[{"d":"2020-07-29","o":19.8,"h":19.8,"l":18.81,"c":18.95,"v":1742100},{"d":"2020-07-30","o":19,"h":19.13,"l":18.6,"c":18.93,"v":205300},{"d":"2020-07-31","o":18.95,"h":19.65,"l":18.9,"c":19.64,"v":328200},{"d":"2020-08-03","o":19.63,"h":19.63,"l":19.09,"c":19.24,"v":63300},{"d":"2020-08-04","o":19.23,"h":19.54,"l":19.23,"c":19.5,"v":61000},{"d":"2020-08-05","o":19.4,"h":19.4,"l":19.15,"c":19.35,"v":27300},{"d":"2020-08-06","o":19.28,"h":19.4,"l":19.15,"c":19.4,"v":20400},{"d":"2020-08-07","o":19.49,"h":19.5,"l":19.45,"c":19.45,"v":37000},{"d":"2020-08-10","o":19.5,"h":19.5,"l":19.4,"c":19.5,"v":18600},{"d":"2020-08-11","o":19.5,"h":19.5,"l":19.3,"c":19.5,"v":18100},{"d":"2020-08-12","o":19.48,"h":19.49,"l":19.4,"c":19.49,"v":12800},{"d":"2020-08-13","o":19.48,"h":19.6,"l":19.4,"c":19.59,"v":64300},{"d":"2020-08-14","o":19.59,"h":19.59,"l":19.34,"c":19.49,"v":13300},{"d":"2020-08-17","o":19.45,"h":19.46,"l":19.34,"c":19.4,"v":27500},{"d":"2020-08-18","o":19.42,"h":19.45,"l":19.38,"c":19.4,"v":6200},{"d":"2020-08-19","o":19.37,"h":19.47,"l":19.37,"c":19.47,"v":3400},{"d":"2020-08-20","o":19.47,"h":19.5,"l":19.4,"c":19.5,"v":18300},{"d":"2020-08-21","o":19.41,"h":19.5,"l":19.36,"c":19.41,"v":13300},{"d":"2020-08-24","o":19.4,"h":19.4,"l":19.35,"c":19.4,"v":15600},{"d":"2020-08-25","o":19.39,"h":19.4,"l":19.32,"c":19.38,"v":5500},{"d":"2020-08-26","o":19.38,"h":19.38,"l":19.15,"c":19.25,"v":25200},{"d":"2020-08-27","o":19.18,"h":19.25,"l":19.04,"c":19.19,"v":34100},{"d":"2020-08-28","o":19.2,"h":19.2,"l":19,"c":19.19,"v":17300},{"d":"2020-08-31","o":19.09,"h":19.5,"l":19,"c":19.38,"v":61800},{"d":"2020-09-01","o":19.28,"h":19.47,"l":19.01,"c":19.47,"v":13200},{"d":"2020-09-02","o":19.49,"h":19.49,"l":19.04,"c":19.45,"v":25400},{"d":"2020-09-03","o":19.2,"h":19.4,"l":19.2,"c":19.35,"v":18800},{"d":"2020-09-04","o":19.38,"h":19.47,"l":19.05,"c":19.4,"v":9000},{"d":"2020-09-08","o":19.25,"h":19.5,"l":19.06,"c":19.45,"v":71200},{"d":"2020-09-09","o":19.45,"h":19.45,"l":19.11,"c":19.4,"v":13400},{"d":"2020-09-10","o":19.64,"h":19.64,"l":19.01,"c":19.33,"v":27200},{"d":"2020-09-11","o":19.23,"h":19.5,"l":18.99,"c":19.5,"v":36200},{"d":"2020-09-14","o":19.49,"h":19.49,"l":19.17,"c":19.4,"v":16900},{"d":"2020-09-15","o":19.49,"h":19.61,"l":19.08,"c":19.37,"v":37700},{"d":"2020-09-16","o":19.58,"h":19.58,"l":19.08,"c":19.39,"v":17700},{"d":"2020-09-17","o":19.26,"h":19.3,"l":19.19,"c":19.2,"v":9800},{"d":"2020-09-18","o":19.1,"h":19.38,"l":19,"c":19.05,"v":25800},{"d":"2020-09-21","o":19,"h":19.29,"l":19,"c":19.14,"v":7200},{"d":"2020-09-22","o":19.13,"h":19.13,"l":17.92,"c":18.06,"v":28500},{"d":"2020-09-23","o":18.06,"h":18.06,"l":16.6,"c":17.13,"v":96200},{"d":"2020-09-24","o":17.12,"h":17.55,"l":16.62,"c":17.55,"v":44100},{"d":"2020-09-25","o":17.55,"h":17.64,"l":16.82,"c":17.25,"v":29300},{"d":"2020-09-28","o":17.25,"h":17.62,"l":17.25,"c":17.53,"v":21600},{"d":"2020-09-29","o":17.53,"h":17.54,"l":17.25,"c":17.36,"v":11900},{"d":"2020-09-30","o":17.41,"h":17.69,"l":17.35,"c":17.51,"v":18100},{"d":"2020-10-01","o":17.55,"h":17.55,"l":16.92,"c":16.92,"v":44200},{"d":"2020-10-02","o":16.97,"h":17.18,"l":16.93,"c":17.05,"v":13500},{"d":"2020-10-05","o":17.01,"h":17.1,"l":16.89,"c":17,"v":19900},{"d":"2020-10-06","o":17.15,"h":17.4,"l":17.15,"c":17.2,"v":25800},{"d":"2020-10-07","o":17.3,"h":17.3,"l":16.9,"c":17.01,"v":48300},{"d":"2020-10-08","o":17.16,"h":17.23,"l":16.8,"c":17,"v":21500},{"d":"2020-10-09","o":17.05,"h":17.1,"l":16.75,"c":16.91,"v":36500},{"d":"2020-10-12","o":16.95,"h":17.18,"l":16.94,"c":17.09,"v":57600},{"d":"2020-10-13","o":17.06,"h":17.1,"l":16.78,"c":17.05,"v":47200},{"d":"2020-10-14","o":17,"h":17.36,"l":16.95,"c":17.29,"v":69600},{"d":"2020-10-15","o":17.3,"h":17.3,"l":16.95,"c":17.01,"v":53100},{"d":"2020-10-16","o":17.1,"h":17.19,"l":16.81,"c":16.85,"v":47100},{"d":"2020-10-19","o":16.94,"h":16.95,"l":16.72,"c":16.74,"v":34900},{"d":"2020-10-20","o":16.84,"h":16.95,"l":16.64,"c":16.69,"v":39600},{"d":"2020-10-21","o":16.82,"h":16.82,"l":16.65,"c":16.75,"v":25400},{"d":"2020-10-22","o":16.79,"h":17.01,"l":16.79,"c":17.01,"v":47800},{"d":"2020-10-23","o":17.14,"h":17.16,"l":17,"c":17.1,"v":26900},{"d":"2020-10-26","o":17,"h":17.09,"l":16.78,"c":17.05,"v":24600},{"d":"2020-10-27","o":17.04,"h":17.05,"l":16.89,"c":16.94,"v":24200},{"d":"2020-10-28","o":16.77,"h":16.97,"l":16.57,"c":16.57,"v":22900},{"d":"2020-10-29","o":16.6,"h":16.72,"l":16.5,"c":16.7,"v":48100},{"d":"2020-10-30","o":16.7,"h":16.77,"l":16.39,"c":16.41,"v":40000},{"d":"2020-11-02","o":16.5,"h":16.59,"l":16.21,"c":16.23,"v":35400},{"d":"2020-11-03","o":16.39,"h":16.54,"l":16.39,"c":16.45,"v":17700},{"d":"2020-11-04","o":16.43,"h":16.6,"l":16.28,"c":16.35,"v":30100},{"d":"2020-11-05","o":16.41,"h":16.69,"l":16.41,"c":16.63,"v":51900},{"d":"2020-11-06","o":16.71,"h":16.82,"l":16.55,"c":16.57,"v":34700},{"d":"2020-11-09","o":16.9,"h":17.3,"l":16.75,"c":16.92,"v":72400},{"d":"2020-11-10","o":17.05,"h":17.2,"l":16.94,"c":17.1,"v":72600},{"d":"2020-11-11","o":17.07,"h":17.33,"l":17.07,"c":17.11,"v":87200},{"d":"2020-11-12","o":17.09,"h":17.16,"l":16.86,"c":17.15,"v":64300},{"d":"2020-11-13","o":17.13,"h":17.54,"l":17.13,"c":17.54,"v":58700},{"d":"2020-11-16","o":17.77,"h":18.7,"l":17.52,"c":18.19,"v":71100},{"d":"2020-11-17","o":18.1,"h":18.68,"l":18.1,"c":18.33,"v":71400},{"d":"2020-11-18","o":18.35,"h":18.77,"l":18.35,"c":18.71,"v":54800},{"d":"2020-11-19","o":18.62,"h":18.76,"l":18.51,"c":18.65,"v":43400},{"d":"2020-11-20","o":18.93,"h":18.93,"l":17.67,"c":17.93,"v":141100},{"d":"2020-11-23","o":18.65,"h":18.65,"l":17.76,"c":18.04,"v":111100},{"d":"2020-11-24","o":17.9,"h":18.1,"l":17.78,"c":18.06,"v":408600},{"d":"2020-11-25","o":18.11,"h":18.18,"l":18.05,"c":18.16,"v":37700},{"d":"2020-11-27","o":18.09,"h":18.52,"l":18.09,"c":18.09,"v":17800},{"d":"2020-11-30","o":18.11,"h":18.29,"l":18.04,"c":18