"d":"2025-06-10","o":17,"h":17.45,"l":17,"c":17.45,"v":2900},{"d":"2025-06-11","o":17.37,"h":17.45,"l":17.32,"c":17.32,"v":1200},{"d":"2025-06-12","o":17.35,"h":17.45,"l":17.32,"c":17.44,"v":1600},{"d":"2025-06-13","o":17.3,"h":17.45,"l":17,"c":17,"v":1900},{"d":"2025-06-16","o":17.26,"h":17.35,"l":17.1,"c":17.26,"v":2000},{"d":"2025-06-17","o":17.1,"h":17.35,"l":17.1,"c":17.35,"v":2800},{"d":"2025-06-18","o":16.42,"h":16.99,"l":15.81,"c":16.99,"v":2200},{"d":"2025-06-20","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":0},{"d":"2025-06-23","o":17.26,"h":17.26,"l":16.95,"c":16.95,"v":1100},{"d":"2025-06-24","o":17.12,"h":17.12,"l":16.98,"c":16.98,"v":700},{"d":"2025-06-25","o":17.07,"h":17.07,"l":17.07,"c":17.07,"v":200},{"d":"2025-06-26","o":17.29,"h":17.34,"l":17.28,"c":17.34,"v":1000},{"d":"2025-06-27","o":17.27,"h":17.27,"l":17.08,"c":17.08,"v":5800},{"d":"2025-06-30","o":17.15,"h":17.15,"l":17.11,"c":17.12,"v":2100},{"d":"2025-07-01","o":17.3,"h":17.3,"l":17.23,"c":17.23,"v":800},{"d":"2025-07-02","o":17.13,"h":17.13,"l":17.13,"c":17.13,"v":300},{"d":"2025-07-03","o":17.25,"h":17.25,"l":17.16,"c":17.16,"v":800},{"d":"2025-07-07","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":400},{"d":"2025-07-08","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2025-07-09","o":17.33,"h":17.36,"l":17.2,"c":17.2,"v":4300},{"d":"2025-07-10","o":17.29,"h":17.4,"l":17.29,"c":17.39,"v":1200},{"d":"2025-07-11","o":17.25,"h":17.38,"l":17.25,"c":17.26,"v":2700},{"d":"2025-07-14","o":17.38,"h":17.39,"l":17.26,"c":17.31,"v":7800},{"d":"2025-07-15","o":17.48,"h":17.74,"l":17.25,"c":17.25,"v":12100},{"d":"2025-07-16","o":17.58,"h":18.28,"l":17.55,"c":18.24,"v":2000},{"d":"2025-07-17","o":17.99,"h":18.04,"l":17.39,"c":17.39,"v":5100},{"d":"2025-07-18","o":17.67,"h":17.95,"l":17.31,"c":17.32,"v":1800},{"d":"2025-07-21","o":17.4,"h":17.93,"l":17.4,"c":17.9,"v":1300},{"d":"2025-07-22","o":17.89,"h":18.73,"l":17.89,"c":18.72,"v":2800},{"d":"2025-07-23","o":18.71,"h":18.71,"l":18.71,"c":18.71,"v":200},{"d":"2025-07-24","o":18.25,"h":18.72,"l":18.25,"c":18.58,"v":1700},{"d":"2025-07-25","o":18.56,"h":19.08,"l":18.56,"c":19.08,"v":1800},{"d":"2025-07-28","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":400},{"d":"2025-07-29","o":18.28,"h":18.28,"l":17.95,"c":17.95,"v":1600},{"d":"2025-07-30","o":18.47,"h":18.51,"l":18.47,"c":18.51,"v":700},{"d":"2025-07-31","o":18.51,"h":18.51,"l":18.51,"c":18.51,"v":0},{"d":"2025-08-01","o":18.26,"h":18.26,"l":18.26,"c":18.26,"v":1100},{"d":"2025-08-04","o":18.27,"h":18.27,"l":18.27,"c":18.27,"v":400},{"d":"2025-08-05","o":18.27,"h":18.27,"l":18.27,"c":18.27,"v":0},{"d":"2025-08-06","o":18.71,"h":18