[{"d":"2020-11-25","o":26.36,"h":26.94,"l":26.35,"c":26.94,"v":95000},{"d":"2020-11-27","o":27.95,"h":27.95,"l":26.88,"c":27.24,"v":375200},{"d":"2020-11-30","o":27.2,"h":27.59,"l":27.13,"c":27.25,"v":1229800},{"d":"2020-12-01","o":27.25,"h":27.25,"l":26.94,"c":26.99,"v":54200},{"d":"2020-12-02","o":26.96,"h":26.97,"l":26.92,"c":26.95,"v":93400},{"d":"2020-12-03","o":26.95,"h":27.04,"l":26.93,"c":26.95,"v":61400},{"d":"2020-12-04","o":27.03,"h":27.03,"l":26.94,"c":26.99,"v":63200},{"d":"2020-12-07","o":26.97,"h":27.02,"l":26.93,"c":27,"v":11600},{"d":"2020-12-08","o":26.96,"h":26.98,"l":26.93,"c":26.98,"v":13600},{"d":"2020-12-09","o":26.97,"h":26.98,"l":26.92,"c":26.96,"v":153900},{"d":"2020-12-10","o":27.04,"h":27.04,"l":26.87,"c":26.95,"v":14700},{"d":"2020-12-11","o":26.95,"h":26.97,"l":26.95,"c":26.96,"v":11200},{"d":"2020-12-14","o":26.97,"h":27.05,"l":26.94,"c":26.95,"v":24000},{"d":"2020-12-15","o":27.03,"h":27.04,"l":26.92,"c":26.96,"v":112400},{"d":"2020-12-16","o":26.96,"h":26.97,"l":26.95,"c":26.97,"v":81100},{"d":"2020-12-17","o":26.97,"h":27.11,"l":26.97,"c":27.06,"v":351400},{"d":"2020-12-18","o":27.03,"h":27.04,"l":26.94,"c":26.94,"v":10700},{"d":"2020-12-21","o":26.83,"h":26.98,"l":26.83,"c":26.84,"v":11200},{"d":"2020-12-22","o":26.9,"h":27.01,"l":26.55,"c":26.7,"v":24400},{"d":"2020-12-23","o":26.89,"h":26.98,"l":26.66,"c":26.78,"v":12200},{"d":"2020-12-24","o":26.85,"h":26.97,"l":26.74,"c":26.88,"v":7300},{"d":"2020-12-28","o":26.94,"h":26.94,"l":26.82,"c":26.86,"v":9700},{"d":"2020-12-29","o":26.84,"h":26.86,"l":26.73,"c":26.8,"v":35900},{"d":"2020-12-30","o":26.84,"h":27.02,"l":26.73,"c":26.94,"v":28100},{"d":"2020-12-31","o":26.85,"h":27.36,"l":26.85,"c":27.36,"v":62200},{"d":"2021-01-04","o":27.3,"h":27.3,"l":27.02,"c":27.04,"v":10500},{"d":"2021-01-05","o":26.97,"h":27,"l":26.93,"c":26.95,"v":3600},{"d":"2021-01-06","o":26.89,"h":26.89,"l":26.1,"c":26.52,"v":11000},{"d":"2021-01-07","o":26.47,"h":26.63,"l":26.26,"c":26.5,"v":13700},{"d":"2021-01-08","o":26.5,"h":26.51,"l":26.35,"c":26.5,"v":6600},{"d":"2021-01-11","o":26.14,"h":26.25,"l":26.12,"c":26.17,"v":6100},{"d":"2021-01-12","o":25.97,"h":26.22,"l":25.9,"c":26.05,"v":12000},{"d":"2021-01-13","o":26,"h":26.66,"l":26,"c":26.6,"v":98300},{"d":"2021-01-14","o":26.54,"h":26.7,"l":26.47,"c":26.6,"v":15500},{"d":"2021-01-15","o":26.21,"h":26.65,"l":26.21,"c":26.58,"v":8700},{"d":"2021-01-19","o":26.66,"h":26.66,"l":26.46,"c":26.52,"v":3900},{"d":"2021-01-20","o":26.58,"h":26.64,"l":26.58,"c":26.64,"v":1800},{"d":"2021-01-21","o":26.53,"h":26.64,"l":26.53,"c":26.6,"v":5000},{"d":"2021-01-22","o":26.45,"h":26.56,"l":26.45,"c":26.56,"v":1200},{"d":"2021-01-25","o":26.51,"h":26.73,"l":26.51,"c":26.6,"v":2900},{"d":"2021-01-26","o":26.65,"h":26.65,"l":26.45,"c":26.54,"v":7300},{"d":"2021-01-27","o":26.43,"h":26.57,"l":26.02,"c":26.02,"v":8800},{"d":"2021-01-28","o":26.1,"h":26.39,"l":26.1,"c":26.39,"v":5800},{"d":"2021-01-29","o":26.33,"h":26.44,"l":26.11,"c":26.44,"v":29100},{"d":"2021-02-01","o":26.38,"h":26.44,"l":26.17,"c":26.4,"v":3700},{"d":"2021-02-02","o":26.44,"h":26.56,"l":26.41,"c":26.43,"v":5300},{"d":"2021-02-03","o":26.33,"h":26.53,"l":26.2,"c":26.2,"v":2800},{"d":"2021-02-04","o":26.41,"h":26.49,"l":26.12,"c":26.44,"v":8500},{"d":"2021-02-05","o":26.4,"h":26.45,"l":26.22,"c":26.33,"v":5100},{"d":"2021-02-08","o":26.39,"h":26.4,"l":26.34,"c":26.34,"v":3600},{"d":"2021-02-09","o":26.45,"h":26.45,"l":26.39,"c":26.41,"v":1800},{"d":"2021-02-10","o":26.55,"h":26.55,"l":26.22,"c":26.36,"v":7000},{"d":"2021-02-11","o":26.32,"h":26.35,"l":26.07,"c":26.19,"v":17500},{"d":"2021-02-12","o":26.16,"h":26.16,"l":26.03,"c":26.12,"v":7100},{"d":"2021-02-16","o":26.07,"h":26.07,"l":25.68,"c":25.68,"v":25000},{"d":"2021-02-17","o":25.71,"h":25.83,"l":25.64,"c":25.64,"v":5900},{"d":"2021-02-18","o":25.68,"h":25.83,"l":25.56,"c":25.83,"v":107600},{"d":"2021-02-19","o":25.78,"h":25.78,"l":25.55,"c":25.55,"v":11600},{"d":"2021-02-22","o":25.59,"h":25.59,"l":25.35,"c":25.35,"v":6600},{"d":"2021-02-23","o":25.36,"h":25.37,"l":25.21,"c":25.34,"v":11800},{"d":"2021-02-24","o":25.34,"h":25.34,"l":25.05,"c":25.23,"v":10800},{"d":"2021-02-25","o":25.18,"h":25.2,"l":24.56,"c":24.59,"v":31200},{"d":"2021-02-26","o":25,"h":25.1,"l":24.8,"c":25.1,"v":10300},{"d":"2021-03-01","o":25.13,"h":25.19,"l":25.06,"c":25.18,"v":14700},{"d":"2021-03-02","o":25.14,"h":25.26,"l":25.11,"c":25.11,"v":7600},{"d":"2021-03-03","o":25.17,"h":25.35,"l":25,"c":25.1,"v":11400},{"d":"2021-03-04","o":25.32,"h":25.36,"l":24.95,"c":25.07,"v":32900},{"d":"2021-03-05","o":25.29,"h":25.29,"l":24.98,"c":25.09,"v":21100},{"d":"2021-03-08","o":25.09,"h":25.09,"l":24.95,"c":24.95,"v":19800},{"d":"2021-03-09","o":25.05,"h":25.17,"l":25.05,"c":25.06,"v":15200},{"d":"2021-03-10","o":25.16,"h":25.2,"l":25.12,"c":25.12,"v":38500},{"d":"2021-03-11","o":25.2,"h":25.3,"l":25.1,"c":25.17,"v":43000},{"d":"2021-03-12","o":25.17,"h":25.17,"l":24.88,"c":24.99,"v":47500},{"d":"2021-03-15","o":25.02,"h":25.02,"l":24.93,"c":24.94,"v":79400},{"d":"2021-03-16","o":25.04,"h":25.16,"l":25.01,"c":25.09,"v":26500},{"d":"2021-03-17","o":25.1,"h":25.2,"l":25,"c":25.14,"v":48700},{"d":"2021-03-18","o":25.1,"h":25.1,"l":24.98,"c":25,"v":32100},{"d":"2021-03-19","o":25.05,"h":25.19,"l":25.03,"c":25.07,"v":21800},{"d":"2021-03-22","o":25.16,"h":25.36,"l":25.16,"c":25.3,"v":13300},{"d":"2021-03-23","o":25.29,"h":25.43,"l":25.29,"c":25.43,"v":5300},{"d":"2021-03-24","o":25.4,"h":25.46,"l":25.34,"c":25.4,"v":11300},{"d":"2021-03-25","o":25.42,"h":25.53,"l":25.42,"c":25.53,"v":7000},{"d":"2021-03-26","o":25.46,"h":25.68,"l":25.46,"c":25.68,"v":16300},{"d":"2021-03-29","o":25.69,"h":25.76,"l":25.57,"c":25.72,"v":19700},{"d":"2021-03-30","o":25.72,"h":25.78,"l":25.68,"c":25.7,"v":72800},{"d":"2021-03-31","o":25.32,"h":25.73,"l":25.24,"c":25.72,"v":68100},{"d":"2021-04-01","o":25.7,"h":26.06,"l":25.54,"c":25.77,"v":344300},{"d":"2021-04-05","o":25.83,"h":25.93,"l":25.83,"c":25.91,"v":13400},{"d":"2021-04-06","o":25.95,"h":25.95,"l":25.83,"c":25.94,"v":17700},{"d":"2021-04-07","o":25.99,"h":26.17,"l":25.75,"c":26.13,"v":1186300},{"d":"2021-04-08","o":26.09,"h":26.26,"l":26.02,"c":26.13,"v":23200},{"d":"2021-04-09","o":26.2,"h":26.2,"l":25.91,"c":26.04,"v":18800},{"d":"2021-04-12","o":26.08,"h":26.16,"l":26.03,"c":26.05,"v":7800},{"d":"2021-04-13","o":26.11,"h":26.2,"l":26.06,"c":26.1,"v":7900},{"d":"2021-04-14","o":26.17,"h":26.17,"l":26.13,"c":26.16,"v":1800},{"d":"2021-04-15","o":26.17,"h":26.3,"l":26.14,"c":26.24,"v":12100},{"d":"2021-04-16","o":26.31,"h":26.35,"l":26.23,"c":26.35,"v":14500},{"d":"2021-04-19","o":26.29,"h":26.32,"l":26.12,"c":26.31,"v":5000},{"d":"2021-04-20","o":26.31,"h":26.31,"l":26.04,"c":26.16,"v":18000},{"d":"2021-04-21","o":26.21,"h":26.24,"l":26.06,"c":26.12,"v":13500},{"d":"2021-04-22","o":26.16,"h":26.24,"l":26.13,"c":26.16,"v":9500},{"d":"2021-04-23","o":26.1,"h":26.16,"l":26.1,"c":26.15,"v":14700},{"d":"2021-04-26","o":26.17,"h":26.25,"l":26.16,"c":26.16,"v":8300},{"d":"2021-04-27","o":26.22,"h":26.22,"l":26.12,"c":26.14,"v":8200},{"d":"2021-04-28","o":26.21,"h":26.21,"l":26.1,"c":26.1,"v":5900},{"d":"2021-04-29","o":26.11,"h":26.17,"l":26.11,"c":26.17,"v":4000},{"d":"2021-04-30","o":26.26,"h":26.29,"l":26.14,"c":26.29,"v":19700},{"d":"2021-05-03","o":26.28,"h":26.42,"l":26.08,"c":26.41,"v":21300},{"d":"2021-05-04","o":26.27,"h":26.49,"l":26.18,"c":26.22,"v":14900},{"d":"2021-05-05","o":26.29,"h":26.49,"l":26.29,"c":26.38,"v":8100},{"d":"2021-05-06","o":26.25,"h":26.39,"l":26.2,"c":26.39,"v":9100},{"d":"2021-05-07","o":26.44,"h":26.47,"l":26.3,"c":26.47,"v":6000},{"d":"2021-05-10","o":26.39,"h":26.39,"l":26.29,"c":26.35,"v":6300},{"d":"2021-05-11","o":26.35,"h":26.35,"l":26.05,"c":26.11,"v":6500},{"d":"2021-05-12","o":26.1,"h":26.29,"l":25.97,"c":26.02,"v":32500},{"d":"2021-05-13","o":26.13,"h":26.18,"l":25.97,"c":26.18,"v":9800},{"d":"2021-05-14","o":26.19,"h":26.29,"l":26.18,"c":26.25,"v":15600},{"d":"2021-05-17","o":26.23,"h":26.27,"l":26.02,"c":26.07,"v":8600},{"d":"2021-05-18","o":26.1,"h":26.23,"l":26.1,"c":26.12,"v":2100},{"d":"2021-05-19","o":26,"h":26.11,"l":25.97,"c":25.98,"v":5300},{"d":"2021-05-20","o":26.25,"h":26.3,"l":26.05,"c":26.26,"v":4900},{"d":"2021-05-21","o":26.29,"h":26.29,"l":26.16,"c":26.23,"v":3400},{"d":"2021-05-24","o":26.29,"h":26.29,"l":26.05,"c":26.29,"v":5200},{"d":"2021-05-25","o":26.25,"h":26.33,"l":26.22,"c":26.33,"v":9000},{"d":"2021-05-26","o":26.33,"h":26.33,"l":26.19,"c":26.26,"v":3100},{"d":"2021-05-27","o":26.36,"h":26.53,"l":26.27,"c":26.49,"v":18400},{"d":"2021-05-28","o":26.53,"h":26.57,"l":26.25,"c":26.57,"v":14500},{"d":"2021-06-01","o":26.62,"h":26.62,"l":26.48,"c":26.51,"v":8400},{"d":"2021-06-02","o":26.58,"h":26.6,"l":26.49,"c":26.54,"v":10300},{"d":"2021-06-03","o":26.58,"h":26.61,"l":26.49,"c":26.5,"v":14300},{"d":"2021-06-04","o":26.67,"h":26.73,"l":26.52,"c":26.73,"v":4200},{"d":"2021-06-07","o":26.73,"h":26.73,"l":26.59,"c":26.59,"v":2600},{"d":"2021-06-08","o":26.7,"h":26.7,"l":26.6,"c":26.65,"v":1800},{"d":"2021-06-09","o":26.72,"h":26.81,"l":26.57,"c":26.57,"v":12300},{"d":"2021-06-10","o":26.61,"h":26.76,"l":26.61,"c":26.69,"v":1700},{"d":"2021-06-11","o":26.77,"h":26.77,"l":26.68,"c":26.73,"v":5800},{"d":"2021-06-14","o":26.76,"h":26.97,"l":26.65,"c":26.97,"v":5300},{"d":"2021-06-15","o":26.97,"h":26.97,"l":26.69,"c":26.71,"v":9100},{"d":"2021-06-16","o":26.82,"h":26.87,"l":26.75,"c":26.81,"v":9700},{"d":"2021-06-17","o":26.88,"h":26.95,"l":26.7,"c":26.95,"v":9300},{"d":"2021-06-18","o":26.95,"h":26.99,"l":26.95,"c":26.99,"v":7600},{"d":"2021-06-21","o":26.99,"h":27.12,"l":26.95,"c":27.12,"v":20800},{"d":"2021-06-22","o":27.19,"h":27.23,"l":27.1,"c":27.23,"v":5600},{"d":"2021-06-23","o":27.25,"h":27.33,"l":27.05,"c":27.21,"v":8600},{"d":"2021-06-24","o":27.31,"h":27.31,"l":27.06,"c":27.23,"v":5000},{"d":"2021-06-25","o":27.3,"h":27.3,"l":27.07,"c":27.24,"v":2200},{"d":"2021-06-28","o":27.28,"h":27.36,"l":27.15,"c":27.36,"v":9900},{"d":"2021-06-29","o":27.36,"h":27.36,"l":27.19,"c":27.29,"v":8200},{"d":"2021-06-30","o":27.08,"h":27.19,"l":26.9,"c":27.04,"v":22500},{"d":"2021-07-01","o":27.04,"h":27.11,"l":27.02,"c":27.09,"v":12300},{"d":"2021-07-02","o":27.09,"h":27.15,"l":27.06,"c":27.12,"v":9000},{"d":"2021-07-06","o":27.15,"h":27.2,"l":27.12,"c":27.2,"v":22500},{"d":"2021-07-07","o":27.25,"h":27.43,"l":27.24,"c":27.39,"v":12000},{"d":"2021-07-08","o":27.4,"h":27.49,"l":27.34,"c":27.45,"v":10200},{"d":"2021-07-09","o":27.48,"h":27.48,"l":27.33,"c":27.33,"v":5900},{"d":"2021-07-12","o":27.27,"h":27.36,"l":27.27,"c":27.34,"v":6500},{"d":"2021-07-13","o":27.35,"h":27.35,"l":27.2,"c":27.34,"v":10600},{"d":"2021-07-14","o":27.35,"h":27.36,"l":27.28,"c":27.34,"v":8700},{"d":"2021-07-15","o":27.42,"h":27.43,"l":27.3,"c":27.34,"v":3500},{"d":"2021-07-16","o":27.43,"h":27.45,"l":27.35,"c":27.38,"v":4400},{"d":"2021-07-19","o":27.38,"h":27.38,"l":27.12,"c":27.31,"v":4700},{"d":"2021-07-20","o":27.36,"h":27.4,"l":27.3,"c":27.35,"v":14200},{"d":"2021-07-21","o":27.4,"h":27.4,"l":27.33,"c":27.35,"v":7200},{"d":"2021-07-22","o":27.41,"h":27.41,"l":27.2,"c":27.35,"v":29200},{"d":"2021-07-23","o":27.36,"h":27.36,"l":27.21,"c":27.29,"v":8300},{"d":"2021-07-26","o":27.3,"h":27.35,"l":27.27,"c":27.3,"v":7300},{"d":"2021-07-27","o":27.3,"h":27.3,"l":27.18,"c":27.3,"v":3600},{"d":"2021-07-28","o":27.37,"h":27.37,"l":27.19,"c":27.3,"v":5800},{"d":"2021-07-29","o":27.36,"h":27.36,"l":27.27,"c":27.3,"v":14200},{"d":"2021-07-30","o":27.33,"h":27.37,"l":27.22,"c":27.35,"v":161200},{"d":"2021-08-02","o":27.42,"h":27.42,"l":27.34,"c":27.4,"v":6400},{"d":"2021-08-03","o":27.46,"h":27.49,"l":27.39,"c":27.39,