.11,"v":43500},{"d":"2020-12-01","o":17.94,"h":18.33,"l":17.94,"c":18.2,"v":37000},{"d":"2020-12-02","o":18.01,"h":18.45,"l":18.01,"c":18.44,"v":48400},{"d":"2020-12-03","o":18.31,"h":18.72,"l":18.31,"c":18.56,"v":36500},{"d":"2020-12-04","o":18.6,"h":18.92,"l":18.6,"c":18.92,"v":40700},{"d":"2020-12-07","o":18.72,"h":18.95,"l":18.6,"c":18.84,"v":29300},{"d":"2020-12-08","o":18.73,"h":18.85,"l":18.73,"c":18.81,"v":26500},{"d":"2020-12-09","o":18.81,"h":18.97,"l":18.63,"c":18.66,"v":23800},{"d":"2020-12-10","o":18.8,"h":18.87,"l":18.74,"c":18.85,"v":22900},{"d":"2020-12-11","o":18.77,"h":18.99,"l":18.7,"c":18.75,"v":30600},{"d":"2020-12-14","o":18.75,"h":19,"l":18.6,"c":18.94,"v":75100},{"d":"2020-12-15","o":18.9,"h":19.11,"l":18.9,"c":19.04,"v":49400},{"d":"2020-12-16","o":19.1,"h":19.1,"l":18.7,"c":18.89,"v":28500},{"d":"2020-12-17","o":18.83,"h":19.25,"l":18.8,"c":18.85,"v":35600},{"d":"2020-12-18","o":18.88,"h":19.75,"l":18.7,"c":18.83,"v":28500},{"d":"2020-12-21","o":19.06,"h":19.69,"l":18.64,"c":19.2,"v":90700},{"d":"2020-12-22","o":19.55,"h":19.55,"l":18.75,"c":18.99,"v":45400},{"d":"2020-12-23","o":18.99,"h":19.19,"l":18.71,"c":18.98,"v":33500},{"d":"2020-12-24","o":19.19,"h":19.19,"l":19.02,"c":19.07,"v":12700},{"d":"2020-12-28","o":19.08,"h":19.16,"l":18.87,"c":18.91,"v":29200},{"d":"2020-12-29","o":18.98,"h":19.2,"l":18.97,"c":19.08,"v":24800},{"d":"2020-12-30","o":19,"h":19.29,"l":18.93,"c":18.99,"v":36300},{"d":"2020-12-31","o":19.06,"h":19.25,"l":18.5,"c":18.51,"v":75300},{"d":"2021-01-04","o":18.66,"h":18.91,"l":18.25,"c":18.48,"v":33500},{"d":"2021-01-05","o":18.48,"h":18.69,"l":18.37,"c":18.56,"v":33600},{"d":"2021-01-06","o":18.55,"h":18.99,"l":18.55,"c":18.91,"v":33900},{"d":"2021-01-07","o":19.17,"h":19.49,"l":18.92,"c":19.48,"v":45300},{"d":"2021-01-08","o":19.64,"h":19.75,"l":19.35,"c":19.7,"v":53700},{"d":"2021-01-11","o":19.7,"h":19.7,"l":19.38,"c":19.69,"v":43700},{"d":"2021-01-12","o":19.59,"h":19.96,"l":19.53,"c":19.84,"v":30100},{"d":"2021-01-13","o":20.01,"h":20.05,"l":19.74,"c":19.88,"v":23400},{"d":"2021-01-14","o":20.64,"h":20.64,"l":19.8,"c":20.04,"v":29500},{"d":"2021-01-15","o":19.94,"h":20.21,"l":19.76,"c":20,"v":18800},{"d":"2021-01-19","o":20.5,"h":20.5,"l":19.73,"c":19.78,"v":23800},{"d":"2021-01-20","o":20,"h":20.37,"l":19.75,"c":19.95,"v":22400},{"d":"2021-01-21","o":20.05,"h":20.26,"l":19.66,"c":19.9,"v":34000},{"d":"2021-01-22","o":19.66,"h":19.97,"l":19.64,"c":19.93,"v":34100},{"d":"2021-01-25","o":19.93,"h":19.98,"l":19.74,"c":19.88,"v":18900},{"d":"2021-01-26","o":20,"h":20,"l":19.2,"c":19.54,"v":39100},{"d":"2021-01-27","o":19.97,"h":19.97,"l":18.96,"c":19.42,"v":15900},{"d":"2021-01-28","o":19.9,"h":19.9,"l":19,"c":19.27,"v":19500},{"d":"2021-01-29","o":19.79,"h":19.79,"l":19.15,"c":19.24,"v":29300},{"d":"2021-02-01","o":19.79,"h":19.8,"l":19.3,"c":19.78,"v":22100},{"d":"2021-02-02","o":19.9,"h":20.24,"l":19.61,"c":20.23,"v":42900},{"d":"2021-02-03","o":20.25,"h":20.25,"l":19.76,"c":20.14,"v":32600},{"d":"2021-02-04","o":20.02,"h":20.24,"l":19.94,"c":20.16,"v":20800},{"d":"2021-02-05","o":20.03,"h":20.22,"l":20,"c":20.12,"v":13500},{"d":"2021-02-08","o":20.1,"h":20.35,"l":19.9,"c":20.24,"v":50700},{"d":"2021-02-09","o":20.39,"h":20.5,"l":19.97,"c":20.05,"v":15900},{"d":"2021-02-10","o":20.01,"h":20.05,"l":19.85,"c":19.99,"v":16000},{"d":"2021-02-11","o":20.05,"h":20.05,"l":19.9,"c":20.03,"v":11300},{"d":"2021-02-12","o":19.99,"h":20.04,"l":19.5,"c":19.92,"v":24600},{"d":"2021-02-16","o":19.98,"h":20.26,"l":19.83,"c":20.06,"v":8700},{"d":"2021-02-17","o":19.82,"h":20,"l":19.82,"c":19.98,"v":7200},{"d":"2021-02-18","o":19.73,"h":19.99,"l":19.46,"c":19.46,"v":13900},{"d":"2021-02-19","o":19.7,"h":20.29,"l":19.41,"c":19.5,"v":8000},{"d":"2021-02-22","o":19.6,"h":19.6,"l":19.01,"c":19.01,"v":22200},{"d":"2021-02-23","o":19.25,"h":19.67,"l":18.81,"c":18.99,"v":33100},{"d":"2021-02-24","o":19.09,"h":19.36,"l":19,"c":19.22,"v":27500},{"d":"2021-02-25","o":19.12,"h":19.18,"l":18.89,"c":19.08,"v":18500},{"d":"2021-02-26","o":19.88,"h":19.88,"l":19,"c":19.03,"v":14500},{"d":"2021-03-01","o":19.63,"h":19.63,"l":19.23,"c":19.45,"v":9400},{"d":"2021-03-02","o":19.4,"h":19.53,"l":19.4,"c":19.5,"v":8800},{"d":"2021-03-03","o":19.41,"h":19.64,"l":19.15,"c":19.34,"v":13700},{"d":"2021-03-04","o":19.24,"h":19.4,"l":19.22,"c":19.23,"v":7800},{"d":"2021-03-05","o":19.47,"h":19.47,"l":19.05,"c":19.17,"v":4300},{"d":"2021-03-08","o":18.96,"h":19.34,"l":18.96,"c":19.17,"v":12600},{"d":"2021-03-09","o":19.35,"h":19.41,"l":19.16,"c":19.38,"v":7000},{"d":"2021-03-10","o":19.21,"h":19.4,"l":19.16,"c":19.32,"v":16900},{"d":"2021-03-11","o":19.27,"h":19.5,"l":19.27,"c":19.34,"v":17800},{"d":"2021-03-12","o":19.2,"h":19.5,"l":19.2,"c":19.4,"v":17000},{"d":"2021-03-15","o":19.42,"h":19.46,"l":19.35,"c":19.38,"v":10800},{"d":"2021-03-16","o":19.54,"h":19.54,"l":19.2,"c":19.41,"v":20200},{"d":"2021-03-17","o":19.37,"h":20.49,"l":19.25,"c":19.95,"v":18400},{"d":"2021-03-18","o":19.73,"h":19.73,"l":19.41,"c":19.46,"v":11000},{"d":"2021-03-19","o":19.9,"h":19.9,"l":19.21,"c":19.65,"v":15700},{"d":"2021-03-22","o":19.69,"h":19.69,"l":19.5,"c":19.64,"v":6100},{"d":"2021-03-23","o":19.39,"h":19.98,"l":18.92,"c":19.45,"v":18500},{"d":"2021-03-24","o":19.1,"h":19.5,"l":19.05,"c":19.35,"v":18500},{"d":"2021-03-25","o":19.2,"h":19.5,"l":18.75,"c":19.5,"v":31200},{"d":"2021-03-26","o":19.5,"h":19.74,"l":18.9,"c":19.34,"v":22700},{"d":"2021-03-29","o":19.34,"h":19.74,"l":19,"c":19.37,"v":16200},{"d":"2021-03-30","o":19.43,"h":19.7,"l":19.43,"c":19.69,"v":14200},{"d":"2021-03-31","o":19.75,"h":20,"l":19.48,"c":20,"v":36400},{"d":"2021-04-01","o":20,"h":20.2,"l":19.91,"c":19.97,"v":19300},{"d":"2021-04-05","o":19.96,"h":20.48,"l":19.6,"c":19.73,"v":34300},{"d":"2021-04-06","o":19.76,"h":20.49,"l":19.76,"c":20,"v":24300},{"d":"2021-04-07","o":19.88,"h":20.49,"l":19.88,"c":20