.73,"l":18.49,"c":18.52,"v":3800},{"d":"2025-08-07","o":19,"h":19,"l":18.45,"c":18.45,"v":1600},{"d":"2025-08-08","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2025-08-11","o":18.92,"h":19.04,"l":18.43,"c":18.45,"v":8900},{"d":"2025-08-12","o":18.77,"h":19.27,"l":18.66,"c":18.92,"v":3700},{"d":"2025-08-13","o":19.29,"h":19.55,"l":18.95,"c":18.95,"v":7200},{"d":"2025-08-14","o":17.56,"h":18.42,"l":17.56,"c":18.42,"v":6800},{"d":"2025-08-15","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":500},{"d":"2025-08-18","o":19.1,"h":19.1,"l":18.42,"c":18.43,"v":1300},{"d":"2025-08-19","o":18.48,"h":18.55,"l":18.48,"c":18.55,"v":1400},{"d":"2025-08-20","o":18.7,"h":18.77,"l":18.5,"c":18.5,"v":4100},{"d":"2025-08-21","o":18.93,"h":19.1,"l":18.93,"c":19.1,"v":1000},{"d":"2025-08-22","o":18.76,"h":19.05,"l":18.76,"c":18.76,"v":5900},{"d":"2025-08-25","o":18.61,"h":19,"l":18.61,"c":19,"v":1600},{"d":"2025-08-26","o":18.64,"h":19.35,"l":18.63,"c":18.65,"v":2700},{"d":"2025-08-27","o":18.71,"h":19,"l":18.71,"c":18.85,"v":1800},{"d":"2025-08-28","o":19.15,"h":19.29,"l":19.01,"c":19.25,"v":4100},{"d":"2025-08-29","o":19.39,"h":19.39,"l":19.06,"c":19.06,"v":1300},{"d":"2025-09-02","o":19.39,"h":19.39,"l":18.81,"c":18.86,"v":4300},{"d":"2025-09-03","o":18.86,"h":18.86,"l":18.86,"c":18.86,"v":0},{"d":"2025-09-04","o":19.37,"h":19.37,"l":19.1,"c":19.1,"v":400},{"d":"2025-09-05","o":19.1,"h":19.26,"l":19.1,"c":19.24,"v":1300},{"d":"2025-09-08","o":19.24,"h":19.24,"l":19.17,"c":19.17,"v":1300},{"d":"2025-09-09","o":19.25,"h":19.33,"l":19.25,"c":19.26,"v":2800},{"d":"2025-09-10","o":19.11,"h":19.2,"l":19.11,"c":19.2,"v":3000},{"d":"2025-09-11","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2025-09-12","o":19.18,"h":19.25,"l":19.11,"c":19.11,"v":1100},{"d":"2025-09-15","o":19.34,"h":19.38,"l":19.11,"c":19.38,"v":3800},{"d":"2025-09-16","o":19.39,"h":19.39,"l":19.35,"c":19.35,"v":700},{"d":"2025-09-17","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":0},{"d":"2025-09-18","o":19.28,"h":19.28,"l":19.23,"c":19.23,"v":800},{"d":"2025-09-19","o":19.2,"h":19.25,"l":19.2,"c":19.22,"v":1200},{"d":"2025-09-22","o":19.33,"h":19.33,"l":19.24,"c":19.24,"v":300},{"d":"2025-09-23","o":19.24,"h":19.24,"l":19.24,"c":19.24,"v":0},{"d":"2025-09-24","o":19.3,"h":19.3,"l":19.01,"c":19.03,"v":2300},{"d":"2025-09-25","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":300},{"d":"2025-09-26","o":19.31,"h":19.34,"l":19.06,"c":19.06,"v":600},{"d":"2025-09-29","o":19.2,"h":19.2,"l":19.02,"c":19.02,"v":1700},{"d":"2025-09-30","o":19.02,"h":19.33,"l":19.01,"c":19.33,"v":800},{"d":"2025-10-01","o":19.11,"h":19.22,"l":19.03,"c":19.22,"v":1100},{"d":"2025