"v":44100},{"d":"2021-08-04","o":27.45,"h":27.45,"l":27.39,"c":27.4,"v":281600},{"d":"2021-08-05","o":27.48,"h":27.49,"l":27.39,"c":27.45,"v":10200},{"d":"2021-08-06","o":27.54,"h":27.55,"l":27.4,"c":27.51,"v":9200},{"d":"2021-08-09","o":27.54,"h":27.54,"l":27.39,"c":27.4,"v":10600},{"d":"2021-08-10","o":27.49,"h":27.49,"l":27.02,"c":27.18,"v":4900},{"d":"2021-08-11","o":27.26,"h":27.42,"l":27.07,"c":27.36,"v":3700},{"d":"2021-08-12","o":27.36,"h":27.5,"l":27.21,"c":27.49,"v":5300},{"d":"2021-08-13","o":27.49,"h":27.53,"l":27.44,"c":27.47,"v":19700},{"d":"2021-08-16","o":27.49,"h":27.5,"l":27.38,"c":27.44,"v":14600},{"d":"2021-08-17","o":27.49,"h":27.49,"l":27.33,"c":27.4,"v":3800},{"d":"2021-08-18","o":27.35,"h":27.42,"l":27.18,"c":27.22,"v":6500},{"d":"2021-08-19","o":27.29,"h":27.29,"l":26.99,"c":27.09,"v":13200},{"d":"2021-08-20","o":27.18,"h":27.31,"l":27.11,"c":27.13,"v":10000},{"d":"2021-08-23","o":27.24,"h":27.25,"l":27.17,"c":27.23,"v":2300},{"d":"2021-08-24","o":27.3,"h":27.3,"l":27.21,"c":27.3,"v":4700},{"d":"2021-08-25","o":27.34,"h":27.38,"l":27.21,"c":27.33,"v":9400},{"d":"2021-08-26","o":27.36,"h":27.36,"l":27.2,"c":27.31,"v":18000},{"d":"2021-08-27","o":27.35,"h":27.48,"l":27.24,"c":27.44,"v":39800},{"d":"2021-08-30","o":27.46,"h":27.47,"l":27.29,"c":27.34,"v":6500},{"d":"2021-08-31","o":27.43,"h":27.43,"l":27.04,"c":27.1,"v":48000},{"d":"2021-09-01","o":27.17,"h":27.3,"l":27.17,"c":27.26,"v":12300},{"d":"2021-09-02","o":27.36,"h":27.48,"l":27.34,"c":27.44,"v":13000},{"d":"2021-09-03","o":27.44,"h":27.48,"l":27.39,"c":27.48,"v":5100},{"d":"2021-09-07","o":27.44,"h":27.44,"l":27.25,"c":27.35,"v":6100},{"d":"2021-09-08","o":27.42,"h":27.42,"l":27.07,"c":27.07,"v":3400},{"d":"2021-09-09","o":27.19,"h":27.35,"l":27.19,"c":27.32,"v":7300},{"d":"2021-09-10","o":27.35,"h":27.38,"l":27.17,"c":27.36,"v":12000},{"d":"2021-09-13","o":27.39,"h":27.39,"l":27.25,"c":27.28,"v":4900},{"d":"2021-09-14","o":27.33,"h":27.33,"l":27.02,"c":27.07,"v":4200},{"d":"2021-09-15","o":27,"h":27.34,"l":26.98,"c":27.34,"v":12200},{"d":"2021-09-16","o":27.33,"h":27.44,"l":27.17,"c":27.44,"v":7200},{"d":"2021-09-17","o":27.42,"h":27.49,"l":27.3,"c":27.49,"v":16800},{"d":"2021-09-20","o":27.33,"h":27.38,"l":27.05,"c":27.2,"v":16000},{"d":"2021-09-21","o":27.28,"h":27.37,"l":27.06,"c":27.23,"v":9600},{"d":"2021-09-22","o":27.3,"h":27.46,"l":27.2,"c":27.44,"v":10800},{"d":"2021-09-23","o":27.53,"h":27.58,"l":27.3,"c":27.38,"v":4700},{"d":"2021-09-24","o":27.3,"h":27.34,"l":27.12,"c":27.23,"v":6800},{"d":"2021-09-27","o":27.29,"h":27.3,"l":27.08,"c":27.14,"v":7800},{"d":"2021-09-28","o":27.14,"h":27.14,"l":26.74,"c":26.77,"v":9200},{"d":"2021-09-29","o":26.97,"h":27.25,"l":26.97,"c":27.14,"v":6800},{"d":"2021-09-30","o":26.86,"h":27.02,"l":26.68,"c":27.02,"v":10200},{"d":"2021-10-01","o":26.97,"h":26.98,"l":26.88,"c":26.94,"v":4300},{"d":"2021-10-04","o":26.99,"h":26.99,"l":26.45,"c":26.6,"v":11100},{"d":"2021-10-05","o":26.76,"h":26.8,"l":26.57,"c":26.64,"v":7100},{"d":"2021-10-06","o":26.7,"h":26.76,"l":26.4,"c":26.5,"v":12700},{"d":"2021-10-07","o":26.6,"h":26.74,"l":26.43,"c":26.47,"v":11100},{"d":"2021-10-08","o":26.58,"h":26.6,"l":26.26,"c":26.6,"v":3900},{"d":"2021-10-11","o":26.66,"h":26.66,"l":26.37,"c":26.37,"v":5900},{"d":"2021-10-12","o":26.53,"h":26.77,"l":26.45,"c":26.76,"v":7200},{"d":"2021-10-13","o":26.77,"h":27.08,"l":26.73,"c":26.84,"v":10000},{"d":"2021-10-14","o":27,"h":27.24,"l":26.93,"c":27.24,"v":6100},{"d":"2021-10-15","o":27.22,"h":27.23,"l":27.04,"c":27.21,"v":3500},{"d":"2021-10-18","o":27.14,"h":27.14,"l":26.84,"c":27.1,"v":5000},{"d":"2021-10-19","o":27.08,"h":27.09,"l":27,"c":27.09,"v":5000},{"d":"2021-10-20","o":27.05,"h":27.26,"l":26.92,"c":27.26,"v":10300},{"d":"2021-10-21","o":27.17,"h":27.17,"l":27.05,"c":27.17,"v":3300},{"d":"2021-10-22","o":27.15,"h":27.15,"l":26.98,"c":27,"v":5000},{"d":"2021-10-25","o":27.08,"h":27.08,"l":26.92,"c":26.95,"v":1400},{"d":"2021-10-26","o":27.08,"h":27.2,"l":26.92,"c":27,"v":20100},{"d":"2021-10-27","o":27.05,"h":27.08,"l":26.96,"c":27,"v":4800},{"d":"2021-10-28","o":27,"h":27.11,"l":26.9,"c":26.96,"v":10800},{"d":"2021-10-29","o":27.06,"h":27.22,"l":26.98,"c":27.01,"v":35800},{"d":"2021-11-01","o":27.04,"h":27.25,"l":26.87,"c":27.02,"v":22900},{"d":"2021-11-02","o":27.12,"h":27.22,"l":26.96,"c":27.2,"v":4200},{"d":"2021-11-03","o":27.19,"h":27.35,"l":27.12,"c":27.34,"v":5900},{"d":"2021-11-04","o":27.25,"h":27.36,"l":27.22,"c":27.36,"v":9400},{"d":"2021-11-05","o":27.29,"h":27.51,"l":27.29,"c":27.51,"v":8000},{"d":"2021-11-08","o":27.42,"h":27.42,"l":27.27,"c":27.35,"v":6300},{"d":"2021-11-09","o":27.33,"h":27.33,"l":27.04,"c":27.26,"v":7500},{"d":"2021-11-10","o":27.19,"h":27.19,"l":26.82,"c":26.91,"v":7400},{"d":"2021-11-11","o":26.96,"h":26.96,"l":26.59,"c":26.65,"v":5000},{"d":"2021-11-12","o":26.77,"h":26.85,"l":26.66,"c":26.68,"v":4500},{"d":"2021-11-15","o":26.65,"h":26.65,"l":26.45,"c":26.53,"v":6100},{"d":"2021-11-16","o":26.41,"h":26.57,"l":26.41,"c":26.52,"v":9800},{"d":"2021-11-17","o":26.46,"h":26.58,"l":26.46,"c":26.54,"v":8800},{"d":"2021-11-18","o":26.65,"h":26.65,"l":26.39,"c":26.51,"v":6200},{"d":"2021-11-19","o":26.6,"h":26.61,"l":26.36,"c":26.52,"v":10600},{"d":"2021-11-22","o":26.57,"h":26.76,"l":26.57,"c":26.65,"v":10600},{"d":"2021-11-23","o":26.62,"h":26.69,"l":26.42,"c":26.69,"v":10700},{"d":"2021-11-24","o":26.68,"h":26.7,"l":26.44,"c":26.57,"v":10100},{"d":"2021-11-26","o":26.6,"h":26.6,"l":26.31,"c":26.34,"v":2500},{"d":"2021-11-29","o":26.56,"h":26.58,"l":26.34,"c":26.47,"v":3000},{"d":"2021-11-30","o":26.55,"h":26.55,"l":26.24,"c":26.34,"v":72600},{"d":"2021-12-01","o":26.39,"h":26.6,"l":26.23,"c":26.23,"v":15000},{"d":"2021-12-02","o":26.27,"h":26.41,"l":26.27,"c":26.38,"v":6300},{"d":"2021-12-03","o":26.46,"h":26.46,"l":26.26,"c":26.3,"v":7500},{"d":"2021-12-06","o":26.43,"h":26.51,"l":26.37,"c":26.41,"v":5300},{"d":"2021-12-07","o":26.48,"h":26.69,"l":26.48,"c":26.69,"v":8500},{"d":"2021-12-08","o":26.7,"h":26.7,"l":26.54,"c":26.54,"v":3400},{"d":"2021-12-09","o":26.46,"h":26.7,"l":26.45,"c":26.45,"v":7000},{"d":"2021-12-10","o":26.51,"h":26.56,"l":26.37,"c":26.47,"v":6200},{"d":"2021-12-13","o":26.57,"h":26.69,"l":26.37,"c":26.56,"v":5900},{"d":"2021-12-14","o":26.58,"h":26.75,"l":26.34,"c":26.71,"v":15500},{"d":"2021-12-15","o":26.65,"h":26.91,"l":26.6,"c":26.74,"v":7800},{"d":"2021-12-16","o":26.79,"h":27.01,"l":26.79,"c":26.9,"v":11600},{"d":"2021-12-17","o":26.86,"h":26.86,"l":26.79,"c":26.82,"v":8200},{"d":"2021-12-20","o":26.72,"h":26.85,"l":26.72,"c":26.8,"v":6300},{"d":"2021-12-21","o":26.77,"h":26.85,"l":26.76,"c":26.85,"v":7700},{"d":"2021-12-22","o":26.79,"h":27.02,"l":26.79,"c":26.96,"v":4900},{"d":"2021-12-23","o":27.09,"h":27.09,"l":26.83,"c":26.99,"v":13500},{"d":"2021-12-27","o":26.99,"h":26.99,"l":26.8,"c":26.8,"v":5600},{"d":"2021-12-28","o":26.8,"h":26.96,"l":26.8,"c":26.86,"v":8900},{"d":"2021-12-29","o":26.92,"h":26.92,"l":26.77,"c":26.81,"v":5300},{"d":"2021-12-30","o":26.64,"h":26.68,"l":26.49,"c":26.68,"v":5100},{"d":"2021-12-31","o":26.55,"h":26.97,"l":26.55,"c":26.97,"v":16600},{"d":"2022-01-03","o":26.94,"h":26.94,"l":26.69,"c":26.81,"v":12300},{"d":"2022-01-04","o":26.8,"h":26.8,"l":26.3,"c":26.48,"v":3900},{"d":"2022-01-05","o":26.48,"h":26.57,"l":26.04,"c":26.05,"v":9700},{"d":"2022-01-06","o":26.1,"h":26.52,"l":26.01,"c":26.4,"v":8800},{"d":"2022-01-07","o":26.21,"h":26.55,"l":26.19,"c":26.38,"v":4300},{"d":"2022-01-10","o":26.39,"h":26.9,"l":26.22,"c":26.9,"v":33600},{"d":"2022-01-11","o":26.81,"h":27.31,"l":26.8,"c":27.11,"v":21800},{"d":"2022-01-12","o":27.11,"h":27.12,"l":27,"c":27.08,"v":6900},{"d":"2022-01-13","o":27.09,"h":27.09,"l":26.9,"c":26.95,"v":25800},{"d":"2022-01-14","o":27.02,"h":27.02,"l":26.84,"c":26.93,"v":5900},{"d":"2022-01-18","o":26.89,"h":26.89,"l":26.66,"c":26.73,"v":7000},{"d":"2022-01-19","o":26.84,"h":26.84,"l":26.72,"c":26.74,"v":3800},{"d":"2022-01-20","o":26.81,"h":26.99,"l":26.72,"c":26.72,"v":11900},{"d":"2022-01-21","o":26.72,"h":26.91,"l":26.63,"c":26.91,"v":7600},{"d":"2022-01-24","o":26.86,"h":26.86,"l":26.34,"c":26.53,"v":5500},{"d":"2022-01-25","o":26.53,"h":26.82,"l":26.38,"c":26.82,"v":8900},{"d":"2022-01-26","o":26.72,"h":26.72,"l":26.41,"c":26.41,"v":6500},{"d":"2022-01-27","o":26.61,"h":26.61,"l":25.58,"c":25.58,"v":16400},{"d":"2022-01-28","o":25.69,"h":26.04,"l":25.23,"c":25.36,"v":13800},{"d":"2022-01-31","o":25.41,"h":25.89,"l":25.31,"c":25.44,"v":6800},{"d":"2022-02-01","o":25.59,"h":25.7,"l":25.4,"c":25.7,"v":10800},{"d":"2022-02-02","o":25.65,"h":25.74,"l":25.07,"c":25.48,"v":20400},{"d":"2022-02-03","o":25.45,"h":25.45,"l":24.99,"c":25.13,"v":13300},{"d":"2022-02-04","o":25.13,"h":25.7,"l":24.93,"c":25,"v":10400},{"d":"2022-02-07","o":25.11,"h":25.11,"l":24.78,"c":24.91,"v":5600},{"d":"2022-02-08","o":24.75,"h":24.94,"l":24.49,"c":24.5,"v":8400},{"d":"2022-02-09","o":24.66,"h":24.89,"l":24.5,"c":24.53,"v":11000},{"d":"2022-02-10","o":24.15,"h":24.28,"l":23.62,"c":23.84,"v":20300},{"d":"2022-02-11","o":23.86,"h":23.86,"l":23.22,"c":23.3,"v":11000},{"d":"2022-02-14","o":23.36,"h":23.51,"l":22.65,"c":22.74,"v":15800},{"d":"2022-02-15","o":22.86,"h":23.19,"l":22.86,"c":22.91,"v":16400},{"d":"2022-02-16","o":22.91,"h":23.33,"l":22.91,"c":23.18,"v":26500},{"d":"2022-02-17","o":23.18,"h":23.85,"l":22.95,"c":23.59,"v":50900},{"d":"2022-02-18","o":23.5,"h":23.74,"l":23.33,"c":23.7,"v":15200},{"d":"2022-02-22","o":23.6,"h":23.75,"l":23.39,"c":23.69,"v":14400},{"d":"2022-02-23","o":23.75,"h":23.76,"l":23.61,"c":23.76,"v":11700},{"d":"2022-02-24","o":23.62,"h":23.8,"l":23.35,"c":23.73,"v":15700},{"d":"2022-02-25","o":23.72,"h":24.14,"l":23.72,"c":24.06,"v":5600},{"d":"2022-02-28","o":24.13,"h":24.39,"l":24.02,"c":24.38,"v":10400},{"d":"2022-03-01","o":24.4,"h":24.7,"l":24.38,"c":24.57,"v":28200},{"d":"2022-03-02","o":24.57,"h":24.72,"l":24.37,"c":24.72,"v":19600},{"d":"2022-03-03","o":24.77,"h":24.77,"l":24.47,"c":24.55,"v":15000},{"d":"2022-03-04","o":24.44,"h":24.5,"l":24.21,"c":24.34,"v":23800},{"d":"2022-03-07","o":24.35,"h":24.47,"l":23.95,"c":23.95,"v":16800},{"d":"2022-03-08","o":23.98,"h":23.98,"l":23.72,"c":23.77,"v":11100},{"d":"2022-03-09","o":24.2,"h":24.24,"l":23.76,"c":23.86,"v":7900},{"d":"2022-03-10","o":23.75,"h":23.8,"l":23.41,"c":23.43,"v":10400},{"d":"2022-03-11","o":23.41,"h":23.81,"l":23.25,"c":23.34,"v":18700},{"d":"2022-03-14","o":23.46,"h":23.46,"l":22.58,"c":22.87,"v":20300},{"d":"2022-03-15","o":22.97,"h":22.97,"l":22.64,"c":22.86,"v":30600},{"d":"2022-03-16","o":22.92,"h":23.3,"l":22.87,"c":23.16,"v":23800},{"d":"2022-03-17","o":23.22,"h":23.59,"l":23.22,"c":23.57,"v":8000},{"d":"2022-03-18","o":23.6,"h":23.8,"l":23.32,"c":23.55,"v":12500},{"d":"2022-03-21","o":23.66,"h":23.83,"l":23.43,"c":23.63,"v":16200},{"d":"2022-03-22","o":23.61,"h":23.67,"l":23.35,"c":23.58,"v":29700},{"d":"2022-03-23","o":23.6,"h":23.67,"l":23.42,"c":23.56,"v":13700},{"d":"2022-03-24","o":23.65,"h":23.65,"l":23.48,"c":23.52,"v":16300},{"d":"2022-03-25","o":23.57,"h":23.57,"l":23.22,"c":23.22,"v":28900},{"d":"2022-03-28","o":23.4,"h":23.57,"l":23.19,"c":23.3,"v":45400},{"d":"2022-03-29","o":23.36,"h":23.87,"l":23.35,"c":23.74,"v":15000},{"d":"2022-03-30","o":23.58,"h":23.93,"l":23.58,"c":23.73,"v":8500},{"d":"2022-03-31","o":23.58,"h":23.69,"l":23.2,"c":23.22,"v":187100},{"d":"2022-04-01","o":23.25,"h":23.29,"l":22.93,"c":23.26,"v":11700},{"d":"2022-04-04","o":23.21,"h":23.47,"l":23.03,"c":23.32,"v":16400},{"d":"2022-04-05","o":23.2,"h":23.31,"l":22.82,"c":22.93,"v":22500},{"d":"2022-04-06","o":22.85,"h":23,"l":22.69,"c":22.79,"v":20900},{"d":"2022-04-07","o":22.85,"h":23.13,"l":22.74,"c":22.83,"v":