.02,"v":24500},{"d":"2021-04-08","o":20.12,"h":20.23,"l":19.86,"c":20.03,"v":26400},{"d":"2021-04-09","o":20.13,"h":20.27,"l":19.98,"c":20.1,"v":16600},{"d":"2021-04-12","o":20.25,"h":20.33,"l":19.5,"c":19.75,"v":36900},{"d":"2021-04-13","o":19.66,"h":19.98,"l":19.55,"c":19.92,"v":9000},{"d":"2021-04-14","o":20.06,"h":20.32,"l":19.57,"c":19.71,"v":19800},{"d":"2021-04-15","o":20.05,"h":20.35,"l":20.01,"c":20.35,"v":10700},{"d":"2021-04-16","o":20.13,"h":20.35,"l":20.13,"c":20.35,"v":11700},{"d":"2021-04-19","o":20.35,"h":20.35,"l":20.01,"c":20.18,"v":8900},{"d":"2021-04-20","o":20.33,"h":20.33,"l":19.8,"c":19.86,"v":28000},{"d":"2021-04-21","o":20.35,"h":20.95,"l":19.89,"c":20.07,"v":39500},{"d":"2021-04-22","o":19.97,"h":20.25,"l":19.81,"c":19.93,"v":14400},{"d":"2021-04-23","o":19.81,"h":20.25,"l":19.81,"c":20.25,"v":18100},{"d":"2021-04-26","o":20.75,"h":20.75,"l":19.85,"c":20,"v":29500},{"d":"2021-04-27","o":20.12,"h":20.12,"l":19.9,"c":20,"v":18400},{"d":"2021-04-28","o":20.1,"h":20.24,"l":19.89,"c":20.24,"v":15200},{"d":"2021-04-29","o":20.24,"h":20.38,"l":20.1,"c":20.3,"v":13800},{"d":"2021-04-30","o":20.4,"h":21,"l":20.03,"c":20.03,"v":29100},{"d":"2021-05-03","o":20.39,"h":20.94,"l":20.35,"c":20.47,"v":22300},{"d":"2021-05-04","o":20.7,"h":20.9,"l":20.25,"c":20.28,"v":30000},{"d":"2021-05-05","o":20.3,"h":20.92,"l":20.25,"c":20.3,"v":10200},{"d":"2021-05-06","o":20.25,"h":20.7,"l":20.2,"c":20.35,"v":21300},{"d":"2021-05-07","o":20.5,"h":20.65,"l":20.29,"c":20.57,"v":18900},{"d":"2021-05-10","o":20.8,"h":21,"l":20.55,"c":20.83,"v":46800},{"d":"2021-05-11","o":20.9,"h":20.9,"l":20.25,"c":20.35,"v":29900},{"d":"2021-05-12","o":21,"h":21,"l":20.2,"c":20.27,"v":31300},{"d":"2021-05-13","o":20.3,"h":20.64,"l":20.3,"c":20.47,"v":16600},{"d":"2021-05-14","o":20.98,"h":20.99,"l":20.6,"c":20.89,"v":17300},{"d":"2021-05-17","o":22,"h":22,"l":20.89,"c":21.2,"v":42000},{"d":"2021-05-18","o":21.09,"h":21.99,"l":21.08,"c":21.48,"v":20600},{"d":"2021-05-19","o":21.9,"h":21.9,"l":20.78,"c":21.13,"v":34900},{"d":"2021-05-20","o":21.03,"h":21.6,"l":20.93,"c":21.18,"v":29400},{"d":"2021-05-21","o":21.44,"h":21.44,"l":20.77,"c":21,"v":18200},{"d":"2021-05-24","o":21.2,"h":21.2,"l":20.67,"c":20.77,"v":50400},{"d":"2021-05-25","o":20.85,"h":20.85,"l":20.56,"c":20.6,"v":20500},{"d":"2021-05-26","o":20.79,"h":20.87,"l":20.5,"c":20.62,"v":34700},{"d":"2021-05-27","o":20.62,"h":20.78,"l":20.62,"c":20.72,"v":22300},{"d":"2021-05-28","o":20.79,"h":21.15,"l":20.56,"c":21,"v":30700},{"d":"2021-06-01","o":21.16,"h":21.38,"l":21,"c":21.38,"v":20300},{"d":"2021-06-02","o":21.27,"h":21.53,"l":21.25,"c":21.48,"v":24800},{"d":"2021-06-03","o":21.48,"h":21.5,"l":21.37,"c":21.5,"v":13200},{"d":"2021-06-04","o":21.59,"h":21.9,"l":21.54,"c":21.89,"v":22700},{"d":"2021-06-07","o":22.45,"h":22.45,"l":21.81,"c":22.31,"v":15000},{"d":"2021-06-08","o":22.25,"h":22.37,"l":21.71,"c":21.84,"v":25300},{"d":"2021-06-09","o":21.83,"h":22.15,"l":21.61,"c":21.7,"v":15700},{"d":"2021-06-10","o":21.75,"h":21.75,"l":21.51,"c":21.65,"v":16500},{"d":"2021-06-11","o":21.57,"h":21.99,"l":21.57,"c":21.99,"v":6700},{"d":"2021-06-14","o":22.4,"h":22.4,"l":21.85,"c":22.35,"v":36400},{"d":"2021-06-15","o":22.58,"h":22.58,"l":22.15,"c":22.25,"v":23700},{"d":"2021-06-16","o":22.75,"h":22.75,"l":21.71,"c":21.75,"v":18900},{"d":"2021-06-17","o":23,"h":23,"l":21.12,"c":21.13,"v":31800},{"d":"2021-06-18","o":21.06,"h":21.3,"l":21.06,"c":21.13,"v":15700},{"d":"2021-06-21","o":21.14,"h":21.23,"l":20.95,"c":21.14,"v":29300},{"d":"2021-06-22","o":21.19,"h":21.19,"l":20.76,"c":20.95,"v":14400},{"d":"2021-06-23","o":20.8,"h":20.85,"l":20.74,"c":20.84,"v":13900},{"d":"2021-06-24","o":20.96,"h":20.96,"l":20.71,"c":20.8,"v":34300},{"d":"2021-06-25","o":20.96,"h":20.96,"l":20.71,"c":20.79,"v":11000},{"d":"2021-06-28","o":20.96,"h":21.34,"l":20.77,"c":21.33,"v":63900},{"d":"2021-06-29","o":21.33,"h":21.77,"l":21.25,"c":21.3,"v":29700},{"d":"2021-06-30","o":21.32,"h":21.42,"l":21.1,"c":21.42,"v":24400},{"d":"2021-07-01","o":21.5,"h":21.5,"l":21.29,"c":21.48,"v":25100},{"d":"2021-07-02","o":21.5,"h":21.89,"l":21.4,"c":21.77,"v":29100},{"d":"2021-07-06","o":21.66,"h":21.89,"l":21.34,"c":21.61,"v":53300},{"d":"2021-07-07","o":21.55,"h":21.55,"l":21.35,"c":21.5,"v":23600},{"d":"2021-07-08","o":21.26,"h":21.29,"l":21.05,"c":21.15,"v":19200},{"d":"2021-07-09","o":21.09,"h":21.27,"l":21.09,"c":21.25,"v":28700},{"d":"2021-07-12","o":21.14,"h":21.46,"l":21.13,"c":21.42,"v":15800},{"d":"2021-07-13","o":21.45,"h":21.45,"l":21.11,"c":21.24,"v":16600},{"d":"2021-07-14","o":21.29,"h":21.35,"l":21,"c":21.08,"v":44500},{"d":"2021-07-15","o":20.97,"h":21.05,"l":20.88,"c":21.04,"v":25900},{"d":"2021-07-16","o":20.84,"h":20.95,"l":20.77,"c":20.78,"v":37000},{"d":"2021-07-19","o":20.78,"h":20.78,"l":20.25,"c":20.46,"v":30000},{"d":"2021-07-20","o":20.36,"h":20.69,"l":20.36,"c":20.65,"v":37500},{"d":"2021-07-21","o":20.6,"h":20.85,"l":20.58,"c":20.64,"v":45000},{"d":"2021-07-22","o":20.56,"h":20.7,"l":20.52,"c":20.56,"v":12700},{"d":"2021-07-23","o":20.46,"h":20.71,"l":20.35,"c":20.61,"v":45600},{"d":"2021-07-26","o":20.65,"h":20.71,"l":20.6,"c":20.66,"v":74800},{"d":"2021-07-27","o":20.73,"h":20.73,"l":20.52,"c":20.64,"v":19300},{"d":"2021-07-28","o":20.81,"h":20.88,"l":20.45,"c":20.68,"v":41700},{"d":"2021-07-29","o":21.09,"h":21.09,"l":20.91,"c":21.05,"v":26700},{"d":"2021-07-30","o":21.58,"h":21.58,"l":20.87,"c":21.06,"v":49200},{"d":"2021-08-02","o":21.1,"h":21.24,"l":20.99,"c":21,"v":39500},{"d":"2021-08-03","o":20.84,"h":21.07,"l":20.84,"c":20.98,"v":24900},{"d":"2021-08-04","o":20.89,"h":21.18,"l":20.77,"c":20.85,"v":17800},{"d":"2021-08-05","o":20.96,"h":21.06,"l":20.83,"c":21.01,"v":29500},{"d":"2021-08-06","o":20.98,"h":21.29,"l":20.97,"c":21.15,"v":20300},{"d":"2021-08-09","o":21.3,"h":21.3,"l":20.81,"c":21.12,"v":24500},{"d":"2021-08-10","o":21.1,"h":