-10-02","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"2025-10-03","o":19.02,"h":19.02,"l":19.02,"c":19.02,"v":200},{"d":"2025-10-06","o":19.02,"h":19.02,"l":19.02,"c":19.02,"v":0},{"d":"2025-10-07","o":18.74,"h":18.74,"l":18.74,"c":18.74,"v":1800},{"d":"2025-10-08","o":18.86,"h":18.86,"l":18.86,"c":18.86,"v":200},{"d":"2025-10-09","o":19.14,"h":19.14,"l":19.14,"c":19.14,"v":400},{"d":"2025-10-10","o":19.15,"h":19.24,"l":19.15,"c":19.24,"v":600},{"d":"2025-10-13","o":19.25,"h":19.25,"l":19.02,"c":19.02,"v":800},{"d":"2025-10-14","o":19.07,"h":19.07,"l":19.07,"c":19.07,"v":200},{"d":"2025-10-15","o":19.07,"h":19.07,"l":19.07,"c":19.07,"v":0},{"d":"2025-10-16","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":300},{"d":"2025-10-17","o":19.24,"h":19.24,"l":19.15,"c":19.15,"v":1200},{"d":"2025-10-20","o":19.17,"h":19.17,"l":19.05,"c":19.05,"v":400},{"d":"2025-10-21","o":19.2,"h":19.25,"l":19.2,"c":19.25,"v":2500},{"d":"2025-10-22","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2025-10-23","o":19.34,"h":19.34,"l":19.25,"c":19.25,"v":500},{"d":"2025-10-24","o":19.26,"h":19.26,"l":19.05,"c":19.06,"v":600},{"d":"2025-10-27","o":19.34,"h":19.34,"l":19.04,"c":19.2,"v":1600},{"d":"2025-10-28","o":19.34,"h":19.35,"l":19.33,"c":19.35,"v":1100},{"d":"2025-10-29","o":19.33,"h":19.33,"l":19.07,"c":19.07,"v":1400},{"d":"2025-10-30","o":19.07,"h":19.07,"l":19.07,"c":19.07,"v":0},{"d":"2025-10-31","o":19.13,"h":19.13,"l":19.13,"c":19.13,"v":300},{"d":"2025-11-03","o":19.34,"h":19.35,"l":19.09,"c":19.09,"v":700},{"d":"2025-11-04","o":19.32,"h":19.32,"l":19.18,"c":19.18,"v":700},{"d":"2025-11-05","o":19.19,"h":19.34,"l":19.19,"c":19.34,"v":1300},{"d":"2025-11-06","o":19.33,"h":19.4,"l":19.33,"c":19.4,"v":2100},{"d":"2025-11-07","o":19.4,"h":19.4,"l":19.19,"c":19.3,"v":2500},{"d":"2025-11-10","o":19.48,"h":19.75,"l":19.21,"c":19.75,"v":8100},{"d":"2025-11-11","o":19.41,"h":19.7,"l":19.41,"c":19.7,"v":1500},{"d":"2025-11-12","o":19.82,"h":19.89,"l":19.82,"c":19.82,"v":5300},{"d":"2025-11-13","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":500},{"d":"2025-11-14","o":19.53,"h":19.86,"l":19.19,"c":19.19,"v":1200},{"d":"2025-11-17","o":19.67,"h":19.67,"l":19.1,"c":19.12,"v":2000},{"d":"2025-11-18","o":19.31,"h":19.31,"l":19.07,"c":19.17,"v":1800},{"d":"2025-11-19","o":19.17,"h":19.17,"l":19.17,"c":19.17,"v":0},{"d":"2025-11-20","o":19.27,"h":19.27,"l":19.05,"c":19.05,"v":2400},{"d":"2025-11-21","o":19.31,"h":19.31,"l":19.2,"c":19.2,"v":500},{"d":"2025-11-24","o":19.46,"h":19.99,"l":19.46,"c":19.5,"v":2700},{"d":"2025-11-25","o":19.8,"h":19.99,"l":19.77,"c":19.77,"v":2300},{"d":"2025-11-26","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