9400},{"d":"2022-04-08","o":22.95,"h":22.95,"l":22.73,"c":22.79,"v":18500},{"d":"2022-04-11","o":22.79,"h":22.81,"l":22.51,"c":22.52,"v":23600},{"d":"2022-04-12","o":22.72,"h":22.9,"l":22.5,"c":22.83,"v":26400},{"d":"2022-04-13","o":22.78,"h":23.11,"l":22.76,"c":23.11,"v":45800},{"d":"2022-04-14","o":22.97,"h":23,"l":22.78,"c":22.92,"v":22400},{"d":"2022-04-18","o":23,"h":23,"l":22.64,"c":22.65,"v":17300},{"d":"2022-04-19","o":22.65,"h":22.7,"l":22.43,"c":22.69,"v":29900},{"d":"2022-04-20","o":22.73,"h":22.96,"l":22.46,"c":22.52,"v":7000},{"d":"2022-04-21","o":22.61,"h":22.67,"l":22.24,"c":22.31,"v":8400},{"d":"2022-04-22","o":22.29,"h":22.29,"l":21.98,"c":22,"v":10300},{"d":"2022-04-25","o":22,"h":22.24,"l":22,"c":22.13,"v":13000},{"d":"2022-04-26","o":22.09,"h":22.18,"l":21.99,"c":22.02,"v":5200},{"d":"2022-04-27","o":22.13,"h":22.13,"l":21.69,"c":21.87,"v":40100},{"d":"2022-04-28","o":21.72,"h":22.39,"l":21.69,"c":22.24,"v":18300},{"d":"2022-04-29","o":22.27,"h":22.27,"l":21.64,"c":21.86,"v":36900},{"d":"2022-05-02","o":21.95,"h":21.95,"l":21.18,"c":21.25,"v":32200},{"d":"2022-05-03","o":21.4,"h":21.8,"l":21.26,"c":21.62,"v":15700},{"d":"2022-05-04","o":21.72,"h":22.19,"l":21.4,"c":22.04,"v":9200},{"d":"2022-05-05","o":21.99,"h":22.19,"l":21.41,"c":21.64,"v":20800},{"d":"2022-05-06","o":21.55,"h":21.55,"l":21.17,"c":21.17,"v":20100},{"d":"2022-05-09","o":21.01,"h":21.4,"l":20.81,"c":20.81,"v":17700},{"d":"2022-05-10","o":21.4,"h":21.45,"l":20.87,"c":21.1,"v":19500},{"d":"2022-05-11","o":21.13,"h":21.46,"l":21.13,"c":21.44,"v":23200},{"d":"2022-05-12","o":21.4,"h":21.5,"l":21.06,"c":21.45,"v":10900},{"d":"2022-05-13","o":21.54,"h":21.54,"l":21.22,"c":21.26,"v":16800},{"d":"2022-05-16","o":21.22,"h":21.45,"l":21.16,"c":21.37,"v":16000},{"d":"2022-05-17","o":21.53,"h":21.53,"l":21.26,"c":21.26,"v":8700},{"d":"2022-05-18","o":21.39,"h":21.39,"l":20.91,"c":21.23,"v":6600},{"d":"2022-05-19","o":21.22,"h":21.43,"l":21.14,"c":21.27,"v":12500},{"d":"2022-05-20","o":21.44,"h":21.57,"l":20.99,"c":21.06,"v":14700},{"d":"2022-05-23","o":21.2,"h":21.41,"l":20.98,"c":21.04,"v":4600},{"d":"2022-05-24","o":21.16,"h":21.42,"l":21.08,"c":21.41,"v":8500},{"d":"2022-05-25","o":21.44,"h":21.87,"l":21.13,"c":21.75,"v":35800},{"d":"2022-05-26","o":21.75,"h":22.36,"l":21.75,"c":21.94,"v":18400},{"d":"2022-05-27","o":22.15,"h":22.75,"l":22.15,"c":22.4,"v":11900},{"d":"2022-05-31","o":22.52,"h":22.52,"l":21.93,"c":22.36,"v":9200},{"d":"2022-06-01","o":22.45,"h":22.56,"l":22.21,"c":22.28,"v":6200},{"d":"2022-06-02","o":22.28,"h":22.56,"l":22.09,"c":22.48,"v":25500},{"d":"2022-06-03","o":22.45,"h":22.77,"l":22.45,"c":22.71,"v":15100},{"d":"2022-06-06","o":22.8,"h":22.83,"l":22.49,"c":22.72,"v":5900},{"d":"2022-06-07","o":22.72,"h":23.09,"l":22.57,"c":23.09,"v":41700},{"d":"2022-06-08","o":23.06,"h":23.08,"l":22.81,"c":22.97,"v":26300},{"d":"2022-06-09","o":23.09,"h":23.17,"l":22.57,"c":23,"v":25200},{"d":"2022-06-10","o":22.94,"h":22.94,"l":22.59,"c":22.7,"v":26500},{"d":"2022-06-13","o":22.7,"h":22.7,"l":21.44,"c":21.6,"v":83500},{"d":"2022-06-14","o":21.6,"h":21.94,"l":21.45,"c":21.77,"v":47100},{"d":"2022-06-15","o":21.96,"h":22.62,"l":21.76,"c":22.4,"v":22700},{"d":"2022-06-16","o":22.23,"h":22.46,"l":21.79,"c":21.79,"v":11300},{"d":"2022-06-17","o":21.94,"h":22.29,"l":21.82,"c":21.96,"v":25500},{"d":"2022-06-21","o":22.05,"h":22.5,"l":21.98,"c":22.42,"v":14300},{"d":"2022-06-22","o":22.3,"h":22.53,"l":22.3,"c":22.51,"v":10200},{"d":"2022-06-23","o":22.43,"h":22.57,"l":22.31,"c":22.5,"v":27500},{"d":"2022-06-24","o":22.6,"h":22.79,"l":22.21,"c":22.38,"v":22000},{"d":"2022-06-27","o":22.25,"h":22.77,"l":22.25,"c":22.42,"v":28700},{"d":"2022-06-28","o":22.54,"h":22.75,"l":22.28,"c":22.55,"v":28000},{"d":"2022-06-29","o":22.63,"h":22.71,"l":22.41,"c":22.55,"v":28400},{"d":"2022-06-30","o":22.33,"h":22.75,"l":22.02,"c":22.25,"v":533400},{"d":"2022-07-01","o":22.21,"h":22.47,"l":22.16,"c":22.25,"v":17300},{"d":"2022-07-05","o":22.16,"h":22.4,"l":22.14,"c":22.25,"v":11800},{"d":"2022-07-06","o":22.32,"h":22.36,"l":22.15,"c":22.3,"v":12300},{"d":"2022-07-07","o":22.36,"h":22.4,"l":21.7,"c":22.24,"v":14900},{"d":"2022-07-08","o":22.21,"h":22.4,"l":22.21,"c":22.3,"v":10700},{"d":"2022-07-11","o":22.16,"h":22.4,"l":22.15,"c":22.3,"v":6600},{"d":"2022-07-12","o":22.21,"h":22.44,"l":22.21,"c":22.4,"v":7300},{"d":"2022-07-13","o":22.4,"h":22.6,"l":22.3,"c":22.4,"v":11400},{"d":"2022-07-14","o":22.41,"h":22.46,"l":22.3,"c":22.4,"v":9500},{"d":"2022-07-15","o":22.59,"h":22.59,"l":22.33,"c":22.55,"v":17400},{"d":"2022-07-18","o":22.55,"h":22.84,"l":22.55,"c":22.73,"v":9100},{"d":"2022-07-19","o":22.66,"h":23,"l":22.59,"c":22.8,"v":5800},{"d":"2022-07-20","o":22.8,"h":22.94,"l":22.72,"c":22.72,"v":16600},{"d":"2022-07-21","o":22.87,"h":22.98,"l":22.72,"c":22.74,"v":4800},{"d":"2022-07-22","o":22.89,"h":22.94,"l":22.71,"c":22.8,"v":21600},{"d":"2022-07-25","o":22.86,"h":22.87,"l":22.66,"c":22.67,"v":4100},{"d":"2022-07-26","o":22.81,"h":22.85,"l":22.66,"c":22.7,"v":4100},{"d":"2022-07-27","o":22.85,"h":22.85,"l":22.66,"c":22.73,"v":4600},{"d":"2022-07-28","o":22.87,"h":22.91,"l":22.83,"c":22.89,"v":5800},{"d":"2022-07-29","o":22.98,"h":23.34,"l":22.88,"c":23.34,"v":33200},{"d":"2022-08-01","o":23.25,"h":23.79,"l":23.21,"c":23.55,"v":16400},{"d":"2022-08-02","o":23.66,"h":24.51,"l":23.43,"c":24.35,"v":46300},{"d":"2022-08-03","o":24.47,"h":24.47,"l":23.95,"c":24.21,"v":21800},{"d":"2022-08-04","o":24.25,"h":24.25,"l":23.96,"c":24,"v":14500},{"d":"2022-08-05","o":23.98,"h":23.99,"l":23.63,"c":23.85,"v":5300},{"d":"2022-08-08","o":23.96,"h":24.04,"l":23.48,"c":23.9,"v":6000},{"d":"2022-08-09","o":23.94,"h":23.95,"l":23.56,"c":23.81,"v":8500},{"d":"2022-08-10","o":24,"h":24.03,"l":23.43,"c":23.67,"v":20000},{"d":"2022-08-11","o":23.74,"h":23.83,"l":23.53,"c":23.56,"v":4200},{"d":"2022-08-12","o":23.73,"h":23.8,"l":23.53,"c":23.8,"v":6700},{"d":"2022-08-15","o":23.77,"h":24,"l":23.57,"c":23.91,"v":10400},{"d":"2022-08-16","o":23.91,"h":24,"l":23.6,"c":23.77,"v":7200},{"d":"2022-08-17","o":23.73,"h":23.73,"l":23.32,"c":23.39,"v":7100},{"d":"2022-08-18","o":23.5,"h":23.5,"l":23.41,"c":23.45,"v":1100},{"d":"2022-08-19","o":23.3,"h":23.35,"l":23,"c":23.15,"v":5600},{"d":"2022-08-22","o":23.15,"h":23.15,"l":22.73,"c":22.73,"v":4000},{"d":"2022-08-23","o":22.87,"h":22.87,"l":21.5,"c":22.02,"v":30600},{"d":"2022-08-24","o":22.04,"h":22.32,"l":21.8,"c":22,"v":7600},{"d":"2022-08-25","o":22.17,"h":22.66,"l":22.17,"c":22.33,"v":2800},{"d":"2022-08-26","o":22.47,"h":22.47,"l":21.85,"c":22.13,"v":6900},{"d":"2022-08-29","o":22.22,"h":22.37,"l":22.11,"c":22.14,"v":7200},{"d":"2022-08-30","o":22.31,"h":22.31,"l":21.82,"c":21.82,"v":8200},{"d":"2022-08-31","o":22.02,"h":22.05,"l":21.37,"c":21.37,"v":22600},{"d":"2022-09-01","o":21.43,"h":21.93,"l":21.23,"c":21.27,"v":7400},{"d":"2022-09-02","o":21.42,"h":21.49,"l":20.93,"c":21,"v":19400},{"d":"2022-09-06","o":21,"h":21.05,"l":20.67,"c":20.72,"v":8700},{"d":"2022-09-07","o":21.19,"h":21.19,"l":20.76,"c":20.89,"v":9900},{"d":"2022-09-08","o":21.02,"h":21.14,"l":20.69,"c":20.69,"v":21500},{"d":"2022-09-09","o":20.89,"h":21.25,"l":20.82,"c":21.05,"v":14700},{"d":"2022-09-12","o":21.24,"h":21.5,"l":21.24,"c":21.37,"v":4900},{"d":"2022-09-13","o":21.18,"h":21.25,"l":20.81,"c":21.23,"v":4400},{"d":"2022-09-14","o":21.26,"h":21.31,"l":21.1,"c":21.22,"v":8800},{"d":"2022-09-15","o":21.27,"h":21.27,"l":21,"c":21.19,"v":15300},{"d":"2022-09-16","o":21.15,"h":21.15,"l":20.82,"c":20.92,"v":10300},{"d":"2022-09-19","o":21.03,"h":21.03,"l":20.85,"c":20.89,"v":11400},{"d":"2022-09-20","o":20.93,"h":21.03,"l":20.73,"c":20.86,"v":15500},{"d":"2022-09-21","o":20.96,"h":21.24,"l":20.73,"c":21.11,"v":15300},{"d":"2022-09-22","o":21.11,"h":21.11,"l":20.89,"c":20.9,"v":8300},{"d":"2022-09-23","o":20.96,"h":20.96,"l":20.28,"c":20.37,"v":14200},{"d":"2022-09-26","o":20.31,"h":20.5,"l":20.31,"c":20.45,"v":10000},{"d":"2022-09-27","o":20.49,"h":20.72,"l":20.36,"c":20.72,"v":15200},{"d":"2022-09-28","o":20.62,"h":21.34,"l":20.51,"c":21.31,"v":9600},{"d":"2022-09-29","o":20.92,"h":21.05,"l":20.45,"c":21.05,"v":9700},{"d":"2022-09-30","o":20.93,"h":21.28,"l":20.93,"c":21.28,"v":52500},{"d":"2022-10-03","o":21.29,"h":21.58,"l":21.29,"c":21.45,"v":15400},{"d":"2022-10-04","o":21.43,"h":21.78,"l":21.36,"c":21.65,"v":8900},{"d":"2022-10-05","o":21.42,"h":21.55,"l":21.23,"c":21.29,"v":5700},{"d":"2022-10-06","o":21.24,"h":21.64,"l":21.09,"c":21.23,"v":5100},{"d":"2022-10-07","o":21.18,"h":21.18,"l":20.53,"c":20.84,"v":11100},{"d":"2022-10-10","o":20.94,"h":20.94,"l":20.06,"c":20.36,"v":13400},{"d":"2022-10-11","o":20.46,"h":20.53,"l":19.92,"c":20.15,"v":14700},{"d":"2022-10-12","o":20.39,"h":20.46,"l":19.92,"c":20.1,"v":6700},{"d":"2022-10-13","o":19.81,"h":20.29,"l":19.27,"c":19.7,"v":17900},{"d":"2022-10-14","o":19.73,"h":20.05,"l":19.56,"c":19.56,"v":13000},{"d":"2022-10-17","o":19.83,"h":20,"l":19.51,"c":19.64,"v":16000},{"d":"2022-10-18","o":19.65,"h":20.03,"l":19.62,"c":19.8,"v":24500},{"d":"2022-10-19","o":19.79,"h":19.9,"l":19.51,"c":19.65,"v":10800},{"d":"2022-10-20","o":19.72,"h":19.73,"l":19.14,"c":19.14,"v":6500},{"d":"2022-10-21","o":19.24,"h":19.61,"l":18.93,"c":19.19,"v":9800},{"d":"2022-10-24","o":19.24,"h":19.49,"l":18.99,"c":19.02,"v":5500},{"d":"2022-10-25","o":19.03,"h":19.62,"l":19,"c":19.19,"v":9900},{"d":"2022-10-26","o":19.2,"h":19.69,"l":18.91,"c":19.05,"v":18400},{"d":"2022-10-27","o":18.85,"h":19.29,"l":18.46,"c":18.5,"v":18500},{"d":"2022-10-28","o":18.5,"h":18.79,"l":18.5,"c":18.57,"v":7100},{"d":"2022-10-31","o":18.81,"h":18.96,"l":18.6,"c":18.83,"v":18000},{"d":"2022-11-01","o":19.01,"h":19.01,"l":18.63,"c":18.63,"v":16000},{"d":"2022-11-02","o":18.77,"h":19.02,"l":18.51,"c":18.6,"v":11300},{"d":"2022-11-03","o":18.6,"h":19.04,"l":18.34,"c":18.96,"v":35500},{"d":"2022-11-04","o":18.97,"h":19.31,"l":18.74,"c":19.24,"v":44000},{"d":"2022-11-07","o":19.22,"h":19.48,"l":19.12,"c":19.48,"v":23900},{"d":"2022-11-08","o":19.61,"h":19.87,"l":19.61,"c":19.87,"v":25700},{"d":"2022-11-09","o":19.97,"h":19.97,"l":19.69,"c":19.86,"v":19300},{"d":"2022-11-10","o":20.07,"h":21.08,"l":20.07,"c":20.96,"v":22300},{"d":"2022-11-11","o":21.05,"h":21.4,"l":21.05,"c":21.4,"v":7700},{"d":"2022-11-14","o":21.25,"h":21.4,"l":20.95,"c":21.19,"v":15400},{"d":"2022-11-15","o":21.18,"h":21.62,"l":21.09,"c":21.43,"v":20600},{"d":"2022-11-16","o":21.45,"h":21.45,"l":21.1,"c":21.2,"v":11900},{"d":"2022-11-17","o":21.13,"h":21.63,"l":20.93,"c":21.07,"v":15600},{"d":"2022-11-18","o":21.17,"h":21.31,"l":21.01,"c":21.01,"v":12800},{"d":"2022-11-21","o":21.12,"h":21.15,"l":21.01,"c":21.09,"v":10000},{"d":"2022-11-22","o":21.13,"h":21.21,"l":21,"c":21.05,"v":16300},{"d":"2022-11-23","o":21.15,"h":21.29,"l":21.05,"c":21.16,"v":9900},{"d":"2022-11-25","o":21.05,"h":21.25,"l":21.03,"c":21.16,"v":5500},{"d":"2022-11-28","o":21.22,"h":21.59,"l":21.04,"c":21.37,"v":22100},{"d":"2022-11-29","o":21.36,"h":21.36,"l":21.05,"c":21.18,"v":12300},{"d":"2022-11-30","o":21.22,"h":21.5,"l":20.91,"c":21.45,"v":18400},{"d":"2022-12-01","o":21.64,"h":22.01,"l":21.35,"c":21.98,"v":8900},{"d":"2022-12-02","o":21.86,"h":22.14,"l":21.38,"c":21.9,"v":9300},{"d":"2022-12-05","o":21.88,"h":22.18,"l":21.4,"c":21.84,"v":16900},{"d":"2022-12-06","o":21.97,"h":22.17,"l":21.47,"c":21.7,"v":28900},{"d":"2022-12-07","o":21.62,"h":21.89,"l":21.62,"c":21.89,"v":8900},{"d":"2022-12-08","o":21.89,"h":21.97,"l":21.52,"c":21.64,"v":12500},{"d":"2022-12-09","o":21.6,"h":21.71,"l":21.29,"c":21.6,"v":7500},{"d":"2022-12-12","o":21.5,"h":21.56,"l":21.22,"c":21.31,"v":12400},{"d":"2022-12-13","o":21.71,"h":22.14,"l":21.35,"c":21.41,"v":19800},{"d":