21.3,"l":21.1,"c":21.25,"v":32700},{"d":"2021-08-11","o":21.5,"h":21.5,"l":21.2,"c":21.49,"v":24300},{"d":"2021-08-12","o":21.54,"h":21.62,"l":21.29,"c":21.58,"v":12800},{"d":"2021-08-13","o":21.62,"h":21.77,"l":21.6,"c":21.77,"v":19400},{"d":"2021-08-16","o":21.83,"h":21.83,"l":21.44,"c":21.68,"v":24400},{"d":"2021-08-17","o":21.78,"h":21.78,"l":21.02,"c":21.14,"v":25100},{"d":"2021-08-18","o":21.12,"h":21.48,"l":21.02,"c":21.46,"v":24200},{"d":"2021-08-19","o":21.05,"h":21.25,"l":20.86,"c":20.93,"v":54700},{"d":"2021-08-20","o":21.29,"h":21.29,"l":20.82,"c":21.08,"v":39700},{"d":"2021-08-23","o":21.13,"h":21.13,"l":20.86,"c":20.98,"v":30800},{"d":"2021-08-24","o":21.05,"h":21.12,"l":20.83,"c":21.03,"v":35400},{"d":"2021-08-25","o":21.07,"h":21.08,"l":20.84,"c":20.95,"v":62000},{"d":"2021-08-26","o":20.92,"h":20.97,"l":20.74,"c":20.75,"v":26600},{"d":"2021-08-27","o":20.84,"h":20.85,"l":20.67,"c":20.77,"v":54100},{"d":"2021-08-30","o":20.7,"h":20.95,"l":20.7,"c":20.78,"v":27000},{"d":"2021-08-31","o":20.84,"h":20.92,"l":20.76,"c":20.79,"v":29800},{"d":"2021-09-01","o":20.82,"h":21.1,"l":20.79,"c":21.1,"v":40500},{"d":"2021-09-02","o":21.18,"h":21.27,"l":21.08,"c":21.27,"v":23900},{"d":"2021-09-03","o":21.26,"h":21.26,"l":21.13,"c":21.13,"v":13600},{"d":"2021-09-07","o":21.17,"h":21.35,"l":21.13,"c":21.16,"v":17100},{"d":"2021-09-08","o":21.19,"h":21.2,"l":21.04,"c":21.2,"v":21500},{"d":"2021-09-09","o":21.25,"h":21.33,"l":20.83,"c":21.02,"v":25500},{"d":"2021-09-10","o":21.11,"h":21.19,"l":20.9,"c":20.9,"v":27300},{"d":"2021-09-13","o":20.91,"h":21.1,"l":20.91,"c":20.96,"v":19900},{"d":"2021-09-14","o":20.96,"h":21,"l":20.81,"c":20.87,"v":15000},{"d":"2021-09-15","o":20.78,"h":20.86,"l":20.76,"c":20.82,"v":13000},{"d":"2021-09-16","o":20.89,"h":20.89,"l":20.69,"c":20.74,"v":19900},{"d":"2021-09-17","o":20.56,"h":20.67,"l":20.56,"c":20.56,"v":13800},{"d":"2021-09-20","o":20.55,"h":20.55,"l":19.63,"c":20.04,"v":50200},{"d":"2021-09-21","o":20.05,"h":20.44,"l":20.05,"c":20.12,"v":19300},{"d":"2021-09-22","o":20.17,"h":20.3,"l":20.17,"c":20.18,"v":10700},{"d":"2021-09-23","o":20.28,"h":20.83,"l":20.21,"c":20.24,"v":20300},{"d":"2021-09-24","o":20.64,"h":20.64,"l":20.02,"c":20.02,"v":51200},{"d":"2021-09-27","o":20.08,"h":20.2,"l":19.98,"c":19.98,"v":30700},{"d":"2021-09-28","o":19.98,"h":20.07,"l":19.62,"c":19.7,"v":19000},{"d":"2021-09-29","o":19.98,"h":19.98,"l":19.72,"c":19.87,"v":16600},{"d":"2021-09-30","o":20.38,"h":20.38,"l":19.71,"c":19.93,"v":21100},{"d":"2021-10-01","o":19.93,"h":20.03,"l":19.93,"c":19.93,"v":19200},{"d":"2021-10-04","o":19.9,"h":20.08,"l":19.9,"c":19.97,"v":17400},{"d":"2021-10-05","o":19.95,"h":20.19,"l":19.95,"c":20.19,"v":9900},{"d":"2021-10-06","o":20.01,"h":20.18,"l":19.8,"c":20.14,"v":27300},{"d":"2021-10-07","o":20.12,"h":20.73,"l":20.12,"c":20.43,"v":42100},{"d":"2021-10-08","o":20.58,"h":20.68,"l":20.4,"c":20.54,"v":35600},{"d":"2021-10-11","o":20.6,"h":20.62,"l":20.41,"c":20.54,"v":10500},{"d":"2021-10-12","o":20.78,"h":20.78,"l":20.41,"c":20.51,"v":6800},{"d":"2021-10-13","o":20.63,"h":20.63,"l":20.4,"c":20.51,"v":23600},{"d":"2021-10-14","o":20.54,"h":20.74,"l":20.54,"c":20.67,"v":12700},{"d":"2021-10-15","o":20.8,"h":20.88,"l":20.73,"c":20.76,"v":28500},{"d":"2021-10-18","o":20.85,"h":20.85,"l":20.67,"c":20.74,"v":15400},{"d":"2021-10-19","o":21,"h":21,"l":20.66,"c":20.66,"v":48500},{"d":"2021-10-20","o":20.91,"h":21,"l":20.82,"c":21,"v":18900},{"d":"2021-10-21","o":21,"h":21.17,"l":20.76,"c":20.82,"v":21700},{"d":"2021-10-22","o":21,"h":21,"l":20.8,"c":20.9,"v":17400},{"d":"2021-10-25","o":20.81,"h":20.95,"l":20.74,"c":20.87,"v":22000},{"d":"2021-10-26","o":20.76,"h":20.91,"l":20.74,"c":20.78,"v":29200},{"d":"2021-10-27","o":20.88,"h":20.94,"l":20.66,"c":20.72,"v":17100},{"d":"2021-10-28","o":20.96,"h":21,"l":20.81,"c":21,"v":18000},{"d":"2021-10-29","o":21.07,"h":21.07,"l":20.79,"c":20.93,"v":25400},{"d":"2021-11-01","o":20.95,"h":21.05,"l":20.85,"c":21,"v":18500},{"d":"2021-11-02","o":21,"h":21,"l":20.85,"c":20.99,"v":14100},{"d":"2021-11-03","o":20.99,"h":21.03,"l":20.92,"c":20.95,"v":9700},{"d":"2021-11-04","o":21.08,"h":21.08,"l":20.83,"c":20.87,"v":8100},{"d":"2021-11-05","o":21.01,"h":21.16,"l":20.88,"c":21.02,"v":12300},{"d":"2021-11-08","o":21.16,"h":21.19,"l":20.98,"c":21.17,"v":14600},{"d":"2021-11-09","o":21.17,"h":21.18,"l":21.04,"c":21.11,"v":6800},{"d":"2021-11-10","o":21.16,"h":21.19,"l":20.8,"c":21.04,"v":13200},{"d":"2021-11-11","o":21.02,"h":21.21,"l":20.9,"c":21.19,"v":30700},{"d":"2021-11-12","o":21.5,"h":21.5,"l":20.92,"c":21,"v":25700},{"d":"2021-11-15","o":20.98,"h":21.1,"l":20.98,"c":21,"v":20700},{"d":"2021-11-16","o":21,"h":21,"l":20.96,"c":20.97,"v":16600},{"d":"2021-11-17","o":21,"h":21,"l":20.75,"c":20.75,"v":26700},{"d":"2021-11-18","o":20.66,"h":20.83,"l":20.47,"c":20.49,"v":18600},{"d":"2021-11-19","o":20.39,"h":20.5,"l":20.25,"c":20.33,"v":29800},{"d":"2021-11-22","o":20.24,"h":20.29,"l":20.13,"c":20.18,"v":34100},{"d":"2021-11-23","o":20.18,"h":20.31,"l":20.1,"c":20.12,"v":49300},{"d":"2021-11-24","o":20.07,"h":20.21,"l":20.01,"c":20.03,"v":33900},{"d":"2021-11-26","o":19.95,"h":20,"l":19.76,"c":19.84,"v":10900},{"d":"2021-11-29","o":19.86,"h":19.86,"l":19.7,"c":19.76,"v":25400},{"d":"2021-11-30","o":19.77,"h":19.77,"l":19.33,"c":19.43,"v":43800},{"d":"2021-12-01","o":19.6,"h":19.75,"l":19.32,"c":19.32,"v":28200},{"d":"2021-12-02","o":19.46,"h":19.56,"l":19.4,"c":19.54,"v":26000},{"d":"2021-12-03","o":19.64,"h":19.74,"l":19.37,"c":19.44,"v":22300},{"d":"2021-12-06","o":19.54,"h":19.97,"l":19.43,"c":19.72,"v":75900},{"d":"2021-12-07","o":20.02,"h":20.02,"l":19.75,"c":19.9,"v":43700},{"d":"2021-12-08","o":20,"h":20,"l":19.78,"c":19.87,"v":28900},{"d":"2021-12-09","o":19.87,"h":19.91,"l":19.57,"c":19.61,"v":29100},{"d":"2021-12-10","o":19.67,"h":19.76,"l":19.6,"c":19.68,"v":18000},{"d":"2021-12-13","o":