":1000},{"d":"2025-11-28","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":2000},{"d":"2025-12-01","o":19.6,"h":19.71,"l":19.6,"c":19.71,"v":1100},{"d":"2025-12-02","o":19.74,"h":19.8,"l":19.74,"c":19.8,"v":300},{"d":"2025-12-03","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2025-12-04","o":19.84,"h":19.84,"l":19.66,"c":19.8,"v":2000},{"d":"2025-12-05","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":600},{"d":"2025-12-08","o":19.77,"h":19.77,"l":19.51,"c":19.51,"v":3800},{"d":"2025-12-09","o":19.8,"h":19.8,"l":19.68,"c":19.68,"v":600},{"d":"2025-12-10","o":19.86,"h":19.86,"l":19.86,"c":19.86,"v":200},{"d":"2025-12-11","o":19.86,"h":19.86,"l":19.86,"c":19.86,"v":0},{"d":"2025-12-12","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":200},{"d":"2025-12-15","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2025-12-16","o":19.41,"h":19.45,"l":19,"c":19.45,"v":4900},{"d":"2025-12-17","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":0},{"d":"2025-12-18","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":0},{"d":"2025-12-19","o":19.59,"h":19.6,"l":19.49,"c":19.49,"v":1900},{"d":"2025-12-22","o":19.49,"h":19.52,"l":19.49,"c":19.52,"v":900},{"d":"2025-12-23","o":19.62,"h":19.73,"l":19.46,"c":19.65,"v":2200},{"d":"2025-12-24","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2025-12-26","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2025-12-29","o":19.61,"h":19.68,"l":19.6,"c":19.68,"v":600},{"d":"2025-12-30","o":19.68,"h":19.68,"l":19.68,"c":19.68,"v":0},{"d":"2025-12-31","o":19.6,"h":19.65,"l":19.6,"c":19.65,"v":600},{"d":"2026-01-02","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2026-01-05","o":19.42,"h":19.42,"l":19.41,"c":19.41,"v":700},{"d":"2026-01-06","o":19.41,"h":19.41,"l":19.41,"c":19.41,"v":0},{"d":"2026-01-07","o":19.41,"h":19.41,"l":19.41,"c":19.41,"v":0},{"d":"2026-01-08","o":19.8,"h":19.8,"l":19.46,"c":19.7,"v":1700},{"d":"2026-01-09","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2026-01-12","o":19.99,"h":20,"l":19.75,"c":19.98,"v":2600},{"d":"2026-01-13","o":19.9,"h":20.5,"l":19.9,"c":20.3,"v":2300},{"d":"2026-01-14","o":20.2,"h":20.31,"l":20.15,"c":20.15,"v":400},{"d":"2026-01-15","o":19.7,"h":19.7,"l":19.41,"c":19.42,"v":157200},{"d":"2026-01-16","o":19.64,"h":19.97,"l":19.64,"c":19.93,"v":1700},{"d":"2026-01-20","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":400},{"d":"2026-01-21","o":20.07,"h":20.07,"l":20.07,"c":20.07,"v":300},{"d":"2026-01-22","o":20.47,"h":20.48,"l":20.47,"c":20.48,"v":700},{"d":"2026-01-23","o":20.48,"h":20.48,"l":19.81,"c":20.41,"v":1000},{"d":"2026-01-26","o":20.07,"h":20.4,"l":20.07,"c":20.39,"v":