"2022-12-14","o":21.57,"h":22.04,"l":21.32,"c":21.33,"v":13700},{"d":"2022-12-15","o":21.38,"h":21.7,"l":21.02,"c":21.05,"v":28800},{"d":"2022-12-16","o":21.02,"h":21.38,"l":20.85,"c":21.38,"v":20200},{"d":"2022-12-19","o":21.43,"h":21.5,"l":21.22,"c":21.39,"v":17400},{"d":"2022-12-20","o":21.34,"h":21.44,"l":21.01,"c":21.43,"v":14800},{"d":"2022-12-21","o":21.45,"h":21.52,"l":21.18,"c":21.4,"v":11700},{"d":"2022-12-22","o":21.24,"h":21.55,"l":21.07,"c":21.26,"v":19800},{"d":"2022-12-23","o":21.32,"h":21.32,"l":20.99,"c":21.13,"v":13700},{"d":"2022-12-27","o":21.05,"h":21.25,"l":20.91,"c":21.07,"v":12600},{"d":"2022-12-28","o":21.07,"h":21.13,"l":20.92,"c":20.95,"v":9600},{"d":"2022-12-29","o":20.68,"h":20.68,"l":20.4,"c":20.53,"v":12500},{"d":"2022-12-30","o":20.55,"h":20.73,"l":20.18,"c":20.19,"v":16100},{"d":"2023-01-03","o":20.29,"h":20.67,"l":20.29,"c":20.43,"v":8900},{"d":"2023-01-04","o":20.59,"h":21.07,"l":20.57,"c":20.75,"v":4500},{"d":"2023-01-05","o":20.89,"h":21.26,"l":20.66,"c":20.83,"v":12000},{"d":"2023-01-06","o":20.94,"h":21.58,"l":20.79,"c":21,"v":15100},{"d":"2023-01-09","o":21.21,"h":21.39,"l":20.7,"c":21.27,"v":19100},{"d":"2023-01-10","o":21.32,"h":21.32,"l":20.97,"c":21.19,"v":6700},{"d":"2023-01-11","o":21.28,"h":21.57,"l":21.2,"c":21.4,"v":5100},{"d":"2023-01-12","o":21.41,"h":21.66,"l":21.29,"c":21.52,"v":18600},{"d":"2023-01-13","o":21.62,"h":21.91,"l":21.34,"c":21.53,"v":10900},{"d":"2023-01-17","o":21.79,"h":22.14,"l":21.63,"c":21.99,"v":14800},{"d":"2023-01-18","o":22.18,"h":22.43,"l":21.92,"c":22.33,"v":7600},{"d":"2023-01-19","o":22.33,"h":22.46,"l":21.65,"c":22.2,"v":8900},{"d":"2023-01-20","o":22.31,"h":22.67,"l":22.24,"c":22.63,"v":17500},{"d":"2023-01-23","o":22.63,"h":22.89,"l":22.45,"c":22.89,"v":14400},{"d":"2023-01-24","o":22.89,"h":22.98,"l":22.33,"c":22.96,"v":5300},{"d":"2023-01-25","o":22.86,"h":23.01,"l":22.64,"c":22.97,"v":7200},{"d":"2023-01-26","o":23.01,"h":23.15,"l":22.9,"c":23.02,"v":10900},{"d":"2023-01-27","o":23.03,"h":23.17,"l":22.9,"c":23.03,"v":8800},{"d":"2023-01-30","o":23,"h":23.17,"l":22.74,"c":23,"v":36200},{"d":"2023-01-31","o":23.1,"h":23.11,"l":22.84,"c":22.92,"v":74500},{"d":"2023-02-01","o":22.92,"h":23.22,"l":22.9,"c":23.22,"v":15400},{"d":"2023-02-02","o":23.34,"h":23.6,"l":22.98,"c":23.18,"v":11000},{"d":"2023-02-03","o":23.02,"h":23.29,"l":22.54,"c":22.58,"v":10300},{"d":"2023-02-06","o":22.47,"h":22.47,"l":22.18,"c":22.22,"v":8400},{"d":"2023-02-07","o":22.5,"h":22.77,"l":22.04,"c":22.06,"v":11400},{"d":"2023-02-08","o":22.25,"h":22.45,"l":22.23,"c":22.28,"v":9800},{"d":"2023-02-09","o":22.51,"h":22.56,"l":22.1,"c":22.15,"v":7800},{"d":"2023-02-10","o":22.24,"h":22.49,"l":22.15,"c":22.16,"v":7500},{"d":"2023-02-13","o":22.3,"h":22.47,"l":22.1,"c":22.47,"v":7300},{"d":"2023-02-14","o":22.45,"h":22.63,"l":22.28,"c":22.56,"v":6000},{"d":"2023-02-15","o":22.62,"h":22.66,"l":22.16,"c":22.53,"v":4900},{"d":"2023-02-16","o":22.5,"h":22.66,"l":22.16,"c":22.31,"v":6100},{"d":"2023-02-17","o":22.36,"h":22.44,"l":22.15,"c":22.42,"v":2700},{"d":"2023-02-21","o":22.39,"h":22.39,"l":21.62,"c":21.62,"v":9900},{"d":"2023-02-22","o":21.76,"h":21.98,"l":21.63,"c":21.63,"v":5200},{"d":"2023-02-23","o":21.82,"h":22.07,"l":21.75,"c":21.9,"v":5600},{"d":"2023-02-24","o":21.88,"h":21.91,"l":21.63,"c":21.83,"v":6100},{"d":"2023-02-27","o":22,"h":22.08,"l":21.77,"c":22.06,"v":3300},{"d":"2023-02-28","o":22.05,"h":22.24,"l":21.9,"c":21.9,"v":20300},{"d":"2023-03-01","o":22.12,"h":22.12,"l":21.65,"c":21.78,"v":4700},{"d":"2023-03-02","o":21.92,"h":21.92,"l":21.54,"c":21.59,"v":4400},{"d":"2023-03-03","o":21.77,"h":21.91,"l":21.43,"c":21.55,"v":33200},{"d":"2023-03-06","o":21.57,"h":21.79,"l":21.41,"c":21.54,"v":3800},{"d":"2023-03-07","o":21.55,"h":21.82,"l":21.21,"c":21.22,"v":5000},{"d":"2023-03-08","o":21.33,"h":21.53,"l":21.28,"c":21.5,"v":7500},{"d":"2023-03-09","o":21.55,"h":21.55,"l":21.3,"c":21.47,"v":13100},{"d":"2023-03-10","o":21.53,"h":21.67,"l":21.25,"c":21.31,"v":3600},{"d":"2023-03-13","o":21.4,"h":21.4,"l":20.28,"c":20.42,"v":18700},{"d":"2023-03-14","o":20.85,"h":21.62,"l":20.34,"c":21.48,"v":10400},{"d":"2023-03-15","o":21.08,"h":21.08,"l":18.64,"c":19.31,"v":34900},{"d":"2023-03-16","o":18.78,"h":19.44,"l":18.61,"c":18.89,"v":46200},{"d":"2023-03-17","o":18.85,"h":19.27,"l":17.59,"c":18.2,"v":36600},{"d":"2023-03-20","o":18.7,"h":19.53,"l":18.14,"c":18.55,"v":24200},{"d":"2023-03-21","o":18.59,"h":18.85,"l":18.32,"c":18.7,"v":18300},{"d":"2023-03-22","o":18.78,"h":19.12,"l":18.48,"c":18.94,"v":12900},{"d":"2023-03-23","o":19.02,"h":19.53,"l":18.38,"c":18.38,"v":14500},{"d":"2023-03-24","o":18.25,"h":19.39,"l":18.25,"c":19.24,"v":24100},{"d":"2023-03-27","o":19.38,"h":19.97,"l":19.38,"c":19.65,"v":17600},{"d":"2023-03-28","o":19.84,"h":20.47,"l":19.84,"c":20.47,"v":12600},{"d":"2023-03-29","o":20.52,"h":21.42,"l":20.01,"c":20.01,"v":29500},{"d":"2023-03-30","o":19.87,"h":20.87,"l":19.34,"c":19.85,"v":27200},{"d":"2023-03-31","o":19.85,"h":20.45,"l":19.38,"c":19.52,"v":106100},{"d":"2023-04-03","o":19.66,"h":20.32,"l":19.31,"c":19.45,"v":19200},{"d":"2023-04-04","o":19.82,"h":19.82,"l":19.02,"c":19.32,"v":13900},{"d":"2023-04-05","o":19.07,"h":19.28,"l":18.69,"c":18.81,"v":28500},{"d":"2023-04-06","o":18.9,"h":19.31,"l":18.58,"c":19.27,"v":34900},{"d":"2023-04-10","o":19.31,"h":19.37,"l":19.01,"c":19.19,"v":8300},{"d":"2023-04-11","o":19.25,"h":19.47,"l":19.2,"c":19.45,"v":18400},{"d":"2023-04-12","o":19.53,"h":20.64,"l":19.53,"c":20.64,"v":45800},{"d":"2023-04-13","o":20.44,"h":21.66,"l":20.32,"c":21.63,"v":37300},{"d":"2023-04-14","o":21.28,"h":22.19,"l":21.28,"c":21.71,"v":19200},{"d":"2023-04-17","o":21.89,"h":22.37,"l":21.6,"c":21.82,"v":27800},{"d":"2023-04-18","o":21.94,"h":22.06,"l":21.58,"c":21.62,"v":45400},{"d":"2023-04-19","o":21.75,"h":21.94,"l":21.48,"c":21.64,"v":12800},{"d":"2023-04-20","o":21.66,"h":21.95,"l":21.46,"c":21.58,"v":6100},{"d":"2023-04-21","o":21.52,"h":21.95,"l":21.17,"c":21.53,"v":6700},{"d":"2023-04-24","o":21.5,"h":21.84,"l":21.4,"c":21.54,"v":10400},{"d":"2023-04-25","o":21.54,"h":21.86,"l":21.15,"c":21.53,"v":13300},{"d":"2023-04-26","o":21.5,"h":21.73,"l":20.96,"c":21.34,"v":7900},{"d":"2023-04-27","o":21.34,"h":21.42,"l":21.11,"c":21.16,"v":14400},{"d":"2023-04-28","o":21.13,"h":21.47,"l":20.97,"c":21.27,"v":66300},{"d":"2023-05-01","o":21.44,"h":21.76,"l":20.96,"c":21.3,"v":7600},{"d":"2023-05-02","o":21.13,"h":21.25,"l":19.57,"c":19.65,"v":17400},{"d":"2023-05-03","o":19.65,"h":20.51,"l":19.27,"c":19.27,"v":14600},{"d":"2023-05-04","o":18.99,"h":19.12,"l":18.15,"c":19.07,"v":23500},{"d":"2023-05-05","o":19,"h":19.45,"l":19,"c":19.35,"v":11100},{"d":"2023-05-08","o":19.4,"h":19.59,"l":19.18,"c":19.48,"v":9800},{"d":"2023-05-09","o":19.49,"h":19.91,"l":18.93,"c":19.44,"v":23100},{"d":"2023-05-10","o":19.68,"h":20.17,"l":19.68,"c":20.04,"v":10900},{"d":"2023-05-11","o":20.07,"h":20.14,"l":19.5,"c":19.54,"v":13600},{"d":"2023-05-12","o":19.58,"h":19.73,"l":19.2,"c":19.44,"v":7200},{"d":"2023-05-15","o":19.6,"h":19.71,"l":19.2,"c":19.48,"v":7800},{"d":"2023-05-16","o":19.28,"h":19.87,"l":19.28,"c":19.87,"v":10300},{"d":"2023-05-17","o":19.61,"h":20.45,"l":19.49,"c":19.98,"v":12900},{"d":"2023-05-18","o":19.98,"h":20,"l":19.65,"c":19.72,"v":15500},{"d":"2023-05-19","o":19.74,"h":20.02,"l":19.65,"c":19.68,"v":5900},{"d":"2023-05-22","o":19.68,"h":20,"l":19.62,"c":19.62,"v":7700},{"d":"2023-05-23","o":19.62,"h":20.06,"l":19.47,"c":19.52,"v":4800},{"d":"2023-05-24","o":19.5,"h":19.58,"l":18.54,"c":18.72,"v":27300},{"d":"2023-05-25","o":18.75,"h":19.27,"l":18.68,"c":18.77,"v":5600},{"d":"2023-05-26","o":18.77,"h":18.92,"l":18.71,"c":18.82,"v":3900},{"d":"2023-05-30","o":18.94,"h":19,"l":18.75,"c":18.77,"v":8300},{"d":"2023-05-31","o":18.79,"h":19.97,"l":18.72,"c":19.62,"v":52000},{"d":"2023-06-01","o":19.58,"h":19.94,"l":18.85,"c":19.5,"v":9200},{"d":"2023-06-02","o":19.82,"h":20.35,"l":19.56,"c":20.11,"v":10500},{"d":"2023-06-05","o":20.26,"h":20.32,"l":19.53,"c":20.23,"v":8100},{"d":"2023-06-06","o":20.34,"h":21.11,"l":20.19,"c":20.77,"v":28800},{"d":"2023-06-07","o":20.97,"h":21.24,"l":20.12,"c":20.22,"v":15700},{"d":"2023-06-08","o":20.33,"h":20.61,"l":20.15,"c":20.15,"v":5800},{"d":"2023-06-09","o":20.2,"h":20.65,"l":20.15,"c":20.17,"v":6700},{"d":"2023-06-12","o":20.24,"h":21.1,"l":20.01,"c":20.15,"v":11400},{"d":"2023-06-13","o":20.31,"h":20.35,"l":19.93,"c":20.18,"v":10400},{"d":"2023-06-14","o":20.15,"h":20.18,"l":19.45,"c":19.46,"v":14000},{"d":"2023-06-15","o":19.44,"h":20.22,"l":19.32,"c":20.22,"v":17300},{"d":"2023-06-16","o":20.02,"h":20.14,"l":19.62,"c":19.94,"v":19300},{"d":"2023-06-20","o":19.84,"h":20,"l":19.43,"c":19.45,"v":9500},{"d":"2023-06-21","o":19.39,"h":19.47,"l":19.2,"c":19.21,"v":14800},{"d":"2023-06-22","o":19.34,"h":19.54,"l":18.8,"c":18.97,"v":14200},{"d":"2023-06-23","o":19.1,"h":19.38,"l":18.82,"c":18.84,"v":14100},{"d":"2023-06-26","o":19,"h":19.19,"l":19,"c":19.18,"v":12900},{"d":"2023-06-27","o":19.25,"h":19.32,"l":19.18,"c":19.23,"v":11200},{"d":"2023-06-28","o":19.23,"h":20.02,"l":19.15,"c":19.95,"v":57100},{"d":"2023-06-29","o":19.83,"h":19.83,"l":18.8,"c":18.94,"v":89800},{"d":"2023-06-30","o":18.95,"h":19.16,"l":18.41,"c":18.86,"v":218600},{"d":"2023-07-03","o":18.85,"h":19.2,"l":18.77,"c":19.12,"v":18300},{"d":"2023-07-05","o":19.1,"h":19.45,"l":18.86,"c":18.98,"v":28900},{"d":"2023-07-06","o":18.82,"h":18.82,"l":18.54,"c":18.79,"v":20800},{"d":"2023-07-07","o":18.73,"h":18.98,"l":18.73,"c":18.9,"v":24600},{"d":"2023-07-10","o":18.94,"h":19.07,"l":18.86,"c":19.02,"v":9900},{"d":"2023-07-11","o":19.07,"h":19.24,"l":18.85,"c":19.15,"v":14000},{"d":"2023-07-12","o":19.26,"h":19.35,"l":19.07,"c":19.26,"v":11500},{"d":"2023-07-13","o":19.29,"h":19.32,"l":19.07,"c":19.23,"v":8400},{"d":"2023-07-14","o":19.25,"h":19.3,"l":18.82,"c":19.02,"v":17900},{"d":"2023-07-17","o":19.07,"h":19.07,"l":18.72,"c":18.72,"v":8000},{"d":"2023-07-18","o":18.72,"h":18.83,"l":18.66,"c":18.74,"v":33000},{"d":"2023-07-19","o":18.85,"h":18.98,"l":18.73,"c":18.85,"v":20000},{"d":"2023-07-20","o":18.83,"h":18.92,"l":18.6,"c":18.83,"v":7400},{"d":"2023-07-21","o":18.77,"h":18.92,"l":18.74,"c":18.87,"v":10900},{"d":"2023-07-24","o":18.96,"h":19.05,"l":18.91,"c":18.99,"v":9900},{"d":"2023-07-25","o":18.99,"h":18.99,"l":18.86,"c":18.98,"v":9300},{"d":"2023-07-26","o":18.97,"h":19.28,"l":18.91,"c":19.13,"v":11500},{"d":"2023-07-27","o":19.26,"h":19.26,"l":18.84,"c":18.97,"v":13200},{"d":"2023-07-28","o":18.97,"h":19.01,"l":18.8,"c":18.97,"v":17200},{"d":"2023-07-31","o":18.99,"h":19.14,"l":18.89,"c":19.14,"v":19400},{"d":"2023-08-01","o":19.04,"h":19.04,"l":18.8,"c":18.95,"v":10900},{"d":"2023-08-02","o":18.74,"h":18.94,"l":18.65,"c":18.79,"v":15800},{"d":"2023-08-03","o":18.66,"h":18.75,"l":18.45,"c":18.75,"v":10600},{"d":"2023-08-04","o":18.77,"h":18.98,"l":18.66,"c":18.93,"v":13100},{"d":"2023-08-07","o":18.98,"h":18.98,"l":18.68,"c":18.93,"v":10200},{"d":"2023-08-08","o":18.82,"h":19.16,"l":18.77,"c":19.13,"v":15400},{"d":"2023-08-09","o":19.13,"h":19.2,"l":18.95,"c":19.08,"v":4900},{"d":"2023-08-10","o":19.1,"h":19.19,"l":18.94,"c":19.19,"v":14200},{"d":"2023-08-11","o":19.05,"h":19.2,"l":18.9,"c":19.18,"v":8300},{"d":"2023-08-14","o":19.19,"h":19.19,"l":18.93,"c":19.18,"v":17900},{"d":"2023-08-15","o":19.15,"h":19.15,"l":18.79,"c":19.04,"v":8900},{"d":"2023-08-16","o":18.97,"h":19.1,"l":18.8,"c":19.09,"v":8000},{"d":"2023-08-17","o":18.98,"h":18.98,"l":18.76,"c":18.94,"v":6900},{"d":"2023-08-18","o":18.88,"h":18.9,"l":18.59,"c":18.61,"v":9000},{"d":"2023-08-21","o":18.7,"h":18.77,"l":18.52,"c":18.76,"v":9300},{"d":"2023-08-22","o":18.73,"h":18.91,"l":