19.55,"h":19.6,"l":19.5,"c":19.53,"v":19000},{"d":"2021-12-14","o":19.41,"h":19.63,"l":19.41,"c":19.6,"v":26500},{"d":"2021-12-15","o":19.57,"h":19.86,"l":19.4,"c":19.72,"v":35100},{"d":"2021-12-16","o":20.65,"h":20.65,"l":19.75,"c":19.95,"v":37700},{"d":"2021-12-17","o":19.89,"h":20.14,"l":19.77,"c":19.96,"v":15100},{"d":"2021-12-20","o":19.91,"h":19.94,"l":19.51,"c":19.73,"v":32600},{"d":"2021-12-21","o":19.77,"h":20.25,"l":19.73,"c":20.06,"v":21600},{"d":"2021-12-22","o":20.08,"h":20.08,"l":19.87,"c":20.01,"v":33800},{"d":"2021-12-23","o":20.01,"h":20.31,"l":20.01,"c":20.31,"v":7600},{"d":"2021-12-27","o":20.21,"h":20.44,"l":20.07,"c":20.3,"v":19700},{"d":"2021-12-28","o":20.42,"h":20.48,"l":20.24,"c":20.34,"v":36800},{"d":"2021-12-29","o":20.34,"h":20.39,"l":20.11,"c":20.39,"v":34000},{"d":"2021-12-30","o":20.5,"h":20.5,"l":20.25,"c":20.35,"v":33200},{"d":"2021-12-31","o":20.32,"h":20.56,"l":20.32,"c":20.53,"v":17100},{"d":"2022-01-03","o":20.42,"h":20.69,"l":20.37,"c":20.69,"v":13200},{"d":"2022-01-04","o":20.75,"h":20.77,"l":20.47,"c":20.6,"v":16300},{"d":"2022-01-05","o":20.6,"h":20.62,"l":20.25,"c":20.31,"v":22400},{"d":"2022-01-06","o":20.47,"h":20.47,"l":20.1,"c":20.23,"v":28200},{"d":"2022-01-07","o":20.18,"h":20.39,"l":20.12,"c":20.39,"v":13200},{"d":"2022-01-10","o":20.43,"h":20.43,"l":20.1,"c":20.31,"v":15300},{"d":"2022-01-11","o":20.39,"h":20.54,"l":20.2,"c":20.39,"v":12700},{"d":"2022-01-12","o":20.48,"h":20.48,"l":20.36,"c":20.4,"v":7900},{"d":"2022-01-13","o":20.58,"h":20.58,"l":20.4,"c":20.45,"v":5200},{"d":"2022-01-14","o":20.35,"h":20.48,"l":20.35,"c":20.48,"v":8800},{"d":"2022-01-18","o":20.56,"h":20.56,"l":20.39,"c":20.48,"v":14100},{"d":"2022-01-19","o":20.52,"h":20.54,"l":20.29,"c":20.3,"v":16500},{"d":"2022-01-20","o":20.43,"h":20.74,"l":20.35,"c":20.45,"v":24000},{"d":"2022-01-21","o":20.28,"h":20.42,"l":20.02,"c":20.02,"v":24600},{"d":"2022-01-24","o":19.99,"h":20.4,"l":19.13,"c":19.83,"v":59200},{"d":"2022-01-25","o":19.26,"h":20.29,"l":19.26,"c":19.68,"v":26400},{"d":"2022-01-26","o":19.9,"h":19.9,"l":19.48,"c":19.52,"v":19600},{"d":"2022-01-27","o":19.54,"h":19.75,"l":19.4,"c":19.5,"v":25000},{"d":"2022-01-28","o":19.99,"h":19.99,"l":19.4,"c":19.79,"v":16400},{"d":"2022-01-31","o":19.99,"h":19.99,"l":19.61,"c":19.99,"v":20100},{"d":"2022-02-01","o":19.95,"h":20.13,"l":19.91,"c":20.09,"v":16600},{"d":"2022-02-02","o":20.1,"h":20.2,"l":20.06,"c":20.14,"v":14500},{"d":"2022-02-03","o":20.11,"h":20.14,"l":19.93,"c":20.02,"v":15700},{"d":"2022-02-04","o":20.06,"h":20.09,"l":19.82,"c":20.05,"v":21500},{"d":"2022-02-07","o":19.99,"h":20,"l":19.82,"c":19.85,"v":15400},{"d":"2022-02-08","o":19.89,"h":20.09,"l":19.81,"c":19.88,"v":16800},{"d":"2022-02-09","o":19.9,"h":20.15,"l":19.9,"c":20.14,"v":21000},{"d":"2022-02-10","o":20.04,"h":20.15,"l":19.88,"c":19.88,"v":23900},{"d":"2022-02-11","o":19.99,"h":20,"l":19.86,"c":19.87,"v":35100},{"d":"2022-02-14","o":19.82,"h":20.03,"l":19.57,"c":19.72,"v":14300},{"d":"2022-02-15","o":19.68,"h":19.99,"l":19.68,"c":19.9,"v":26600},{"d":"2022-02-16","o":19.93,"h":20.16,"l":19.93,"c":20.11,"v":18200},{"d":"2022-02-17","o":20.01,"h":20.13,"l":20,"c":20.01,"v":7900},{"d":"2022-02-18","o":19.98,"h":20.05,"l":19.89,"c":19.97,"v":35400},{"d":"2022-02-22","o":19.98,"h":19.98,"l":19.62,"c":19.78,"v":23400},{"d":"2022-02-23","o":19.8,"h":19.8,"l":19.53,"c":19.58,"v":24400},{"d":"2022-02-24","o":19.56,"h":19.58,"l":19.3,"c":19.5,"v":30200},{"d":"2022-02-25","o":19.53,"h":19.92,"l":19.36,"c":19.82,"v":21800},{"d":"2022-02-28","o":19.22,"h":19.87,"l":19.22,"c":19.79,"v":46600},{"d":"2022-03-01","o":19.65,"h":19.71,"l":19.3,"c":19.37,"v":28900},{"d":"2022-03-02","o":19.69,"h":19.69,"l":19.44,"c":19.56,"v":25300},{"d":"2022-03-03","o":19.95,"h":19.95,"l":19.41,"c":19.43,"v":14500},{"d":"2022-03-04","o":19.35,"h":19.35,"l":19.16,"c":19.28,"v":20900},{"d":"2022-03-07","o":19.28,"h":19.28,"l":18.93,"c":18.94,"v":25400},{"d":"2022-03-08","o":18.99,"h":19.38,"l":18.85,"c":18.92,"v":21600},{"d":"2022-03-09","o":19.27,"h":19.31,"l":19.14,"c":19.18,"v":16500},{"d":"2022-03-10","o":19.39,"h":19.39,"l":19.02,"c":19.24,"v":39400},{"d":"2022-03-11","o":19.32,"h":19.32,"l":19.09,"c":19.17,"v":17400},{"d":"2022-03-14","o":19.13,"h":19.35,"l":18.76,"c":18.76,"v":20300},{"d":"2022-03-15","o":18.97,"h":18.97,"l":18.78,"c":18.87,"v":34000},{"d":"2022-03-16","o":19.07,"h":19.19,"l":18.82,"c":19.17,"v":24600},{"d":"2022-03-17","o":19.16,"h":19.48,"l":19.12,"c":19.48,"v":23500},{"d":"2022-03-18","o":19.46,"h":19.79,"l":19.42,"c":19.79,"v":22000},{"d":"2022-03-21","o":19.77,"h":19.87,"l":19.7,"c":19.78,"v":27400},{"d":"2022-03-22","o":19.77,"h":19.87,"l":19.62,"c":19.8,"v":20100},{"d":"2022-03-23","o":19.67,"h":19.72,"l":19.55,"c":19.69,"v":9200},{"d":"2022-03-24","o":19.69,"h":19.83,"l":19.6,"c":19.78,"v":12300},{"d":"2022-03-25","o":19.85,"h":19.99,"l":19.83,"c":19.92,"v":15400},{"d":"2022-03-28","o":19.79,"h":19.87,"l":19.75,"c":19.81,"v":7400},{"d":"2022-03-29","o":19.92,"h":20.09,"l":19.88,"c":20.04,"v":10700},{"d":"2022-03-30","o":20.06,"h":20.15,"l":19.94,"c":20.14,"v":7000},{"d":"2022-03-31","o":20.14,"h":20.25,"l":19.88,"c":20.15,"v":25000},{"d":"2022-04-01","o":20.21,"h":20.25,"l":20.06,"c":20.25,"v":11000},{"d":"2022-04-04","o":20.27,"h":20.4,"l":20.2,"c":20.4,"v":28500},{"d":"2022-04-05","o":20.4,"h":20.4,"l":20.14,"c":20.19,"v":7500},{"d":"2022-04-06","o":20.31,"h":20.37,"l":20,"c":20.02,"v":12800},{"d":"2022-04-07","o":19.97,"h":20.24,"l":19.92,"c":20.16,"v":12400},{"d":"2022-04-08","o":20.16,"h":20.53,"l":20.1,"c":20.12,"v":22600},{"d":"2022-04-11","o":19.78,"h":20.04,"l":19.78,"c":19.88,"v":23700},{"d":"2022-04-12","o":19.97,"h":20.51,"l":19.97,"c":20,"v":23000},{"d":"2022-04-13","o":20.03,"h":20.24,"l":20,"c":20.17,"v":16300},{"d":"2022-04-14","o":20.07,"h":20.35,"l":20.07,"c":20.18,"v":13900},{"d":"2022-04-18","o":20.57,"h":20.72