700},{"d":"2026-01-27","o":20.42,"h":20.43,"l":20.3,"c":20.3,"v":1000},{"d":"2026-01-28","o":19.65,"h":20,"l":19.65,"c":20,"v":1200},{"d":"2026-01-29","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":1200},{"d":"2026-01-30","o":20.35,"h":20.4,"l":20.28,"c":20.28,"v":1700},{"d":"2026-02-02","o":20.34,"h":20.43,"l":20.34,"c":20.42,"v":3800},{"d":"2026-02-03","o":20.6,"h":20.6,"l":20.42,"c":20.5,"v":2100},{"d":"2026-02-04","o":20.42,"h":20.5,"l":20.42,"c":20.5,"v":2700},{"d":"2026-02-05","o":19.82,"h":20.47,"l":19.82,"c":20.43,"v":2400},{"d":"2026-02-06","o":20.39,"h":20.39,"l":20.19,"c":20.33,"v":2700},{"d":"2026-02-09","o":20.39,"h":20.4,"l":20.33,"c":20.4,"v":1600},{"d":"2026-02-10","o":20.4,"h":20.98,"l":20.39,"c":20.77,"v":6800},{"d":"2026-02-11","o":20.75,"h":21,"l":20.42,"c":20.42,"v":4400},{"d":"2026-02-12","o":20.88,"h":20.88,"l":20.5,"c":20.72,"v":6900},{"d":"2026-02-13","o":19.99,"h":20.4,"l":19.99,"c":20.28,"v":2400},{"d":"2026-02-17","o":20,"h":20.08,"l":19.95,"c":20,"v":3800},{"d":"2026-02-18","o":20.17,"h":20.2,"l":19.86,"c":19.86,"v":1200},{"d":"2026-02-19","o":19.88,"h":20.25,"l":19.88,"c":20.23,"v":1900},{"d":"2026-02-20","o":20,"h":20.29,"l":20,"c":20.29,"v":1500},{"d":"2026-02-23","o":20,"h":20.17,"l":20,"c":20.17,"v":1100},{"d":"2026-02-24","o":19.92,"h":19.99,"l":19.85,"c":19.85,"v":1300},{"d":"2026-02-25","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"2026-02-26","o":20,"h":20.11,"l":20,"c":20.11,"v":300},{"d":"2026-02-27","o":20.17,"h":20.17,"l":19.69,"c":19.69,"v":1500},{"d":"2026-03-02","o":19.75,"h":19.75,"l":19.31,"c":19.31,"v":2900},{"d":"2026-03-03","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":0},{"d":"2026-03-04","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":0},{"d":"2026-03-05","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":0},{"d":"2026-03-06","o":19.75,"h":19.75,"l":19.66,"c":19.66,"v":800},{"d":"2026-03-09","o":19.54,"h":19.54,"l":19.41,"c":19.41,"v":800},{"d":"2026-03-10","o":19.41,"h":19.41,"l":19.41,"c":19.41,"v":0},{"d":"2026-03-11","o":19.41,"h":19.41,"l":19.41,"c":19.41,"v":0},{"d":"2026-03-12","o":19.41,"h":19.41,"l":19.41,"c":19.41,"v":0},{"d":"2026-03-13","o":19.66,"h":19.66,"l":19.66,"c":19.66,"v":100},{"d":"2026-03-16","o":19.55,"h":19.55,"l":19.55,"c":19.55,"v":400},{"d":"2026-03-17","o":19.55,"h":19.55,"l":19.55,"c":19.55,"v":0},{"d":"2026-03-18","o":19.53,"h":19.55,"l":19.5,"c":19.5,"v":1700},{"d":"2026-03-19","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2026-03-20","o":19.47,"h":19.47,"l":19.46,"c":19.46,"v":600},{"d":"2026-03-23","o":19.5,"h":19.5,"l":19.22,"c":19.22,"v":1800},{"d":"2026-03-24","o":19.14,"h":19.2,"l":19.11,"c":