18.73,"c":18.91,"v":9200},{"d":"2023-08-23","o":18.91,"h":19.05,"l":18.8,"c":19.04,"v":15000},{"d":"2023-08-24","o":19.1,"h":19.17,"l":18.71,"c":19.02,"v":10200},{"d":"2023-08-25","o":19,"h":19.12,"l":18.76,"c":18.85,"v":6100},{"d":"2023-08-28","o":18.89,"h":19.31,"l":18.87,"c":18.94,"v":5500},{"d":"2023-08-29","o":18.95,"h":19.05,"l":18.95,"c":19.05,"v":4000},{"d":"2023-08-30","o":19.05,"h":19.1,"l":18.86,"c":18.96,"v":8700},{"d":"2023-08-31","o":19.07,"h":20.04,"l":18.92,"c":19.96,"v":66100},{"d":"2023-09-01","o":19.86,"h":19.94,"l":19.6,"c":19.78,"v":19500},{"d":"2023-09-05","o":19.68,"h":19.7,"l":19.41,"c":19.68,"v":15600},{"d":"2023-09-06","o":19.65,"h":19.76,"l":19.48,"c":19.75,"v":9400},{"d":"2023-09-07","o":19.75,"h":19.8,"l":19.68,"c":19.68,"v":4900},{"d":"2023-09-08","o":19.78,"h":19.78,"l":19.5,"c":19.63,"v":5700},{"d":"2023-09-11","o":19.71,"h":19.73,"l":19.52,"c":19.67,"v":9100},{"d":"2023-09-12","o":19.56,"h":19.72,"l":19.4,"c":19.67,"v":11600},{"d":"2023-09-13","o":19.71,"h":19.71,"l":19.35,"c":19.35,"v":8200},{"d":"2023-09-14","o":19.37,"h":19.55,"l":19.37,"c":19.44,"v":4300},{"d":"2023-09-15","o":19.51,"h":19.82,"l":19.4,"c":19.59,"v":35600},{"d":"2023-09-18","o":19.6,"h":19.76,"l":19.32,"c":19.52,"v":10700},{"d":"2023-09-19","o":19.41,"h":20.08,"l":19.28,"c":19.97,"v":16500},{"d":"2023-09-20","o":19.87,"h":20.27,"l":19.65,"c":19.65,"v":13100},{"d":"2023-09-21","o":19.53,"h":20.09,"l":19.33,"c":19.49,"v":10400},{"d":"2023-09-22","o":19.5,"h":20.04,"l":19.5,"c":19.56,"v":5000},{"d":"2023-09-25","o":19.38,"h":19.86,"l":19.31,"c":19.45,"v":10500},{"d":"2023-09-26","o":19.33,"h":19.44,"l":18.72,"c":18.8,"v":20100},{"d":"2023-09-27","o":18.91,"h":19.08,"l":18.75,"c":18.86,"v":9600},{"d":"2023-09-28","o":18.41,"h":18.75,"l":18.41,"c":18.74,"v":6800},{"d":"2023-09-29","o":18.82,"h":19.58,"l":18.82,"c":19.5,"v":33700},{"d":"2023-10-02","o":19.47,"h":19.47,"l":18.79,"c":19.2,"v":13700},{"d":"2023-10-03","o":19.25,"h":19.25,"l":18.81,"c":18.84,"v":14900},{"d":"2023-10-04","o":18.96,"h":19.1,"l":18.27,"c":18.81,"v":11400},{"d":"2023-10-05","o":18.69,"h":18.92,"l":18.46,"c":18.56,"v":12700},{"d":"2023-10-06","o":18.25,"h":18.5,"l":18.23,"c":18.47,"v":8800},{"d":"2023-10-09","o":18.32,"h":19.04,"l":18.32,"c":18.98,"v":8500},{"d":"2023-10-10","o":18.96,"h":19.16,"l":18.84,"c":19.01,"v":11200},{"d":"2023-10-11","o":19.02,"h":19.25,"l":18.92,"c":18.92,"v":10800},{"d":"2023-10-12","o":19.1,"h":19.1,"l":18.46,"c":18.46,"v":10700},{"d":"2023-10-13","o":18.48,"h":18.65,"l":17.8,"c":17.86,"v":24200},{"d":"2023-10-16","o":18.14,"h":18.61,"l":17.93,"c":18.05,"v":23500},{"d":"2023-10-17","o":18.11,"h":18.27,"l":17.95,"c":17.98,"v":15000},{"d":"2023-10-18","o":17.94,"h":18.2,"l":17.71,"c":17.77,"v":9500},{"d":"2023-10-19","o":17.87,"h":18.13,"l":17.7,"c":17.74,"v":13100},{"d":"2023-10-20","o":17.78,"h":18.04,"l":17.73,"c":17.89,"v":7400},{"d":"2023-10-23","o":17.9,"h":18.12,"l":17.82,"c":17.97,"v":9500},{"d":"2023-10-24","o":18.12,"h":18.44,"l":18,"c":18.3,"v":9400},{"d":"2023-10-25","o":18.31,"h":18.42,"l":18.04,"c":18.22,"v":9200},{"d":"2023-10-26","o":18.36,"h":18.75,"l":17.8,"c":18.47,"v":12800},{"d":"2023-10-27","o":18.61,"h":18.77,"l":18.49,"c":18.64,"v":17400},{"d":"2023-10-30","o":18.68,"h":18.68,"l":18.11,"c":18.23,"v":12000},{"d":"2023-10-31","o":18.23,"h":18.72,"l":18.23,"c":18.72,"v":13600},{"d":"2023-11-01","o":18.72,"h":18.77,"l":18.42,"c":18.57,"v":25600},{"d":"2023-11-02","o":18.8,"h":18.95,"l":18.62,"c":18.67,"v":24900},{"d":"2023-11-03","o":18.82,"h":19.1,"l":18.67,"c":18.75,"v":22800},{"d":"2023-11-06","o":18.77,"h":18.85,"l":18.56,"c":18.75,"v":9600},{"d":"2023-11-07","o":18.8,"h":19.2,"l":18.79,"c":18.95,"v":11400},{"d":"2023-11-08","o":18.96,"h":19.42,"l":18.82,"c":19.35,"v":47700},{"d":"2023-11-09","o":19.49,"h":20,"l":19.24,"c":19.84,"v":30700},{"d":"2023-11-10","o":19.9,"h":19.9,"l":19.46,"c":19.89,"v":15000},{"d":"2023-11-13","o":19.93,"h":19.95,"l":19.72,"c":19.85,"v":17200},{"d":"2023-11-14","o":20,"h":20.61,"l":20,"c":20.61,"v":16100},{"d":"2023-11-15","o":20.47,"h":20.6,"l":19.85,"c":20.49,"v":5900},{"d":"2023-11-16","o":20.62,"h":20.77,"l":20.52,"c":20.74,"v":11700},{"d":"2023-11-17","o":20.8,"h":20.8,"l":20.18,"c":20.26,"v":9500},{"d":"2023-11-20","o":20.25,"h":20.45,"l":19.99,"c":20.2,"v":8500},{"d":"2023-11-21","o":20.05,"h":20.35,"l":19.74,"c":19.97,"v":13100},{"d":"2023-11-22","o":20.02,"h":20.05,"l":19.5,"c":19.74,"v":12300},{"d":"2023-11-24","o":19.87,"h":20.26,"l":19.68,"c":20.26,"v":4400},{"d":"2023-11-27","o":20.19,"h":20.19,"l":19.77,"c":19.96,"v":23500},{"d":"2023-11-28","o":19.99,"h":20.03,"l":19.81,"c":19.89,"v":10000},{"d":"2023-11-29","o":19.93,"h":20.09,"l":19.76,"c":19.76,"v":14200},{"d":"2023-11-30","o":19.86,"h":19.98,"l":19.5,"c":19.57,"v":37200},{"d":"2023-12-01","o":19.69,"h":20.18,"l":19.61,"c":20.05,"v":33300},{"d":"2023-12-04","o":20.08,"h":20.44,"l":19.65,"c":19.95,"v":26200},{"d":"2023-12-05","o":20.04,"h":20.45,"l":19.62,"c":19.65,"v":38100},{"d":"2023-12-06","o":19.87,"h":20.44,"l":19.85,"c":20.06,"v":22100},{"d":"2023-12-07","o":20.2,"h":20.4,"l":19.89,"c":20.01,"v":27900},{"d":"2023-12-08","o":20.13,"h":20.38,"l":20.05,"c":20.05,"v":21000},{"d":"2023-12-11","o":20.13,"h":20.31,"l":19.66,"c":19.97,"v":30100},{"d":"2023-12-12","o":20.05,"h":20.28,"l":19.72,"c":19.75,"v":25600},{"d":"2023-12-13","o":19.9,"h":20.08,"l":19.76,"c":19.82,"v":22100},{"d":"2023-12-14","o":19.95,"h":20.5,"l":19.92,"c":20.15,"v":33500},{"d":"2023-12-15","o":20.19,"h":20.49,"l":19.9,"c":20.04,"v":23400},{"d":"2023-12-18","o":20,"h":20.13,"l":19.73,"c":19.97,"v":25800},{"d":"2023-12-19","o":20.05,"h":20.33,"l":19.89,"c":20.1,"v":24000},{"d":"2023-12-20","o":20.18,"h":20.52,"l":19.96,"c":20.01,"v":22800},{"d":"2023-12-21","o":20.18,"h":20.46,"l":19.81,"c":20.01,"v":52700},{"d":"2023-12-22","o":20.08,"h":20.27,"l":19.91,"c":20.11,"v":21800},{"d":"2023-12-26","o":20.16,"h":20.35,"l":19.96,"c":20.11,"v":11600},{"d":"2023-12-27","o":20.24,"h":20.3,"l":20.01,"c":20.22,"v":10100},{"d":"2023-12-28","o":19.99,"h":20.26,"l":19.93,"c":19.95,"v":8400},{"d":"2023-12-29","o":20.05,"h":20.26,"l":19.8,"c":19.94,"v":15600},{"d":"2024-01-02","o":19.94,"h":20.18,"l":19.94,"c":20.07,"v":13900},{"d":"2024-01-03","o":20.04,"h":20.07,"l":19.9,"c":19.91,"v":27700},{"d":"2024-01-04","o":19.94,"h":20.15,"l":19.9,"c":20.01,"v":20300},{"d":"2024-01-05","o":20.01,"h":20.24,"l":20,"c":20.05,"v":114800},{"d":"2024-01-08","o":20.15,"h":20.21,"l":20.07,"c":20.14,"v":24200},{"d":"2024-01-09","o":20.16,"h":20.6,"l":20.1,"c":20.47,"v":20400},{"d":"2024-01-10","o":20.44,"h":20.67,"l":20.34,"c":20.38,"v":18700},{"d":"2024-01-11","o":20.5,"h":20.65,"l":20.17,"c":20.32,"v":12900},{"d":"2024-01-12","o":20.47,"h":20.74,"l":20.37,"c":20.73,"v":12300},{"d":"2024-01-16","o":20.74,"h":20.97,"l":20.63,"c":20.63,"v":42800},{"d":"2024-01-17","o":20.69,"h":20.79,"l":20.41,"c":20.49,"v":129900},{"d":"2024-01-18","o":20.58,"h":20.69,"l":20.23,"c":20.25,"v":24200},{"d":"2024-01-19","o":20.3,"h":20.64,"l":20.27,"c":20.35,"v":63400},{"d":"2024-01-22","o":20.66,"h":20.79,"l":20.5,"c":20.55,"v":44600},{"d":"2024-01-23","o":20.65,"h":20.69,"l":20.51,"c":20.58,"v":24100},{"d":"2024-01-24","o":20.76,"h":20.92,"l":20.56,"c":20.56,"v":24400},{"d":"2024-01-25","o":20.72,"h":20.75,"l":20.58,"c":20.58,"v":61300},{"d":"2024-01-26","o":20.63,"h":20.71,"l":20.5,"c":20.56,"v":15000},{"d":"2024-01-29","o":20.62,"h":20.85,"l":20.62,"c":20.7,"v":44000},{"d":"2024-01-30","o":20.72,"h":20.89,"l":20.66,"c":20.7,"v":656000},{"d":"2024-01-31","o":20.69,"h":20.9,"l":20.55,"c":20.65,"v":29300},{"d":"2024-02-01","o":20.7,"h":21.03,"l":20.15,"c":20.74,"v":17300},{"d":"2024-02-02","o":20.61,"h":20.91,"l":20.55,"c":20.6,"v":423500},{"d":"2024-02-05","o":20.57,"h":20.64,"l":20.34,"c":20.43,"v":15600},{"d":"2024-02-06","o":20.5,"h":20.61,"l":20.35,"c":20.51,"v":24100},{"d":"2024-02-07","o":20.6,"h":20.73,"l":20.47,"c":20.59,"v":106700},{"d":"2024-02-08","o":20.59,"h":20.7,"l":20.55,"c":20.59,"v":21600},{"d":"2024-02-09","o":20.69,"h":20.83,"l":20.57,"c":20.68,"v":66200},{"d":"2024-02-12","o":20.78,"h":20.94,"l":20.74,"c":20.78,"v":72100},{"d":"2024-02-13","o":20.59,"h":20.94,"l":20.32,"c":20.42,"v":26300},{"d":"2024-02-14","o":20.57,"h":20.93,"l":20.51,"c":20.59,"v":9600},{"d":"2024-02-15","o":20.63,"h":20.77,"l":20.51,"c":20.7,"v":20700},{"d":"2024-02-16","o":20.69,"h":20.7,"l":20.6,"c":20.64,"v":6000},{"d":"2024-02-20","o":20.66,"h":20.87,"l":20.66,"c":20.68,"v":13700},{"d":"2024-02-21","o":20.76,"h":20.8,"l":20.6,"c":20.6,"v":22300},{"d":"2024-02-22","o":20.75,"h":20.85,"l":20.71,"c":20.74,"v":32500},{"d":"2024-02-23","o":20.79,"h":21.11,"l":20.79,"c":20.93,"v":79500},{"d":"2024-02-26","o":21.01,"h":21.2,"l":21.01,"c":21.05,"v":40100},{"d":"2024-02-27","o":21.1,"h":21.2,"l":21.05,"c":21.05,"v":21500},{"d":"2024-02-28","o":21.18,"h":21.32,"l":21.18,"c":21.19,"v":8800},{"d":"2024-02-29","o":21.3,"h":21.68,"l":21.2,"c":21.37,"v":155100},{"d":"2024-03-01","o":21.44,"h":21.55,"l":21.17,"c":21.33,"v":64700},{"d":"2024-03-04","o":21.35,"h":21.83,"l":21.22,"c":21.36,"v":34800},{"d":"2024-03-05","o":21.4,"h":21.84,"l":21.31,"c":21.55,"v":7500},{"d":"2024-03-06","o":21.63,"h":21.8,"l":21.57,"c":21.57,"v":44800},{"d":"2024-03-07","o":21.68,"h":21.84,"l":21.68,"c":21.75,"v":34500},{"d":"2024-03-08","o":21.88,"h":22.4,"l":21.88,"c":22.2,"v":60300},{"d":"2024-03-11","o":22.31,"h":22.31,"l":21.96,"c":22.15,"v":29200},{"d":"2024-03-12","o":22.15,"h":22.25,"l":22,"c":22.2,"v":20100},{"d":"2024-03-13","o":22.29,"h":22.46,"l":22.21,"c":22.4,"v":33900},{"d":"2024-03-14","o":22.48,"h":22.49,"l":22.34,"c":22.41,"v":35600},{"d":"2024-03-15","o":22.41,"h":22.46,"l":22.24,"c":22.42,"v":34900},{"d":"2024-03-18","o":22.4,"h":22.47,"l":22.33,"c":22.42,"v":38200},{"d":"2024-03-19","o":22.42,"h":22.55,"l":22.41,"c":22.5,"v":19500},{"d":"2024-03-20","o":22.5,"h":22.58,"l":22.41,"c":22.53,"v":24700},{"d":"2024-03-21","o":22.64,"h":22.83,"l":22.64,"c":22.7,"v":85200},{"d":"2024-03-22","o":22.75,"h":22.97,"l":22.5,"c":22.75,"v":13500},{"d":"2024-03-25","o":22.72,"h":22.75,"l":22.33,"c":22.59,"v":12500},{"d":"2024-03-26","o":22.74,"h":22.74,"l":22.4,"c":22.54,"v":9600},{"d":"2024-03-27","o":22.6,"h":22.78,"l":22.46,"c":22.7,"v":64400},{"d":"2024-03-28","o":22.52,"h":22.99,"l":22.4,"c":22.8,"v":225200},{"d":"2024-04-01","o":22.67,"h":22.98,"l":22.58,"c":22.75,"v":21600},{"d":"2024-04-02","o":22.62,"h":22.74,"l":22.43,"c":22.58,"v":13300},{"d":"2024-04-03","o":22.58,"h":22.7,"l":22.34,"c":22.53,"v":17300},{"d":"2024-04-04","o":22.48,"h":22.72,"l":22.48,"c":22.7,"v":17100},{"d":"2024-04-05","o":22.7,"h":22.74,"l":22.41,"c":22.68,"v":4700},{"d":"2024-04-08","o":22.73,"h":22.73,"l":22.44,"c":22.49,"v":10200},{"d":"2024-04-09","o":22.61,"h":22.61,"l":22.36,"c":22.36,"v":7700},{"d":"2024-04-10","o":22.2,"h":22.25,"l":21.45,"c":21.59,"v":43000},{"d":"2024-04-11","o":21.74,"h":21.74,"l":21.23,"c":21.31,"v":9800},{"d":"2024-04-12","o":21.18,"h":21.51,"l":21.09,"c":21.09,"v":21300},{"d":"2024-04-15","o":21.22,"h":21.28,"l":20.67,"c":20.75,"v":19800},{"d":"2024-04-16","o":20.8,"h":21.1,"l":20.69,"c":20.92,"v":9800},{"d":"2024-04-17","o":21.05,"h":21.1,"l":20.82,"c":21.08,"v":5400},{"d":"2024-04-18","o":21.21,"h":21.21,"l":20.8,"c":20.88,"v":9800},{"d":"2024-04-19","o":20.88,"h":21.13,"l":20.88,"c":21,"v":5500},{"d":"2024-04-22","o":21.02,"h":21.14,"l":20.9,"c":21.04,"v":12600},{"d":"2024-04-23","o":21.05,"h":21.32,"l":21.04,"c":21.1,"v":32300},{"d":"2024-04-24","o":21.12,"h":21.12,"l":20.95,"c":21.03,"v":9100},{"d":"2024-04-25","o":20.85,"h":21.06,"l":20.68,"c":20.78,"v":11000},{"d":"2024-04-26","o":20.74,"h":21.13,"l":20.74,"c":20.77,"v":7600},{"d":"2024