,"l":20.32,"c":20.52,"v":67400},{"d":"2022-04-19","o":20.56,"h":20.77,"l":20.45,"c":20.62,"v":46500},{"d":"2022-04-20","o":20.68,"h":20.69,"l":20.56,"c":20.62,"v":25800},{"d":"2022-04-21","o":20.52,"h":20.6,"l":20.38,"c":20.38,"v":10100},{"d":"2022-04-22","o":20.23,"h":20.25,"l":20.03,"c":20.05,"v":35200},{"d":"2022-04-25","o":20,"h":20,"l":19.74,"c":19.9,"v":33000},{"d":"2022-04-26","o":19.86,"h":20.01,"l":19.73,"c":19.75,"v":14600},{"d":"2022-04-27","o":19.77,"h":19.85,"l":19.64,"c":19.73,"v":12100},{"d":"2022-04-28","o":19.9,"h":19.9,"l":19.46,"c":19.76,"v":14600},{"d":"2022-04-29","o":19.97,"h":19.97,"l":19.38,"c":19.38,"v":18500},{"d":"2022-05-02","o":19.24,"h":19.45,"l":19.19,"c":19.21,"v":24500},{"d":"2022-05-03","o":19.21,"h":19.35,"l":19,"c":19.12,"v":31800},{"d":"2022-05-04","o":19.06,"h":19.57,"l":19.06,"c":19.47,"v":10500},{"d":"2022-05-05","o":19.43,"h":19.43,"l":19.08,"c":19.12,"v":29500},{"d":"2022-05-06","o":19.08,"h":19.13,"l":19,"c":19.08,"v":9300},{"d":"2022-05-09","o":19.1,"h":19.1,"l":18.55,"c":18.58,"v":31200},{"d":"2022-05-10","o":18.66,"h":19.41,"l":18.39,"c":18.41,"v":18900},{"d":"2022-05-11","o":18.67,"h":18.68,"l":18.31,"c":18.34,"v":18600},{"d":"2022-05-12","o":18.2,"h":18.31,"l":18.11,"c":18.18,"v":30600},{"d":"2022-05-13","o":18.58,"h":18.93,"l":18.45,"c":18.54,"v":23500},{"d":"2022-05-16","o":18.49,"h":18.83,"l":18.49,"c":18.72,"v":9000},{"d":"2022-05-17","o":18.91,"h":18.91,"l":18.5,"c":18.88,"v":15700},{"d":"2022-05-18","o":18.97,"h":18.97,"l":18.53,"c":18.63,"v":7200},{"d":"2022-05-19","o":18.57,"h":18.72,"l":18.4,"c":18.52,"v":19600},{"d":"2022-05-20","o":18.67,"h":19.44,"l":18.25,"c":18.49,"v":18500},{"d":"2022-05-23","o":18.65,"h":18.8,"l":18.6,"c":18.63,"v":11900},{"d":"2022-05-24","o":18.67,"h":18.67,"l":18.4,"c":18.63,"v":25700},{"d":"2022-05-25","o":18.63,"h":18.82,"l":18.61,"c":18.82,"v":9600},{"d":"2022-05-26","o":18.93,"h":19.28,"l":18.93,"c":18.98,"v":17500},{"d":"2022-05-27","o":19.2,"h":19.28,"l":19,"c":19.21,"v":9500},{"d":"2022-05-31","o":19.25,"h":19.53,"l":19.11,"c":19.31,"v":27200},{"d":"2022-06-01","o":19.46,"h":19.46,"l":19.1,"c":19.32,"v":20600},{"d":"2022-06-02","o":19.3,"h":19.5,"l":19.2,"c":19.43,"v":18000},{"d":"2022-06-03","o":19.48,"h":19.48,"l":19.26,"c":19.43,"v":12500},{"d":"2022-06-06","o":19.56,"h":19.6,"l":19.37,"c":19.37,"v":20700},{"d":"2022-06-07","o":19.42,"h":19.62,"l":19.32,"c":19.5,"v":8600},{"d":"2022-06-08","o":19.66,"h":19.68,"l":19.28,"c":19.56,"v":26400},{"d":"2022-06-09","o":19.46,"h":19.47,"l":19.27,"c":19.28,"v":30200},{"d":"2022-06-10","o":19.32,"h":19.32,"l":18.93,"c":18.93,"v":22600},{"d":"2022-06-13","o":18.4,"h":18.67,"l":17.99,"c":18.02,"v":29700},{"d":"2022-06-14","o":18.15,"h":18.15,"l":17.83,"c":17.83,"v":22200},{"d":"2022-06-15","o":18.14,"h":18.43,"l":17.68,"c":18.35,"v":44900},{"d":"2022-06-16","o":18.16,"h":18.16,"l":17.75,"c":17.79,"v":14000},{"d":"2022-06-17","o":17.74,"h":17.97,"l":17.51,"c":17.65,"v":9500},{"d":"2022-06-21","o":17.77,"h":17.99,"l":17.72,"c":17.92,"v":10000},{"d":"2022-06-22","o":17.96,"h":17.96,"l":17.65,"c":17.65,"v":7900},{"d":"2022-06-23","o":17.78,"h":18.05,"l":17.71,"c":17.78,"v":10400},{"d":"2022-06-24","o":17.83,"h":18.13,"l":17.79,"c":18.08,"v":19600},{"d":"2022-06-27","o":18.05,"h":18.22,"l":18.05,"c":18.11,"v":8300},{"d":"2022-06-28","o":18.27,"h":18.31,"l":18.03,"c":18.04,"v":20800},{"d":"2022-06-29","o":18.1,"h":18.1,"l":17.85,"c":17.94,"v":8600},{"d":"2022-06-30","o":18.09,"h":18.33,"l":17.88,"c":18.03,"v":17000},{"d":"2022-07-01","o":18.12,"h":18.25,"l":17.88,"c":18.02,"v":20900},{"d":"2022-07-05","o":17.85,"h":18.03,"l":17.46,"c":17.74,"v":24700},{"d":"2022-07-06","o":17.75,"h":17.95,"l":17.28,"c":17.51,"v":26200},{"d":"2022-07-07","o":17.59,"h":17.79,"l":17.59,"c":17.71,"v":3900},{"d":"2022-07-08","o":17.77,"h":17.92,"l":17.54,"c":17.77,"v":15300},{"d":"2022-07-11","o":17.79,"h":17.79,"l":17.66,"c":17.79,"v":4100},{"d":"2022-07-12","o":17.71,"h":17.73,"l":17.58,"c":17.58,"v":9400},{"d":"2022-07-13","o":17.58,"h":17.77,"l":17.58,"c":17.76,"v":6700},{"d":"2022-07-14","o":17.53,"h":17.62,"l":17.33,"c":17.52,"v":14600},{"d":"2022-07-15","o":17.77,"h":17.77,"l":17.55,"c":17.63,"v":11600},{"d":"2022-07-18","o":17.65,"h":17.89,"l":17.65,"c":17.85,"v":8900},{"d":"2022-07-19","o":18.3,"h":18.3,"l":18.01,"c":18.15,"v":10800},{"d":"2022-07-20","o":18.14,"h":18.3,"l":18.1,"c":18.28,"v":9200},{"d":"2022-07-21","o":18.07,"h":18.07,"l":17.56,"c":18,"v":23900},{"d":"2022-07-22","o":17.91,"h":18.15,"l":17.9,"c":18.07,"v":17500},{"d":"2022-07-25","o":18.11,"h":18.29,"l":17.96,"c":18.23,"v":13600},{"d":"2022-07-26","o":18.18,"h":18.29,"l":18.17,"c":18.25,"v":2400},{"d":"2022-07-27","o":18.28,"h":18.29,"l":18.2,"c":18.28,"v":10500},{"d":"2022-07-28","o":18.28,"h":18.4,"l":18.21,"c":18.35,"v":14700},{"d":"2022-07-29","o":18.51,"h":18.58,"l":18.43,"c":18.58,"v":13900},{"d":"2022-08-01","o":18.5,"h":18.98,"l":18.49,"c":18.98,"v":17900},{"d":"2022-08-02","o":18.83,"h":19.02,"l":18.74,"c":18.99,"v":19400},{"d":"2022-08-03","o":19.34,"h":19.34,"l":18.97,"c":19.14,"v":11400},{"d":"2022-08-04","o":18.99,"h":19.24,"l":18.99,"c":19.18,"v":11900},{"d":"2022-08-05","o":19.13,"h":19.26,"l":18.99,"c":19.06,"v":5500},{"d":"2022-08-08","o":19.67,"h":19.75,"l":19.24,"c":19.75,"v":8300},{"d":"2022-08-09","o":19.69,"h":19.69,"l":19.15,"c":19.28,"v":13100},{"d":"2022-08-10","o":19.32,"h":19.46,"l":19.15,"c":19.3,"v":7100},{"d":"2022-08-11","o":19.42,"h":19.5,"l":19.25,"c":19.29,"v":10400},{"d":"2022-08-12","o":19.49,"h":19.49,"l":18.42,"c":19.06,"v":25400},{"d":"2022-08-15","o":19.24,"h":19.24,"l":18.94,"c":19.13,"v":9200},{"d":"2022-08-16","o":19,"h":19.33,"l":19,"c":19.27,"v":11200},{"d":"2022-08-17","o":19.36,"h":19.36,"l":19.04,"c":19.28,"v":23100},{"d":"2022-08-18","o":19.3,"h":19.55,"l":19.21,"c":19.55,"v":13200},{"d":"2022-08-19","o":19.55,"h":19.56,"l":19.37,"c":19.48,"v":