19.11,"v":1900},{"d":"2026-03-25","o":19.27,"h":19.27,"l":19.25,"c":19.25,"v":700},{"d":"2026-03-26","o":19.36,"h":19.36,"l":19.26,"c":19.31,"v":1200},{"d":"2026-03-27","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":0},{"d":"2026-03-30","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":100},{"d":"2026-03-31","o":19.11,"h":19.11,"l":19.11,"c":19.11,"v":316},{"d":"2026-04-01","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":741},{"d":"2026-04-02","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2026-04-06","o":19.12,"h":19.28,"l":19.12,"c":19.28,"v":299},{"d":"2026-04-07","o":19.28,"h":19.28,"l":19.28,"c":19.28,"v":0},{"d":"2026-04-08","o":19.34,"h":19.44,"l":19.34,"c":19.44,"v":637},{"d":"2026-04-09","o":19.34,"h":19.43,"l":18.1,"c":18.48,"v":13357},{"d":"2026-04-10","o":18.5,"h":18.83,"l":18.5,"c":18.83,"v":2402},{"d":"2026-04-13","o":18.55,"h":18.68,"l":18.55,"c":18.65,"v":1162},{"d":"2026-04-14","o":18.95,"h":18.95,"l":18.64,"c":18.64,"v":3732},{"d":"2026-04-15","o":18.84,"h":18.84,"l":18.84,"c":18.84,"v":322},{"d":"2026-04-16","o":18.83,"h":18.83,"l":18.64,"c":18.82,"v":2943},{"d":"2026-04-17","o":18.82,"h":18.82,"l":18.75,"c":18.75,"v":2972},{"d":"2026-04-20","o":18.76,"h":19,"l":18.76,"c":19,"v":6597},{"d":"2026-04-21","o":19.15,"h":19.15,"l":19,"c":19,"v":3090},{"d":"2026-04-22","o":19.09,"h":19.18,"l":19.09,"c":19.18,"v":1289},{"d":"2026-04-23","o":19.49,"h":19.49,"l":19.25,"c":19.25,"v":450},{"d":"2026-04-24","o":19.3,"h":19.3,"l":18.98,"c":18.98,"v":2870},{"d":"2026-04-27","o":18.97,"h":19,"l":18.97,"c":19,"v":960},{"d":"2026-04-28","o":19.05,"h":19.45,"l":18.98,"c":18.98,"v":2196},{"d":"2026-04-29","o":19,"h":19,"l":19,"c":19,"v":507},{"d":"2026-04-30","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":523},{"d":"2026-05-01","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2026-05-04","o":19.45,"h":19.83,"l":19.04,"c":19.83,"v":6240},{"d":"2026-05-05","o":19.54,"h":19.94,"l":19.51,"c":19.94,"v":1767},{"d":"2026-05-06","o":20,"h":20.4,"l":20,"c":20.4,"v":828},{"d":"2026-05-07","o":20.38,"h":20.38,"l":20.15,"c":20.35,"v":1256},{"d":"2026-05-08","o":20.16,"h":20.16,"l":19.95,"c":19.95,"v":1296},{"d":"2026-05-11","o":20.4,"h":20.4,"l":20.4,"c":20.4,"v":157},{"d":"2026-05-12","o":19.99,"h":20.79,"l":19.71,"c":20.37,"v":8417},{"d":"2026-05-13","o":20.05,"h":20.45,"l":19.88,"c":20.45,"v":5773},{"d":"2026-05-14","o":19.41,"h":19.49,"l":18,"c":19.49,"v":5042},{"d":"2026-05-15","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":1239},{"d":"2026-05-18","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":0},{"d":"2026-05-19","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":598}]