-04-29","o":20.72,"h":20.98,"l":20.66,"c":20.98,"v":12300},{"d":"2024-04-30","o":21.06,"h":21.14,"l":20.65,"c":20.65,"v":10200},{"d":"2024-05-01","o":20.77,"h":20.94,"l":20.65,"c":20.84,"v":6100},{"d":"2024-05-02","o":20.83,"h":21.11,"l":20.77,"c":20.97,"v":394500},{"d":"2024-05-03","o":21.11,"h":21.28,"l":21.11,"c":21.11,"v":13100},{"d":"2024-05-06","o":21.13,"h":21.3,"l":21.1,"c":21.15,"v":17700},{"d":"2024-05-07","o":21.25,"h":21.35,"l":21.1,"c":21.18,"v":36100},{"d":"2024-05-08","o":21.2,"h":21.2,"l":20.67,"c":20.87,"v":18900},{"d":"2024-05-09","o":20.87,"h":20.94,"l":20.72,"c":20.94,"v":8900},{"d":"2024-05-10","o":20.91,"h":20.99,"l":20.7,"c":20.84,"v":14200},{"d":"2024-05-13","o":20.83,"h":20.98,"l":20.67,"c":20.86,"v":7200},{"d":"2024-05-14","o":20.91,"h":20.95,"l":20.85,"c":20.85,"v":17300},{"d":"2024-05-15","o":21.01,"h":21.08,"l":20.9,"c":20.91,"v":42800},{"d":"2024-05-16","o":20.92,"h":21.06,"l":20.87,"c":20.92,"v":10300},{"d":"2024-05-17","o":20.97,"h":20.97,"l":20.67,"c":20.76,"v":13400},{"d":"2024-05-20","o":20.8,"h":20.9,"l":20.73,"c":20.9,"v":4500},{"d":"2024-05-21","o":20.83,"h":20.95,"l":20.72,"c":20.85,"v":14200},{"d":"2024-05-22","o":20.83,"h":20.83,"l":20.7,"c":20.72,"v":7400},{"d":"2024-05-23","o":20.74,"h":20.74,"l":20.41,"c":20.55,"v":16100},{"d":"2024-05-24","o":20.67,"h":21,"l":20.64,"c":21,"v":18300},{"d":"2024-05-28","o":21.03,"h":21.11,"l":20.8,"c":21.01,"v":20900},{"d":"2024-05-29","o":20.98,"h":20.98,"l":20.8,"c":20.86,"v":10400},{"d":"2024-05-30","o":20.96,"h":20.96,"l":20.9,"c":20.9,"v":7800},{"d":"2024-05-31","o":20.93,"h":21.18,"l":20.9,"c":21.03,"v":31600},{"d":"2024-06-03","o":21.03,"h":21.26,"l":20.88,"c":21.26,"v":11600},{"d":"2024-06-04","o":21.24,"h":21.28,"l":21.03,"c":21.12,"v":17100},{"d":"2024-06-05","o":21.19,"h":21.24,"l":21.05,"c":21.22,"v":5000},{"d":"2024-06-06","o":21.1,"h":21.28,"l":21,"c":21.19,"v":8900},{"d":"2024-06-07","o":21.25,"h":21.25,"l":21.1,"c":21.24,"v":7800},{"d":"2024-06-10","o":21.2,"h":21.2,"l":20.9,"c":21,"v":6000},{"d":"2024-06-11","o":21,"h":21.1,"l":20.76,"c":20.85,"v":14700},{"d":"2024-06-12","o":21.01,"h":21.49,"l":20.94,"c":21.06,"v":18200},{"d":"2024-06-13","o":21.07,"h":21.25,"l":21.03,"c":21.03,"v":6000},{"d":"2024-06-14","o":21.09,"h":21.17,"l":21.05,"c":21.05,"v":3700},{"d":"2024-06-17","o":20.91,"h":21.2,"l":20.88,"c":21.05,"v":12500},{"d":"2024-06-18","o":21.05,"h":21.15,"l":20.92,"c":20.93,"v":7900},{"d":"2024-06-20","o":20.88,"h":21.05,"l":20.85,"c":20.99,"v":6000},{"d":"2024-06-21","o":20.99,"h":21.1,"l":20.99,"c":21.09,"v":8500},{"d":"2024-06-24","o":21.09,"h":21.28,"l":21.04,"c":21.15,"v":17700},{"d":"2024-06-25","o":21.18,"h":21.29,"l":21.01,"c":21.01,"v":28100},{"d":"2024-06-26","o":20.92,"h":21.18,"l":20.92,"c":21.05,"v":5800},{"d":"2024-06-27","o":21.15,"h":21.24,"l":21.01,"c":21.12,"v":2600},{"d":"2024-06-28","o":21.13,"h":21.22,"l":20.92,"c":20.92,"v":36900},{"d":"2024-07-01","o":20.53,"h":20.76,"l":20.36,"c":20.57,"v":15700},{"d":"2024-07-02","o":20.52,"h":20.71,"l":20.47,"c":20.61,"v":6700},{"d":"2024-07-03","o":20.61,"h":20.9,"l":20.5,"c":20.81,"v":8100},{"d":"2024-07-05","o":20.76,"h":20.89,"l":20.62,"c":20.85,"v":10900},{"d":"2024-07-08","o":20.8,"h":20.86,"l":20.73,"c":20.85,"v":10100},{"d":"2024-07-09","o":20.87,"h":20.87,"l":20.75,"c":20.82,"v":7500},{"d":"2024-07-10","o":20.86,"h":20.98,"l":20.54,"c":20.98,"v":8300},{"d":"2024-07-11","o":21,"h":21.19,"l":21,"c":21.18,"v":15300},{"d":"2024-07-12","o":21.25,"h":21.31,"l":21.2,"c":21.28,"v":55700},{"d":"2024-07-15","o":21.3,"h":21.37,"l":21.13,"c":21.32,"v":7900},{"d":"2024-07-16","o":21.42,"h":21.43,"l":21.28,"c":21.28,"v":2500},{"d":"2024-07-17","o":21.31,"h":21.43,"l":21.31,"c":21.33,"v":6800},{"d":"2024-07-18","o":21.32,"h":21.37,"l":21.25,"c":21.37,"v":5100},{"d":"2024-07-19","o":21.24,"h":21.43,"l":21.24,"c":21.43,"v":9300},{"d":"2024-07-22","o":21.5,"h":21.78,"l":21.5,"c":21.62,"v":12500},{"d":"2024-07-23","o":21.69,"h":21.69,"l":21.51,"c":21.55,"v":5200},{"d":"2024-07-24","o":21.66,"h":21.66,"l":21.06,"c":21.1,"v":12700},{"d":"2024-07-25","o":21.28,"h":21.35,"l":21.11,"c":21.14,"v":6600},{"d":"2024-07-26","o":21.17,"h":21.43,"l":21.17,"c":21.31,"v":9300},{"d":"2024-07-29","o":21.42,"h":21.42,"l":21.14,"c":21.33,"v":6900},{"d":"2024-07-30","o":21.41,"h":21.41,"l":21.21,"c":21.39,"v":8700},{"d":"2024-07-31","o":21.3,"h":21.5,"l":21.13,"c":21.13,"v":8700},{"d":"2024-08-01","o":21.16,"h":21.5,"l":21.16,"c":21.3,"v":6800},{"d":"2024-08-02","o":21.16,"h":21.43,"l":21.16,"c":21.43,"v":6100},{"d":"2024-08-05","o":21.16,"h":21.35,"l":21.03,"c":21.26,"v":8900},{"d":"2024-08-06","o":21.16,"h":21.65,"l":21.01,"c":21.65,"v":14500},{"d":"2024-08-07","o":21.6,"h":22,"l":21.54,"c":22,"v":12500},{"d":"2024-08-08","o":21.93,"h":22.24,"l":21.8,"c":21.99,"v":21200},{"d":"2024-08-09","o":21.83,"h":22.1,"l":21.83,"c":21.9,"v":5300},{"d":"2024-08-12","o":21.78,"h":21.81,"l":21.37,"c":21.4,"v":13500},{"d":"2024-08-13","o":21.51,"h":21.68,"l":21.27,"c":21.68,"v":3300},{"d":"2024-08-14","o":21.73,"h":21.8,"l":21.67,"c":21.67,"v":8200},{"d":"2024-08-15","o":21.83,"h":21.83,"l":21.57,"c":21.69,"v":5400},{"d":"2024-08-16","o":21.7,"h":21.81,"l":21.6,"c":21.79,"v":4300},{"d":"2024-08-19","o":21.84,"h":21.92,"l":21.74,"c":21.92,"v":5300},{"d":"2024-08-20","o":21.97,"h":22.07,"l":21.94,"c":22.07,"v":6700},{"d":"2024-08-21","o":22.16,"h":22.28,"l":22.14,"c":22.22,"v":3300},{"d":"2024-08-22","o":22.08,"h":22.22,"l":21.95,"c":22.07,"v":15700},{"d":"2024-08-23","o":22.16,"h":22.18,"l":22.03,"c":22.14,"v":6000},{"d":"2024-08-26","o":22.14,"h":22.19,"l":22,"c":22.14,"v":4200},{"d":"2024-08-27","o":22.17,"h":22.22,"l":22.1,"c":22.18,"v":3600},{"d":"2024-08-28","o":22.24,"h":22.43,"l":22.16,"c":22.42,"v":10700},{"d":"2024-08-29","o":22.45,"h":22.48,"l":22.38,"c":22.42,"v":2400},{"d":"2024-08-30","o":22.4,"h":22.4,"l":21.89,"c":21.95,"v":36500},{"d":"2024-09-03","o":21.95,"h":22.17,"l":21.95,"c":21.98,"v":6400},{"d":"2024-09-04","o":22.07,"h":22.09,"l":21.41,"c":21.98,"v":15300},{"d":"2024-09-05","o":21.95,"h":22.21,"l":21.95,"c":22.18,"v":7800},{"d":"2024-09-06","o":22.08,"h":22.32,"l":21.97,"c":22,"v":9700},{"d":"2024-09-09","o":22.13,"h":22.27,"l":22.08,"c":22.27,"v":3200},{"d":"2024-09-10","o":22.15,"h":22.32,"l":22.15,"c":22.27,"v":3900},{"d":"2024-09-11","o":22.18,"h":22.44,"l":22.18,"c":22.3,"v":5100},{"d":"2024-09-12","o":22.41,"h":22.47,"l":22.25,"c":22.26,"v":3700},{"d":"2024-09-13","o":22.25,"h":22.54,"l":22.25,"c":22.54,"v":11000},{"d":"2024-09-16","o":22.47,"h":22.65,"l":22.47,"c":22.55,"v":17100},{"d":"2024-09-17","o":22.65,"h":22.65,"l":22.45,"c":22.65,"v":9000},{"d":"2024-09-18","o":22.54,"h":22.86,"l":22.54,"c":22.62,"v":13100},{"d":"2024-09-19","o":22.7,"h":22.81,"l":22.63,"c":22.8,"v":15700},{"d":"2024-09-20","o":22.82,"h":22.9,"l":22.68,"c":22.81,"v":6700},{"d":"2024-09-23","o":22.91,"h":22.95,"l":22.72,"c":22.85,"v":27000},{"d":"2024-09-24","o":22.74,"h":22.93,"l":22.72,"c":22.75,"v":5700},{"d":"2024-09-25","o":22.86,"h":22.98,"l":22.73,"c":22.73,"v":12800},{"d":"2024-09-26","o":22.83,"h":22.99,"l":22.82,"c":22.85,"v":11300},{"d":"2024-09-27","o":22.82,"h":22.95,"l":22.66,"c":22.68,"v":13300},{"d":"2024-09-30","o":22.82,"h":22.84,"l":22.39,"c":22.47,"v":15800},{"d":"2024-10-01","o":22.25,"h":22.36,"l":22.07,"c":22.21,"v":9800},{"d":"2024-10-02","o":22.26,"h":22.3,"l":22.11,"c":22.22,"v":10200},{"d":"2024-10-03","o":22.2,"h":22.38,"l":22.2,"c":22.28,"v":12300},{"d":"2024-10-04","o":22.21,"h":22.34,"l":21.92,"c":22.2,"v":28700},{"d":"2024-10-07","o":22.19,"h":22.19,"l":21.96,"c":21.98,"v":7800},{"d":"2024-10-08","o":22.04,"h":22.17,"l":21.96,"c":22.03,"v":7900},{"d":"2024-10-09","o":22.09,"h":22.23,"l":21.96,"c":22.12,"v":9900},{"d":"2024-10-10","o":22.18,"h":22.18,"l":21.96,"c":22.15,"v":6100},{"d":"2024-10-11","o":22.15,"h":22.5,"l":22.01,"c":22.49,"v":12400},{"d":"2024-10-14","o":22.52,"h":22.79,"l":22.48,"c":22.64,"v":6100},{"d":"2024-10-15","o":22.76,"h":22.92,"l":22.7,"c":22.79,"v":6300},{"d":"2024-10-16","o":22.78,"h":22.99,"l":22.78,"c":22.99,"v":5000},{"d":"2024-10-17","o":22.99,"h":23,"l":22.34,"c":22.95,"v":9300},{"d":"2024-10-18","o":22.97,"h":23,"l":22.69,"c":22.86,"v":6200},{"d":"2024-10-21","o":22.96,"h":22.98,"l":22.5,"c":22.75,"v":3900},{"d":"2024-10-22","o":22.75,"h":22.97,"l":22.4,"c":22.77,"v":7300},{"d":"2024-10-23","o":22.86,"h":22.86,"l":22.36,"c":22.58,"v":5000},{"d":"2024-10-24","o":22.52,"h":22.79,"l":22.38,"c":22.42,"v":5700},{"d":"2024-10-25","o":22.5,"h":22.68,"l":22.41,"c":22.41,"v":7300},{"d":"2024-10-28","o":22.52,"h":22.62,"l":22.27,"c":22.62,"v":7700},{"d":"2024-10-29","o":22.56,"h":22.56,"l":22.09,"c":22.28,"v":3700},{"d":"2024-10-30","o":22.4,"h":22.65,"l":22.29,"c":22.29,"v":5100},{"d":"2024-10-31","o":22.46,"h":22.47,"l":22.12,"c":22.47,"v":5700},{"d":"2024-11-01","o":22.49,"h":22.58,"l":22.05,"c":22.19,"v":9000},{"d":"2024-11-04","o":22.56,"h":22.56,"l":22.33,"c":22.47,"v":5300},{"d":"2024-11-05","o":22.38,"h":22.83,"l":22.38,"c":22.8,"v":4400},{"d":"2024-11-06","o":22.63,"h":22.77,"l":22.52,"c":22.69,"v":5000},{"d":"2024-11-07","o":22.81,"h":22.85,"l":22.56,"c":22.6,"v":5200},{"d":"2024-11-08","o":22.7,"h":23.1,"l":22.7,"c":23.05,"v":10600},{"d":"2024-11-11","o":23.13,"h":23.14,"l":22.7,"c":22.8,"v":7500},{"d":"2024-11-12","o":22.94,"h":22.94,"l":22.3,"c":22.32,"v":6300},{"d":"2024-11-13","o":22.48,"h":22.58,"l":22.15,"c":22.27,"v":9800},{"d":"2024-11-14","o":22.15,"h":22.56,"l":22.12,"c":22.17,"v":5800},{"d":"2024-11-15","o":22.23,"h":22.23,"l":22.02,"c":22.12,"v":4800},{"d":"2024-11-18","o":22.15,"h":22.46,"l":22.03,"c":22.04,"v":5800},{"d":"2024-11-19","o":22.01,"h":22.04,"l":21.53,"c":21.53,"v":13000},{"d":"2024-11-20","o":21.45,"h":21.5,"l":21.3,"c":21.36,"v":8300},{"d":"2024-11-21","o":21.48,"h":21.74,"l":21.37,"c":21.38,"v":13400},{"d":"2024-11-22","o":21.55,"h":21.68,"l":21.39,"c":21.39,"v":9600},{"d":"2024-11-25","o":21.63,"h":22.06,"l":21.43,"c":21.59,"v":10800},{"d":"2024-11-26","o":21.64,"h":21.76,"l":21.18,"c":21.22,"v":15400},{"d":"2024-11-27","o":21.19,"h":21.82,"l":21.19,"c":21.34,"v":9300},{"d":"2024-11-29","o":21.54,"h":21.95,"l":21.32,"c":21.95,"v":30800},{"d":"2024-12-02","o":21.9,"h":21.95,"l":21.3,"c":21.79,"v":10100},{"d":"2024-12-03","o":21.54,"h":21.99,"l":21.45,"c":21.75,"v":7900},{"d":"2024-12-04","o":21.85,"h":21.94,"l":21.67,"c":21.89,"v":8600},{"d":"2024-12-05","o":21.98,"h":22.22,"l":21.81,"c":22.11,"v":6200},{"d":"2024-12-06","o":21.95,"h":22.28,"l":21.81,"c":22.08,"v":7400},{"d":"2024-12-09","o":22.01,"h":22.26,"l":21.76,"c":21.99,"v":5600},{"d":"2024-12-10","o":21.86,"h":21.92,"l":21.7,"c":21.71,"v":8100},{"d":"2024-12-11","o":21.71,"h":21.97,"l":21.65,"c":21.66,"v":15500},{"d":"2024-12-12","o":21.57,"h":21.7,"l":21.31,"c":21.44,"v":10400},{"d":"2024-12-13","o":21.45,"h":21.61,"l":21.22,"c":21.22,"v":8400},{"d":"2024-12-16","o":21.38,"h":21.49,"l":20.96,"c":21.02,"v":16100},{"d":"2024-12-17","o":20.92,"h":21.05,"l":20.81,"c":20.95,"v":11000},{"d":"2024-12-18","o":20.86,"h":21.04,"l":20.75,"c":21,"v":269500},{"d":"2024-12-19","o":21,"h":21,"l":20.61,"c":20.93,"v":11900},{"d":"2024-12-20","o":20.84,"h":21.07,"l":20.8,"c":20.99,"v":9200},{"d":"2024-12-23","o":20.99,"h":21.21,"l":20.89,"c":21.03,"v":9800},{"d":"2024-12-24","o":21.1,"h":21.1,"l":20.59,"c":21,"v":7800},{"d":"2024-12-26","o":21.08,"h":21.08,"l":20.5,"c":21.01,"v":13900},{"d":"2024-12-27","o":20.9,"h":20.9,"l":20.68,"c":20.82,"v":16700},{"d":"2024-12-30","o":20.68,"h":20.99,"l":20.64,"c":20.85,"v":12600},{"d":"2024-12-31","o":20.46,"h":20.5,"l":19.9,"c":20.07,"v":102500},{"d":"2025-01-02","o":20.22,"h":20.61,"l":20.17,"c":20.44,"v":19300},{"d":"2025-01-03","o":20.45,"h":20.94,"l":20.45,"c