11000},{"d":"2022-08-22","o":19.39,"h":19.48,"l":19.19,"c":19.21,"v":5000},{"d":"2022-08-23","o":19.14,"h":19.44,"l":19.14,"c":19.37,"v":27300},{"d":"2022-08-24","o":19.49,"h":19.49,"l":19.12,"c":19.41,"v":18600},{"d":"2022-08-25","o":19.55,"h":19.55,"l":19.08,"c":19.4,"v":20400},{"d":"2022-08-26","o":19.48,"h":19.48,"l":19.01,"c":19.02,"v":9200},{"d":"2022-08-29","o":18.98,"h":18.99,"l":18.78,"c":18.93,"v":9100},{"d":"2022-08-30","o":19.03,"h":19.03,"l":18.53,"c":18.86,"v":14600},{"d":"2022-08-31","o":19.19,"h":19.19,"l":18.6,"c":18.69,"v":12600},{"d":"2022-09-01","o":18.57,"h":18.63,"l":18.5,"c":18.54,"v":11500},{"d":"2022-09-02","o":18.61,"h":18.68,"l":18.35,"c":18.43,"v":8200},{"d":"2022-09-06","o":18.44,"h":18.44,"l":17.72,"c":17.74,"v":48100},{"d":"2022-09-07","o":17.84,"h":18.09,"l":17.65,"c":18.09,"v":64600},{"d":"2022-09-08","o":17.94,"h":18.04,"l":17.94,"c":17.98,"v":19700},{"d":"2022-09-09","o":18.1,"h":18.6,"l":17.98,"c":18.27,"v":13300},{"d":"2022-09-12","o":18.26,"h":18.55,"l":18.26,"c":18.5,"v":15600},{"d":"2022-09-13","o":18.29,"h":18.39,"l":18.25,"c":18.28,"v":26100},{"d":"2022-09-14","o":18.23,"h":18.36,"l":18.05,"c":18.13,"v":13100},{"d":"2022-09-15","o":18.02,"h":18.09,"l":17.96,"c":17.96,"v":10200},{"d":"2022-09-16","o":17.91,"h":17.95,"l":17.44,"c":17.83,"v":26200},{"d":"2022-09-19","o":17.71,"h":18.16,"l":17.71,"c":17.89,"v":6900},{"d":"2022-09-20","o":17.85,"h":17.85,"l":17.5,"c":17.7,"v":7400},{"d":"2022-09-21","o":17.61,"h":17.7,"l":17.49,"c":17.5,"v":9600},{"d":"2022-09-22","o":17.87,"h":17.87,"l":17.01,"c":17.37,"v":16300},{"d":"2022-09-23","o":17.11,"h":17.96,"l":16.63,"c":16.71,"v":45900},{"d":"2022-09-26","o":16.67,"h":16.89,"l":15.95,"c":16.19,"v":34900},{"d":"2022-09-27","o":16.32,"h":16.34,"l":15.93,"c":16.08,"v":19900},{"d":"2022-09-28","o":16.08,"h":16.5,"l":16.08,"c":16.44,"v":21000},{"d":"2022-09-29","o":16.27,"h":16.27,"l":15.63,"c":15.76,"v":48500},{"d":"2022-09-30","o":15.96,"h":16.03,"l":15.73,"c":15.73,"v":24100},{"d":"2022-10-03","o":15.8,"h":16.25,"l":15.8,"c":16.16,"v":18700},{"d":"2022-10-04","o":16.42,"h":16.74,"l":16.41,"c":16.69,"v":23100},{"d":"2022-10-05","o":16.67,"h":16.67,"l":16.33,"c":16.51,"v":19100},{"d":"2022-10-06","o":16.36,"h":16.52,"l":16.13,"c":16.2,"v":24700},{"d":"2022-10-07","o":16.02,"h":16.36,"l":15.89,"c":15.93,"v":14400},{"d":"2022-10-10","o":15.85,"h":15.98,"l":15.85,"c":15.85,"v":8200},{"d":"2022-10-11","o":15.85,"h":16.02,"l":15.73,"c":15.9,"v":7000},{"d":"2022-10-12","o":15.8,"h":15.8,"l":15.57,"c":15.59,"v":18400},{"d":"2022-10-13","o":15.48,"h":15.82,"l":15.27,"c":15.73,"v":19500},{"d":"2022-10-14","o":15.89,"h":15.93,"l":15.55,"c":15.56,"v":16400},{"d":"2022-10-17","o":15.68,"h":16.2,"l":15.68,"c":15.96,"v":15900},{"d":"2022-10-18","o":16.05,"h":16.34,"l":15.95,"c":16.12,"v":35400},{"d":"2022-10-19","o":15.91,"h":16.12,"l":15.91,"c":16.05,"v":30800},{"d":"2022-10-20","o":16.1,"h":16.19,"l":15.9,"c":15.93,"v":23100},{"d":"2022-10-21","o":16,"h":16.09,"l":15.92,"c":16.08,"v":9300},{"d":"2022-10-24","o":16.23,"h":16.37,"l":16.01,"c":16.35,"v":12500},{"d":"2022-10-25","o":16.29,"h":16.39,"l":16.24,"c":16.33,"v":10200},{"d":"2022-10-26","o":16.39,"h":16.65,"l":16.08,"c":16.48,"v":36900},{"d":"2022-10-27","o":16.62,"h":16.73,"l":16.6,"c":16.67,"v":14500},{"d":"2022-10-28","o":16.7,"h":16.8,"l":16.69,"c":16.78,"v":5400},{"d":"2022-10-31","o":16.75,"h":16.95,"l":16.62,"c":16.64,"v":30600},{"d":"2022-11-01","o":16.74,"h":17.14,"l":16.67,"c":16.75,"v":43200},{"d":"2022-11-02","o":16.67,"h":17,"l":16.58,"c":16.61,"v":43400},{"d":"2022-11-03","o":16.55,"h":16.62,"l":16.44,"c":16.49,"v":18900},{"d":"2022-11-04","o":16.65,"h":16.88,"l":16.43,"c":16.86,"v":19400},{"d":"2022-11-07","o":16.97,"h":16.97,"l":16.69,"c":16.85,"v":18400},{"d":"2022-11-08","o":16.76,"h":17.18,"l":16.76,"c":17.12,"v":12600},{"d":"2022-11-09","o":17.12,"h":17.28,"l":16.89,"c":16.91,"v":17000},{"d":"2022-11-10","o":17.33,"h":17.48,"l":17.31,"c":17.43,"v":14800},{"d":"2022-11-11","o":17.55,"h":17.55,"l":17.27,"c":17.38,"v":14800},{"d":"2022-11-14","o":17.26,"h":17.47,"l":17.25,"c":17.26,"v":15000},{"d":"2022-11-15","o":17.47,"h":17.5,"l":17.25,"c":17.37,"v":49200},{"d":"2022-11-16","o":17.39,"h":17.46,"l":17.36,"c":17.42,"v":9600},{"d":"2022-11-17","o":17.43,"h":17.45,"l":17.25,"c":17.45,"v":34300},{"d":"2022-11-18","o":17.5,"h":17.64,"l":17.5,"c":17.63,"v":13600},{"d":"2022-11-21","o":17.77,"h":17.87,"l":17.44,"c":17.6,"v":25600},{"d":"2022-11-22","o":18.17,"h":18.17,"l":17.67,"c":17.79,"v":23200},{"d":"2022-11-23","o":17.9,"h":17.92,"l":17.65,"c":17.91,"v":35000},{"d":"2022-11-25","o":17.96,"h":18.47,"l":17.93,"c":17.95,"v":8200},{"d":"2022-11-28","o":17.99,"h":17.99,"l":17.73,"c":17.78,"v":40500},{"d":"2022-11-29","o":17.83,"h":17.83,"l":17.69,"c":17.73,"v":37800},{"d":"2022-11-30","o":17.91,"h":18.34,"l":17.83,"c":18.3,"v":22300},{"d":"2022-12-01","o":18.21,"h":18.43,"l":17.92,"c":17.92,"v":29200},{"d":"2022-12-02","o":18.16,"h":18.16,"l":17.78,"c":17.83,"v":3800},{"d":"2022-12-05","o":17.83,"h":18.02,"l":17.66,"c":17.67,"v":20200},{"d":"2022-12-06","o":17.56,"h":17.85,"l":17.55,"c":17.66,"v":17200},{"d":"2022-12-07","o":17.72,"h":17.91,"l":17.65,"c":17.68,"v":25500},{"d":"2022-12-08","o":17.73,"h":17.85,"l":17.73,"c":17.76,"v":17200},{"d":"2022-12-09","o":17.73,"h":17.82,"l":17.66,"c":17.66,"v":13300},{"d":"2022-12-12","o":17.68,"h":17.92,"l":17.68,"c":17.86,"v":12500},{"d":"2022-12-13","o":18.23,"h":18.23,"l":18,"c":18.09,"v":18600},{"d":"2022-12-14","o":18.13,"h":18.48,"l":17.98,"c":18.13,"v":43400},{"d":"2022-12-15","o":17.92,"h":18,"l":17.67,"c":17.8,"v":27300},{"d":"2022-12-16","o":17.78,"h":17.83,"l":17.58,"c":17.62,"v":28900},{"d":"2022-12-19","o":17.6,"h":17.71,"l":17.27,"c":17.27,"v":17500},{"d":"2022-12-20","o":17.16,"h":17.81,"l":17.16,"c":17.3,"v":23400},{"d":"2022-12-21","o":17.34,"h":17.84,"l":17.34,"c":17.37,"v":39500