":20.79,"v":10900},{"d":"2025-01-06","o":20.79,"h":20.79,"l":20.37,"c":20.49,"v":15700},{"d":"2025-01-07","o":20.39,"h":20.39,"l":19.93,"c":20.02,"v":10200},{"d":"2025-01-08","o":19.94,"h":20.04,"l":19.64,"c":19.7,"v":23400},{"d":"2025-01-10","o":19.33,"h":19.4,"l":18.91,"c":19.07,"v":29100},{"d":"2025-01-13","o":19.01,"h":19.35,"l":18.7,"c":19.35,"v":55300},{"d":"2025-01-14","o":19.37,"h":19.53,"l":18.99,"c":19.33,"v":25000},{"d":"2025-01-15","o":19.81,"h":20.2,"l":19.22,"c":20.1,"v":33500},{"d":"2025-01-16","o":19.96,"h":20.48,"l":19.91,"c":20.33,"v":22800},{"d":"2025-01-17","o":20.52,"h":20.52,"l":19.92,"c":20.4,"v":9600},{"d":"2025-01-21","o":20.48,"h":20.74,"l":20.44,"c":20.74,"v":16700},{"d":"2025-01-22","o":20.81,"h":20.81,"l":20.38,"c":20.59,"v":7500},{"d":"2025-01-23","o":20.55,"h":20.83,"l":20.37,"c":20.8,"v":16900},{"d":"2025-01-24","o":20.83,"h":20.84,"l":20.45,"c":20.7,"v":5500},{"d":"2025-01-27","o":20.82,"h":21.16,"l":20.77,"c":21.11,"v":14900},{"d":"2025-01-28","o":21.14,"h":21.14,"l":20.63,"c":20.85,"v":4200},{"d":"2025-01-29","o":20.76,"h":21.17,"l":20.76,"c":20.92,"v":8000},{"d":"2025-01-30","o":21.04,"h":21.15,"l":20.74,"c":20.88,"v":7800},{"d":"2025-01-31","o":20.76,"h":21.17,"l":20.7,"c":20.79,"v":11200},{"d":"2025-02-03","o":20.66,"h":20.91,"l":20.45,"c":20.52,"v":7300},{"d":"2025-02-04","o":20.39,"h":20.81,"l":20.35,"c":20.6,"v":8700},{"d":"2025-02-05","o":20.63,"h":21,"l":20.63,"c":20.88,"v":4800},{"d":"2025-02-06","o":20.71,"h":21,"l":20.63,"c":20.7,"v":6000},{"d":"2025-02-07","o":20.6,"h":20.98,"l":20.44,"c":20.5,"v":4400},{"d":"2025-02-10","o":20.68,"h":20.87,"l":20.5,"c":20.71,"v":5400},{"d":"2025-02-11","o":20.74,"h":20.84,"l":20.54,"c":20.84,"v":6900},{"d":"2025-02-12","o":20.51,"h":20.77,"l":20.5,"c":20.61,"v":7800},{"d":"2025-02-13","o":20.7,"h":20.7,"l":20.29,"c":20.37,"v":11400},{"d":"2025-02-14","o":20.47,"h":20.9,"l":20.45,"c":20.45,"v":8000},{"d":"2025-02-18","o":20.57,"h":20.75,"l":20.15,"c":20.2,"v":9000},{"d":"2025-02-19","o":20.21,"h":20.32,"l":20.02,"c":20.02,"v":8400},{"d":"2025-02-20","o":20.03,"h":20.14,"l":19.95,"c":19.95,"v":8900},{"d":"2025-02-21","o":20,"h":20.09,"l":19.96,"c":20.07,"v":14000},{"d":"2025-02-24","o":20.07,"h":20.29,"l":19.98,"c":20.16,"v":12300},{"d":"2025-02-25","o":20.34,"h":20.39,"l":20.22,"c":20.33,"v":18000},{"d":"2025-02-26","o":20.3,"h":20.37,"l":20.2,"c":20.25,"v":4100},{"d":"2025-02-27","o":20.17,"h":20.31,"l":20.17,"c":20.23,"v":4900},{"d":"2025-02-28","o":20.28,"h":20.4,"l":20.17,"c":20.18,"v":12100},{"d":"2025-03-03","o":20.12,"h":20.35,"l":20.09,"c":20.25,"v":18300},{"d":"2025-03-04","o":20.25,"h":20.26,"l":19.81,"c":19.96,"v":14900},{"d":"2025-03-05","o":19.99,"h":20.05,"l":19.81,"c":19.91,"v":14500},{"d":"2025-03-06","o":19.95,"h":19.99,"l":19.68,"c":19.7,"v":14600},{"d":"2025-03-07","o":19.52,"h":19.74,"l":19.36,"c":19.37,"v":15800},{"d":"2025-03-10","o":19.37,"h":19.55,"l":19.31,"c":19.32,"v":6500},{"d":"2025-03-11","o":19.37,"h":19.45,"l":19.21,"c":19.33,"v":10300},{"d":"2025-03-12","o":19.35,"h":19.54,"l":19.22,"c":19.46,"v":14900},{"d":"2025-03-13","o":19.36,"h":19.74,"l":19.31,"c":19.53,"v":21100},{"d":"2025-03-14","o":19.53,"h":19.91,"l":19.53,"c":19.66,"v":11200},{"d":"2025-03-17","o":19.63,"h":20.02,"l":19.63,"c":19.9,"v":13000},{"d":"2025-03-18","o":19.92,"h":19.94,"l":19.72,"c":19.81,"v":26100},{"d":"2025-03-19","o":19.92,"h":19.92,"l":19.57,"c":19.71,"v":26800},{"d":"2025-03-20","o":19.62,"h":19.88,"l":19.58,"c":19.66,"v":14100},{"d":"2025-03-21","o":19.71,"h":19.71,"l":19.53,"c":19.63,"v":16100},{"d":"2025-03-24","o":19.64,"h":19.76,"l":19.56,"c":19.66,"v":9100},{"d":"2025-03-25","o":19.68,"h":19.77,"l":19.6,"c":19.74,"v":18500},{"d":"2025-03-26","o":19.66,"h":19.66,"l":19.21,"c":19.47,"v":40200},{"d":"2025-03-27","o":19.44,"h":19.52,"l":19.29,"c":19.44,"v":29300},{"d":"2025-03-28","o":19.38,"h":19.57,"l":19.16,"c":19.2,"v":110200},{"d":"2025-03-31","o":19.14,"h":19.37,"l":19.06,"c":19.21,"v":286800},{"d":"2025-04-01","o":19.07,"h":19.42,"l":19.07,"c":19.23,"v":42800},{"d":"2025-04-02","o":19.13,"h":19.5,"l":19.13,"c":19.45,"v":13900},{"d":"2025-04-03","o":19.05,"h":19.29,"l":19.05,"c":19.22,"v":10500},{"d":"2025-04-04","o":19.03,"h":19.41,"l":18.9,"c":19.1,"v":17200},{"d":"2025-04-07","o":18.5,"h":19.69,"l":18.01,"c":18.77,"v":24000},{"d":"2025-04-08","o":18.9,"h":19.13,"l":18.19,"c":18.44,"v":23500},{"d":"2025-04-09","o":18.33,"h":19,"l":18.09,"c":18.89,"v":29300},{"d":"2025-04-10","o":18.52,"h":19.09,"l":18.33,"c":19.07,"v":50800},{"d":"2025-04-11","o":18.88,"h":19.11,"l":18.61,"c":19.09,"v":24600},{"d":"2025-04-14","o":18.99,"h":19.86,"l":18.99,"c":19.45,"v":18800},{"d":"2025-04-15","o":19.6,"h":19.75,"l":19.25,"c":19.35,"v":36200},{"d":"2025-04-16","o":19.33,"h":19.43,"l":19.17,"c":19.34,"v":5600},{"d":"2025-04-17","o":19.33,"h":19.33,"l":19.19,"c":19.27,"v":7900},{"d":"2025-04-21","o":19.14,"h":19.55,"l":19.1,"c":19.27,"v":29300},{"d":"2025-04-22","o":19.25,"h":19.41,"l":19.15,"c":19.24,"v":15400},{"d":"2025-04-23","o":19.41,"h":19.52,"l":19.28,"c":19.4,"v":9000},{"d":"2025-04-24","o":19.34,"h":19.53,"l":19.29,"c":19.44,"v":7100},{"d":"2025-04-25","o":19.49,"h":19.49,"l":19.29,"c":19.43,"v":4400},{"d":"2025-04-28","o":19.42,"h":19.43,"l":19.31,"c":19.35,"v":7600},{"d":"2025-04-29","o":19.28,"h":19.56,"l":19.28,"c":19.51,"v":21900},{"d":"2025-04-30","o":19.37,"h":19.7,"l":19.3,"c":19.5,"v":13000},{"d":"2025-05-01","o":19.64,"h":19.9,"l":19.51,"c":19.76,"v":6400},{"d":"2025-05-02","o":19.85,"h":19.85,"l":19.33,"c":19.8,"v":4600},{"d":"2025-05-05","o":19.68,"h":19.91,"l":19.27,"c":19.75,"v":8000},{"d":"2025-05-06","o":19.39,"h":19.75,"l":19.39,"c":19.62,"v":17600},{"d":"2025-05-07","o":19.66,"h":19.73,"l":19.47,"c":19.64,"v":45900},{"d":"2025-05-08","o":19.56,"h":19.92,"l":19.5,"c":19.8,"v":11000},{"d":"2025-05-09","o":19.68,"h":19.88,"l":19.61,"c":19.7,"v":13000},{"d":"2025-05-12","o":19.72,"h":19.96,"l":19.62,"c":19.62,"v":9600},{"d":"2025-05-13","o":19.75,"h":20.42,"l":19.46,"c":20.08,"v":35500},{"d":"2025-05-14","o":20.2,"h":20.23,"l":19.58,"c":19.79,"v":21000},{"d":"2025-05-15","o":19.77,"h":19.78,"l":19.56,"c":19.69,"v":12900},{"d":"2025-05-16","o":19.69,"h":20.4,"l":19.69,"c":20.4,"v":35500},{"d":"2025-05-19","o":20.25,"h":20.63,"l":20,"c":20.58,"v":25500},{"d":"2025-05-20","o":20.46,"h":20.49,"l":20.13,"c":20.13,"v":11600},{"d":"2025-05-21","o":20,"h":20.19,"l":19.67,"c":19.73,"v":6000},{"d":"2025-05-22","o":19.79,"h":20.43,"l":19.57,"c":19.72,"v":5400},{"d":"2025-05-23","o":19.69,"h":19.98,"l":19.5,"c":19.71,"v":6300},{"d":"2025-05-27","o":19.77,"h":20.16,"l":19.58,"c":19.95,"v":9700},{"d":"2025-05-28","o":19.94,"h":20.19,"l":19.82,"c":19.82,"v":4900},{"d":"2025-05-29","o":19.82,"h":19.9,"l":19.72,"c":19.77,"v":11000},{"d":"2025-05-30","o":19.66,"h":19.95,"l":19.66,"c":19.76,"v":7600},{"d":"2025-06-02","o":19.66,"h":19.75,"l":19.6,"c":19.68,"v":10700},{"d":"2025-06-03","o":19.71,"h":20,"l":19.65,"c":19.66,"v":11400},{"d":"2025-06-04","o":19.72,"h":19.87,"l":19.67,"c":19.8,"v":8600},{"d":"2025-06-05","o":19.89,"h":19.98,"l":19.61,"c":19.63,"v":13000},{"d":"2025-06-06","o":19.6,"h":19.77,"l":19.56,"c":19.61,"v":12100},{"d":"2025-06-09","o":19.61,"h":19.68,"l":19.56,"c":19.65,"v":38900},{"d":"2025-06-10","o":19.62,"h":19.65,"l":19.51,"c":19.6,"v":20900},{"d":"2025-06-11","o":19.7,"h":19.76,"l":19.5,"c":19.57,"v":10200},{"d":"2025-06-12","o":19.65,"h":19.72,"l":19.58,"c":19.71,"v":14200},{"d":"2025-06-13","o":19.71,"h":19.72,"l":19.4,"c":19.52,"v":15900},{"d":"2025-06-16","o":19.59,"h":19.76,"l":19.54,"c":19.59,"v":18900},{"d":"2025-06-17","o":19.58,"h":19.76,"l":19.53,"c":19.76,"v":12900},{"d":"2025-06-18","o":19.73,"h":19.89,"l":19.56,"c":19.81,"v":23800},{"d":"2025-06-20","o":19.77,"h":20.07,"l":19.69,"c":20.06,"v":14000},{"d":"2025-06-23","o":20.06,"h":20.23,"l":20.06,"c":20.16,"v":16200},{"d":"2025-06-24","o":20.25,"h":20.37,"l":20.25,"c":20.31,"v":11800},{"d":"2025-06-25","o":20.37,"h":20.43,"l":20.14,"c":20.26,"v":12600},{"d":"2025-06-26","o":20.28,"h":20.34,"l":20.19,"c":20.34,"v":18000},{"d":"2025-06-27","o":20.34,"h":20.83,"l":20.34,"c":20.72,"v":96600},{"d":"2025-06-30","o":20.78,"h":22,"l":20.45,"c":21.45,"v":208800},{"d":"2025-07-01","o":21.08,"h":21.12,"l":20.77,"c":20.88,"v":15800},{"d":"2025-07-02","o":20.83,"h":20.85,"l":20.45,"c":20.79,"v":9300},{"d":"2025-07-03","o":20.76,"h":20.76,"l":20.56,"c":20.64,"v":3800},{"d":"2025-07-07","o":20.53,"h":20.66,"l":20.39,"c":20.51,"v":10700},{"d":"2025-07-08","o":20.48,"h":20.85,"l":20.47,"c":20.6,"v":9900},{"d":"2025-07-09","o":20.6,"h":20.6,"l":20.45,"c":20.5,"v":11100},{"d":"2025-07-10","o":20.45,"h":20.5,"l":20.45,"c":20.5,"v":4600},{"d":"2025-07-11","o":20.5,"h":20.59,"l":20.23,"c":20.31,"v":8500},{"d":"2025-07-14","o":20.36,"h":20.36,"l":20.04,"c":20.25,"v":7400},{"d":"2025-07-15","o":20.32,"h":20.32,"l":19.98,"c":19.98,"v":9100},{"d":"2025-07-16","o":19.98,"h":20.09,"l":19.85,"c":19.9,"v":10500},{"d":"2025-07-17","o":19.99,"h":20.24,"l":19.89,"c":20,"v":13300},{"d":"2025-07-18","o":19.95,"h":20.12,"l":19.9,"c":19.98,"v":13500},{"d":"2025-07-21","o":20.14,"h":20.14,"l":19.82,"c":19.91,"v":11200},{"d":"2025-07-22","o":19.86,"h":19.97,"l":19.85,"c":19.9,"v":8500},{"d":"2025-07-23","o":19.98,"h":19.98,"l":19.68,"c":19.68,"v":14400},{"d":"2025-07-24","o":19.66,"h":19.74,"l":19.52,"c":19.57,"v":12100},{"d":"2025-07-25","o":19.67,"h":19.7,"l":19.49,"c":19.53,"v":23600},{"d":"2025-07-28","o":19.57,"h":19.68,"l":19.45,"c":19.45,"v":14000},{"d":"2025-07-29","o":19.55,"h":19.69,"l":19.43,"c":19.6,"v":20100},{"d":"2025-07-30","o":19.64,"h":19.7,"l":19.56,"c":19.64,"v":7700},{"d":"2025-07-31","o":19.7,"h":19.9,"l":19.6,"c":19.73,"v":32900},{"d":"2025-08-01","o":19.77,"h":19.86,"l":19.58,"c":19.8,"v":14400},{"d":"2025-08-04","o":19.87,"h":20.04,"l":19.72,"c":20.03,"v":20000},{"d":"2025-08-05","o":19.99,"h":20.1,"l":19.76,"c":19.9,"v":1211400},{"d":"2025-08-06","o":19.81,"h":19.95,"l":19.73,"c":19.88,"v":10600},{"d":"2025-08-07","o":19.91,"h":19.91,"l":19.7,"c":19.8,"v":27900},{"d":"2025-08-08","o":19.84,"h":19.91,"l":19.8,"c":19.91,"v":5800},{"d":"2025-08-11","o":19.95,"h":20.06,"l":19.94,"c":19.97,"v":7800},{"d":"2025-08-12","o":20.07,"h":20.35,"l":19.97,"c":20.31,"v":11700},{"d":"2025-08-13","o":20.41,"h":20.55,"l":20.36,"c":20.52,"v":11500},{"d":"2025-08-14","o":20.48,"h":20.51,"l":20.25,"c":20.45,"v":25900},{"d":"2025-08-15","o":20.53,"h":20.53,"l":20.35,"c":20.47,"v":55600},{"d":"2025-08-18","o":20.53,"h":20.55,"l":20.48,"c":20.55,"v":7700},{"d":"2025-08-19","o":20.55,"h":20.69,"l":20.46,"c":20.53,"v":15400},{"d":"2025-08-20","o":20.63,"h":20.69,"l":20.5,"c":20.69,"v":17500},{"d":"2025-08-21","o":20.73,"h":20.73,"l":20.54,"c":20.63,"v":14200},{"d":"2025-08-22","o":20.72,"h":20.78,"l":20.67,"c":20.78,"v":9200},{"d":"2025-08-25","o":20.82,"h":21.15,"l":20.7,"c":20.79,"v":6000},{"d":"2025-08-26","o":20.86,"h":20.91,"l":20.5,"c":20.81,"v":44100},{"d":"2025-08-27","o":20.78,"h":20.9,"l":20.62,"c":20.9,"v":11200},{"d":"2025-08-28","o":20.88,"h":20.88,"l":20.81,"c":20.81,"v":5200},{"d":"2025-08-29","o":20.78,"h":20.8,"l":20.41,"c":20.41,"v":24700},{"d":"2025-09-02","o":20.41,"h":20.71,"l":20.17,"c":20.43,"v":15200},{"d":"2025-09-03","o":20.48,"h":20.51,"l":20.34,"c":20.4,"v":10200},{"d":"2025-09-04","o":20.53,"h":20.57,"l":20.45,"c":20.57,"v":9800},{"d":"2025-09-05","o":20.7,"h":20.77,"l":20.56,"c":20.77,"v":5500},{"d":"2025-09-08","o":20.82,"h":20.88,"l":20.69,"c":20.85,"v":12800},{"d":"2025-09-09","o":20.88,"h":20.88,"l":20.67,"c":20.73,"v":4300},{"d":"2025-09-10","o":20.82,"h":20.88,"l":20.64,"c":20.74,"v":5600},{"d":"2025-09-11","o":20.74,"h":20.88,"l":20.72,"c":20.78,"v":21800},{"d":"2025-09-12","o":20.85,"h":20.88,"l":20.82,"c":20.85,"v":9900},{"d":"2025-09-15","o":20.84,"h":20.94,"l":20.75,"c":20.87,"v":18400},{"d":"2025-09-16","o":20.88,"h":21.02,"l":20.67,"c":20.9,"v":17900},{"d":"2025-09-17","o":21,"h":21.05,"l":20.67,"c":20.76,"v":13600},{"d":"2025-09-18","o":20.81,"h":21.02,"l":20.79,"c":20.86,"v":15900},{"d":"2025-09-19","o":20.89,"h":20.9,"l":20.7,"c":20.87,"v":9800},{"d":"2025-09-22","o":20.9,"h":20.9,"l":20.67,"c":20.67,"v":5800},{"d":"2025-09-23","o":20.63,"h":20.85,"l":20.63,"c":20.72,"v":55500},{"d":"2025-09-24","o":20.62,"h":20.76,"l":20.53,"c":20.61,"v":33600},{"d":"2025-09-25","o":20.68,"h":20.72,"l":20.48,"c":20.58,"v":21500},{"d":"2025-09-26","o":20.57,"h":20.57,"l":20.34,"c":20.43,"v":16400},{"d":"2025-09-29","o":20.38,"h":20.6,"l":20.1,"c":20.25,"v":23500},{"d":"2025-09-30","o":20.12,"h":20.25,"l":19.84,"c":20.07,"v":253300},{"d":"2025-10-01","o":19.87,"h":20.13,"l":19.71,"c":20.06,"v":54200},{"d":"2025-10-02","o":20.13,"h":20.23,"l":19.99,"c":20.17,"v":44900},{"d":"2025-10-03","o":20.15,"h":20.29,"l":20.08,"c":20.21,"v":23100},{"d":"2025-10-06","o":20.1,"h":20.23,"l":20.07,"c":20.19,"v":12400},{"d":"2025-10-07","o":20.19,"h":20.29,"l":20.06,"c":20.18,"v":24400},{"d":"2025-10-08","o":20.08,"h":20.28,"l":20.08,"c":20.25,"v":24600},{"d":"2025-10-09","o":20.25,"h":20.25,"l":19.96,"c":20.04,"v":17800},{"d":"2025-10-10","o":20.13,"h":20.13,"l":19.97,"c":20.01,"v":74400},{"d":"2025-10-13","o":20.08,"h":20.21,"l":20.08,"c":20.21,"v":8000},{"d":"2025-10-14","o":20.2,"h":20.24,"l":20.11,"c":20.2,"v":5300},{"d":"2025-10-15","o":20.32,"h":20.49,"l":20.29,"c":20.36,"v":10200},{"d":"2025-10-16","o":20.36,"h":20.56,"l":20.26,"c":20.33,"v":15800},{"d":"2025-10-17","o":20.33,"h":20.6,"l":20.13,"c":20.58,"v":49100},{"d":"2025-10-20","o":20.6,"h":20.6,"l":20.47,"c":20.59,"v":4900},{"d":"2025-10-21","o":20.54,"h":20.77,"l":20.54,"c":20.76,"v":9000},{"d":"2025-10-22","o":20.74,"h":20.74,"l":20.53,"c":20.6,"v":5500},{"d":"2025-10-23","o":20.68,"h":20.68,"l":20.39,"c":20.52,"v":9400},{"d":"2025-10-24","o":20.67,"h":20.7,"l":20.39,"c":20.6,"v":5600},{"d":"2025-10-27","o":20.67,"h":20.7,"l":20.49,"c":20.59,"v":9200},{"d":"2025-10-28","o":20.49,"h":20.6,"l":20.39,"c":20.48,"v":5400},{"d":"2025-10-29","o":20.54,"h":20.77,"l":20.44,"c":20.52,"v":7000},{"d":"2025-10-30","o":20.59,"h":20.63,"l":20.24,"c":20.43,"v":6800},{"d":"2025-10-31","o":20.52,"h":20.52,"l":20.12,"c":20.15,"v":25000},{"d":"2025-11-03","o":20.27,"h":20.5,"l":20.05,"c":20.17,"v":13000},{"d":"2025-11-04","o":20.17,"h":20.25,"l":19.91,"c":20,"v":14600},{"d":"2025-11-05","o":20.1,"h":20.37,"l":20.04,"c":20.19,"v":12100},{"d":"2025-11-06","o":20.3,"h":20.55,"l":20.17,"c":20.54,"v":10600},{"d":"2025-11-07","o":20.54,"h":20.54,"l":20.24,"c":20.41,"v":13300},{"d":"2025-11-10","o":20.47,"h":20.47,"l":20.25,"c":20.27,"v":12700},{"d":"2025-11-11","o":20.33,"h":20.33,"l":20.14,"c":20.14,"v":9400},{"d":"2025-11-12","o":20.19,"h":20.31,"l":20.08,"c":20.12,"v":10700},{"d":"2025-11-13","o":20.11,"h":20.11,"l":19.81,"c":19.81,"v":15200},{"d":"2025-11-14","o":19.72,"h":19.86,"l":19.7,"c":19.76,"v":25400},{"d":"2025-11-17","o":19.74,"h":19.86,"l":19.43,"c":19.83,"v":20500},{"d":"2025-11-18","o":19.83,"h":20.03,"l":19.61,"c":20,"v":17200},{"d":"2025-11-19","o":20.11,"h":20.29,"l":20.09,"c":20.25,"v":12500},{"d":"2025-11-20","o":20.15,"h":20.28,"l":19.78,"c":20.05,"v":11700},{"d":"2025-11-21","o":19.92,"h":20.27,"l":19.79,"c":19.82,"v":7900},{"d":"2025-11-24","o":19.96,"h":20.1,"l":19.67,"c":19.68,"v":11000},{"d":"2025-11-25","o":19.68,"h":20.09,"l":19.66,"c":19.79,"v":14200},{"d":"2025-11-26","o":19.74,"h":19.82,"l":19.56,"c":19.8,"v":20000},{"d":"2025-11-28","o":19.72,"h":19.85,"l":19.65,"c":19.76,"v":7800},{"d":"2025-12-01","o":19.67,"h":19.69,"l":19.61,"c":19.69,"v":16000},{"d":"2025-12-02","o":19.61,"h":19.76,"l":19.55,"c":19.71,"v":25000},{"d":"2025-12-03","o":19.71,"h":19.76,"l":19.57,"c":19.66,"v":11800},{"d":"2025-12-04","o":19.65,"h":19.74,"l":19.56,"c":19.65,"v":21200},{"d":"2025-12-05","o":19.68,"h":19.69,"l":19.49,"c":19.6,"v":38400},{"d":"2025-12-08","o":19.75,"h":19.75,"l":19.44,"c":19.58,"v":16400},{"d":"2025-12-09","o":19.55,"h":19.99,"l":19.55,"c":19.75,"v":17700},{"d":"2025-12-10","o":19.8,"h":19.8,"l":19.71,"c":19.73,"v":9400},{"d":"2025-12-11","o":19.73,"h":19.88,"l":19.56,"c":19.82,"v":47300},{"d":"2025-12-12","o":19.72,"h":19.89,"l":19.67,"c":19.67,"v":30200},{"d":"2025-12-15","o":19.63,"h":19.91,"l":19.61,"c":19.75,"v":13900},{"d":"2025-12-16","o":19.68,"h":19.86,"l":19.62,"c":19.75,"v":17800},{"d":"2025-12-17","o":19.67,"h":19.75,"l":19.66,"c":19.7,"v":25800},{"d":"2025-12-18","o":19.69,"h":19.9,"l":19.66,"c":19.8,"v":17600},{"d":"2025-12-19","o":19.72,"h":19.89,"l":19.72,"c":19.77,"v":17300},{"d":"2025-12-22","o":19.86,"h":19.86,"l":19.67,"c":19.75,"v":12500},{"d":"2025-12-23","o":19.7,"h":19.76,"l":19.64,"c":19.65,"v":13500},{"d":"2025-12-24","o":19.71,"h":19.8,"l":19.59,"c":19.69,"v":6900},{"d":"2025-12-26","o":19.75,"h":19.77,"l":19.65,"c":19.73,"v":12400},{"d":"2025-12-29","o":19.7,"h":19.79,"l":19.6,"c":19.72,"v":10300},{"d":"2025-12-30","o":19.71,"h":19.86,"l":19.68,"c":19.81,"v":8900},{"d":"2025-12-31","o":19.55,"h":19.55,"l":19.36,"c":19.45,"v":23800},{"d":"2026-01-02","o":19.53,"h":19.72,"l":19.47,"c":19.63,"v":14200},{"d":"2026-01-05","o":19.63,"h":20.08,"l":19.56,"c":19.8,"v":47900},{"d":"2026-01-06","o":19.84,"h":19.92,"l":19.69,"c":19.8,"v":8100},{"d":"2026-01-07","o":19.86,"h":19.99,"l":19.72,"c":19.89,"v":5500},{"d":"2026-01-08","o":19.89,"h":20.04,"l":19.78,"c":19.89,"v":6400},{"d":"2026-01-09","o":19.95,"h":20.41,"l":19.72,"c":20.4,"v":60700},{"d":"2026-01-12","o":20.4,"h":20.4,"l":20.2,"c":20.38,"v":21400},{"d":"2026-01-13","o":20.39,"h":20.39,"l":20.09,"c":20.22,"v":19600},{"d":"2026-01-14","o":20.1,"h":20.32,"l":20.09,"c":20.31,"v":10500},{"d":"2026-01-15","o":20.43,"h":20.43,"l":20.14,"c":20.17,"v":30800},{"d":"2026-01-16","o":20.11,"h":20.25,"l":20.08,"c":20.16,"v":15100},{"d":"2026-01-20","o":20.16,"h":20.25,"l":19.95,"c":20.18,"v":24600},{"d":"2026-01-21","o":20.19,"h":20.3,"l":20.03,"c":20.25,"v":13200},{"d":"2026-01-22","o":20.28,"h":20.6,"l":20.18,"c":20.57,"v":21400},{"d":"2026-01-23","o":20.58,"h":20.83,"l":20.41,"c":20.69,"v":18800},{"d":"2026-01-26","o":20.8,"h":20.97,"l":20.55,"c":20.88,"v":20800},{"d":"2026-01-27","o":20.89,"h":20.99,"l":20.74,"c":20.76,"v":17000},{"d":"2026-01-28","o":20.86,"h":20.96,"l":20.45,"c":20.66,"v":11100},{"d":"2026-01-29","o":20.77,"h":20.77,"l":20.56,"c":20.56,"v":10700},{"d":"2026-01-30","o":20.63,"h":20.77,"l":20.49,"c":20.6,"v":15000},{"d":"2026-02-02","o":20.7,"h":20.81,"l":20.58,"c":20.81,"v":14400},{"d":"2026-02-03","o":20.77,"h":20.77,"l":20.42,"c":20.76,"v":25100},{"d":"2026-02-04","o":20.75,"h":20.96,"l":20.59,"c":20.93,"v":17500},{"d":"2026-02-05","o":20.88,"h":21.17,"l":20.65,"c":21.01,"v":55000},{"d":"2026-02-06","o":21.05,"h":21.25,"l":20.85,"c":21.25,"v":24000},{"d":"2026-02-09","o":21.19,"h":21.36,"l":21,"c":21.33,"v":17400},{"d":"2026-02-10","o":21.28,"h":21.97,"l":21.09,"c":21.56,"v":12800},{"d":"2026-02-11","o":21.75,"h":21.82,"l":21.36,"c":21.39,"v":19700},{"d":"2026-02-12","o":21.44,"h":21.6,"l":21.03,"c":21.03,"v":17900},{"d":"2026-02-13","o":21.18,"h":21.61,"l":21.04,"c":21.26,"v":9900},{"d":"2026-02-17","o":21.28,"h":21.5,"l":21.04,"c":21.4,"v":14100},{"d":"2026-02-18","o":21.52,"h":21.67,"l":21.26,"c":21.34,"v":9000},{"d":"2026-02-19","o":21.26,"h":21.39,"l":21.14,"c":21.38,"v":5200},{"d":"2026-02-20","o":21.38,"h":21.6,"l":21.17,"c":21.21,"v":6600},{"d":"2026-02-23","o":21.25,"h":21.43,"l":21.17,"c":21.23,"v":5600},{"d":"2026-02-24","o":21.19,"h":21.32,"l":20.94,"c":21.05,"v":11800},{"d":"2026-02-25","o":21.16,"h":21.17,"l":20.94,"c":20.96,"v":8800},{"d":"2026-02-26","o":21.03,"h":21.11,"l":20.84,"c":20.84,"v":6300},{"d":"2026-02-27","o":20.81,"h":21.15,"l":20.37,"c":20.52,"v":36200},{"d":"2026-03-02","o":20.43,"h":20.68,"l":20.43,"c":20.54,"v":8300},{"d":"2026-03-03","o":20.54,"h":20.56,"l":19.87,"c":20.38,"v":11800},{"d":"2026-03-04","o":20.3,"h":20.55,"l":20.3,"c":20.5,"v":6800},{"d":"2026-03-05","o":20.58,"h":20.62,"l":20.4,"c":20.51,"v":7200},{"d":"2026-03-06","o":20.51,"h":20.51,"l":20.26,"c":20.31,"v":7000},{"d":"2026-03-09","o":20.3,"h":20.51,"l":20.03,"c":20.36,"v":22200},{"d":"2026-03-10","o":20.51,"h":20.69,"l":20.35,"c":20.59,"v":12300},{"d":"2026-03-11","o":20.5,"h":20.6,"l":20.5,"c":20.51,"v":9600},{"d":"2026-03-12","o":20.33,"h":20.7,"l":20.33,"c":20.55,"v":9600},{"d":"2026-03-13","o":20.55,"h":20.58,"l":20.29,"c":20.49,"v":10900},{"d":"2026-03-16","o":20.5,"h":20.5,"l":20.29,"c":20.4,"v":10400},{"d":"2026-03-17","o":20.48,"h":20.5,"l":20.27,"c":20.32,"v":27800},{"d":"2026-03-18","o":20.39,"h":20.5,"l":20.18,"c":20.26,"v":6100},{"d":"2026-03-19","o":20.11,"h":20.34,"l":20.03,"c":20.15,"v":32800},{"d":"2026-03-20","o":20.07,"h":20.21,"l":19.78,"c":19.85,"v":14700},{"d":"2026-03-23","o":20.02,"h":20.18,"l":19.77,"c":20.09,"v":20300},{"d":"2026-03-24","o":19.95,"h":20.28,"l":19.72,"c":20.11,"v":7700},{"d":"2026-03-25","o":20.23,"h":20.47,"l":20.02,"c":20.2,"v":18700},{"d":"2026-03-26","o":20.42,"h":20.42,"l":19.66,"c":19.79,"v":28800},{"d":"2026-03-27","o":19.85,"h":20,"l":19.69,"c":19.71,"v":15500},{"d":"2026-03-30","o":19.9,"h":19.9,"l":19.7,"c":19.8,"v":12500},{"d":"2026-03-31","o":19.81,"h":20.11,"l":19.7,"c":19.9,"v":43233},{"d":"2026-04-01","o":19.48,"h":19.72,"l":19.3,"c":19.49,"v":14293},{"d":"2026-04-02","o":19.45,"h":19.72,"l":19.26,"c":19.37,"v":8145},{"d":"2026-04-06","o":19.4,"h":19.72,"l":19.4,"c":19.6,"v":10835},{"d":"2026-04-07","o":19.59,"h":19.61,"l":19.36,"c":19.42,"v":10943},{"d":"2026-04-08","o":19.5,"h":19.76,"l":19.43,"c":19.46,"v":11503},{"d":"2026-04-09","o":19.46,"h":19.97,"l":19.53,"c":19.68,"v":11976},{"d":"2026-04-10","o":19.73,"h":20,"l":19.73,"c":19.95,"v":14292},{"d":"2026-04-13","o":19.97,"h":20.01,"l":19.83,"c":19.83,"v":9304},{"d":"2026-04-14","o":20.02,"h":20.06,"l":19.85,"c":20.04,"v":5976},{"d":"2026-04-15","o":20.11,"h":20.17,"l":19.95,"c":20.17,"v":11389},{"d":"2026-04-16","o":20.26,"h":20.39,"l":20.1,"c":20.13,"v":7955},{"d":"2026-04-17","o":20.35,"h":20.62,"l":20.2,"c":20.27,"v":6576},{"d":"2026-04-20","o":20.21,"h":20.62,"l":20.2,"c":20.13,"v":6576},{"d":"2026-04-21","o":20.16,"h":20.62,"l":20.2,"c":19.8,"v":6576},{"d":"2026-04-22","o":19.95,"h":20,"l":19.77,"c":19.8,"v":4634},{"d":"2026-04-23","o":19.77,"h":19.99,"l":19.55,"c":19.59,"v":12749},{"d":"2026-04-24","o":19.68,"h":19.89,"l":19.55,"c":19.63,"v":2928},{"d":"2026-04-27","o":19.71,"h":19.74,"l":19.58,"c":19.66,"v":6471},{"d":"2026-04-28","o":19.7,"h":19.67,"l":19.49,"c":19.67,"v":11732},{"d":"2026-04-29","o":19.61,"h":19.59,"l":19.35,"c":19.44,"v":5946},{"d":"2026-04-30","o":19.55,"h":19.58,"l":19.44,"c":19.58,"v":5452},{"d":"2026-05-01","o":19.61,"h":19.76,"l":19.52,"c":19.68,"v":6755},{"d":"2026-05-04","o":19.67,"h":19.65,"l":19.44,"c":19.45,"v":9068},{"d":"2026-05-05","o":19.45,"h":19.89,"l":19.46,"c":19.66,"v":21385},{"d":"2026-05-06","o":19.66,"h":19.89,"l":19.67,"c":19.67,"v":6008},{"d":"2026-05-07","o":19.65,"h":19.86,"l":19.55,"c":19.65,"v":9493},{"d":"2026-05-08","o":19.56,"h":19.88,"l":19.64,"c":19.78,"v":7808},{"d":"2026-05-11","o":19.77,"h":19.82,"l":19.7,"c":19.75,"v":9097},{"d":"2026-05-12","o":19.78,"h":19.76,"l":19.5,"c":19.74,"v":9998},{"d":"2026-05-13","o":19.7,"h":19.71,"l":19.52,"c":19.71,"v":5227},{"d":"2026-05-14","o":19.71,"h":19.69,"l":19.55,"c":19.68,"v":8915},{"d":"2026-05-15","o":19.54,"h":19.7,"l":19.44,"c":19.65,"v":17094},{"d":"2026-05-18","o":19.65,"h":19.7,"l":19.6,"c":19.65,"v":12254},{"d":"2026-05-19","o":19.52,"h":19.67,"l":19.43,"c":19.56,"v":14838}]