},{"d":"2022-12-22","o":17.25,"h":17.26,"l":17.04,"c":17.09,"v":25700},{"d":"2022-12-23","o":16.95,"h":17.24,"l":16.95,"c":17.11,"v":51300},{"d":"2022-12-27","o":17.04,"h":17.42,"l":17.04,"c":17.15,"v":50400},{"d":"2022-12-28","o":17.13,"h":17.15,"l":16.96,"c":17.05,"v":52100},{"d":"2022-12-29","o":17.06,"h":17.16,"l":17.01,"c":17.06,"v":24500},{"d":"2022-12-30","o":16.93,"h":17.18,"l":16.93,"c":17.02,"v":23900},{"d":"2023-01-03","o":17.07,"h":17.26,"l":17.06,"c":17.1,"v":19600},{"d":"2023-01-04","o":17.39,"h":17.55,"l":17.27,"c":17.43,"v":17400},{"d":"2023-01-05","o":17.34,"h":17.65,"l":17.3,"c":17.33,"v":16100},{"d":"2023-01-06","o":17.5,"h":17.76,"l":17.5,"c":17.71,"v":9200},{"d":"2023-01-09","o":17.78,"h":18.06,"l":17.78,"c":17.93,"v":19300},{"d":"2023-01-10","o":17.95,"h":18.04,"l":17.91,"c":18.04,"v":7800},{"d":"2023-01-11","o":18.15,"h":18.41,"l":18.12,"c":18.25,"v":30000},{"d":"2023-01-12","o":18.33,"h":18.57,"l":18.33,"c":18.49,"v":14700},{"d":"2023-01-13","o":18.48,"h":18.74,"l":18.44,"c":18.54,"v":15500},{"d":"2023-01-17","o":18.73,"h":18.73,"l":18.5,"c":18.55,"v":11600},{"d":"2023-01-18","o":18.56,"h":18.83,"l":18.41,"c":18.45,"v":17900},{"d":"2023-01-19","o":18.39,"h":18.44,"l":18.26,"c":18.31,"v":20100},{"d":"2023-01-20","o":18.42,"h":18.45,"l":18.26,"c":18.45,"v":3200},{"d":"2023-01-23","o":18.2,"h":18.56,"l":18.2,"c":18.34,"v":16300},{"d":"2023-01-24","o":18.24,"h":18.36,"l":18.05,"c":18.35,"v":6700},{"d":"2023-01-25","o":18.29,"h":18.42,"l":18.17,"c":18.3,"v":15300},{"d":"2023-01-26","o":18.31,"h":18.5,"l":18.31,"c":18.47,"v":6000},{"d":"2023-01-27","o":18.47,"h":18.47,"l":18.32,"c":18.43,"v":7100},{"d":"2023-01-30","o":18.4,"h":18.42,"l":18.21,"c":18.22,"v":10300},{"d":"2023-01-31","o":18.22,"h":18.34,"l":18.18,"c":18.24,"v":28700},{"d":"2023-02-01","o":18.35,"h":18.41,"l":18.18,"c":18.37,"v":9800},{"d":"2023-02-02","o":18.48,"h":18.52,"l":18.19,"c":18.47,"v":12300},{"d":"2023-02-03","o":18.44,"h":18.44,"l":18.13,"c":18.18,"v":23900},{"d":"2023-02-06","o":18.19,"h":18.19,"l":18.06,"c":18.1,"v":17800},{"d":"2023-02-07","o":18.06,"h":18.19,"l":17.98,"c":18.17,"v":18000},{"d":"2023-02-08","o":18.16,"h":18.16,"l":18,"c":18.02,"v":18900},{"d":"2023-02-09","o":18.16,"h":18.2,"l":18.03,"c":18.03,"v":10400},{"d":"2023-02-10","o":18,"h":18.11,"l":18,"c":18.06,"v":13400},{"d":"2023-02-13","o":18.06,"h":18.23,"l":18.06,"c":18.23,"v":6100},{"d":"2023-02-14","o":18.75,"h":18.75,"l":18.1,"c":18.25,"v":6600},{"d":"2023-02-15","o":18.25,"h":18.25,"l":18.06,"c":18.17,"v":17200},{"d":"2023-02-16","o":18.34,"h":18.34,"l":18,"c":18.12,"v":22700},{"d":"2023-02-17","o":17.93,"h":18.06,"l":17.88,"c":18.03,"v":17400},{"d":"2023-02-21","o":17.9,"h":17.99,"l":17.74,"c":17.8,"v":10400},{"d":"2023-02-22","o":17.73,"h":18.07,"l":17.73,"c":17.81,"v":22400},{"d":"2023-02-23","o":17.97,"h":18.04,"l":17.7,"c":17.86,"v":16800},{"d":"2023-02-24","o":17.71,"h":18.25,"l":17.51,"c":17.58,"v":18300},{"d":"2023-02-27","o":17.74,"h":17.89,"l":17.56,"c":17.68,"v":12000},{"d":"2023-02-28","o":17.68,"h":17.74,"l":17.58,"c":17.62,"v":17100},{"d":"2023-03-01","o":17.67,"h":17.67,"l":17.44,"c":17.58,"v":12600},{"d":"2023-03-02","o":17.57,"h":17.79,"l":17.45,"c":17.67,"v":13100},{"d":"2023-03-03","o":17.77,"h":17.81,"l":17.7,"c":17.77,"v":13900},{"d":"2023-03-06","o":17.78,"h":17.78,"l":17.71,"c":17.73,"v":11000},{"d":"2023-03-07","o":17.74,"h":17.75,"l":17.52,"c":17.63,"v":19000},{"d":"2023-03-08","o":17.58,"h":17.7,"l":17.57,"c":17.7,"v":14700},{"d":"2023-03-09","o":17.64,"h":17.78,"l":17.57,"c":17.6,"v":21700},{"d":"2023-03-10","o":17.59,"h":17.7,"l":17.32,"c":17.35,"v":12100},{"d":"2023-03-13","o":17.25,"h":17.5,"l":17.25,"c":17.38,"v":6600},{"d":"2023-03-14","o":17.55,"h":17.79,"l":17.5,"c":17.5,"v":43200},{"d":"2023-03-15","o":17.19,"h":17.62,"l":17.19,"c":17.29,"v":68700},{"d":"2023-03-16","o":17.17,"h":17.5,"l":17.17,"c":17.41,"v":53000},{"d":"2023-03-17","o":17.49,"h":17.49,"l":17.27,"c":17.37,"v":69300},{"d":"2023-03-20","o":17.28,"h":17.48,"l":17.28,"c":17.41,"v":51600},{"d":"2023-03-21","o":17.5,"h":17.62,"l":17.46,"c":17.52,"v":101000},{"d":"2023-03-22","o":17.44,"h":17.68,"l":17.34,"c":17.34,"v":68600},{"d":"2023-03-23","o":17.22,"h":17.4,"l":17.13,"c":17.22,"v":95900},{"d":"2023-03-24","o":17.34,"h":17.35,"l":17.05,"c":17.23,"v":34300},{"d":"2023-03-27","o":17.22,"h":17.4,"l":17.14,"c":17.14,"v":82700},{"d":"2023-03-28","o":17.14,"h":17.34,"l":17.12,"c":17.24,"v":111000},{"d":"2023-03-29","o":17.28,"h":17.57,"l":17.25,"c":17.45,"v":134500},{"d":"2023-03-30","o":17.62,"h":17.68,"l":17.48,"c":17.59,"v":65400},{"d":"2023-03-31","o":17.77,"h":17.96,"l":17.67,"c":17.96,"v":64700},{"d":"2023-04-03","o":17.81,"h":17.92,"l":17.79,"c":17.84,"v":50800},{"d":"2023-04-04","o":17.81,"h":17.83,"l":17.7,"c":17.76,"v":65100},{"d":"2023-04-05","o":17.7,"h":17.92,"l":17.66,"c":17.85,"v":43700},{"d":"2023-04-06","o":17.78,"h":18.04,"l":17.72,"c":17.93,"v":58300},{"d":"2023-04-10","o":17.9,"h":18.15,"l":17.89,"c":17.98,"v":38500},{"d":"2023-04-11","o":18.09,"h":18.1,"l":18.01,"c":18.03,"v":63900},{"d":"2023-04-12","o":18.13,"h":18.27,"l":18.03,"c":18.04,"v":63700},{"d":"2023-04-13","o":18.15,"h":18.25,"l":18.03,"c":18.16,"v":51800},{"d":"2023-04-14","o":18.1,"h":18.25,"l":18.07,"c":18.13,"v":57400},{"d":"2023-04-17","o":18.23,"h":18.23,"l":18.02,"c":18.05,"v":41400},{"d":"2023-04-18","o":18.07,"h":18.09,"l":17.92,"c":17.94,"v":34600},{"d":"2023-04-19","o":17.94,"h":18.01,"l":17.9,"c":17.99,"v":33900},{"d":"2023-04-20","o":17.83,"h":17.93,"l":17.75,"c":17.81,"v":25800},{"d":"2023-04-21","o":17.8,"h":17.92,"l":17.77,"c":17.86,"v":24100},{"d":"2023-04-24","o":17.89,"h":17.94,"l":17.8,"c":17.89,"v":26500},{"d":"2023-04-25","o":17.8,"h":17.8,"l":17.6,"c":17.68,"v":61400},{"d":"2023-04-26","o":17.7,"h":17.74,"l":17.61,"c":17.65,"v":28100},{"d":"2023-04-27","o":17.61,"h":17.85,"l":17.61,"c":17.79,"v":34200},{"d":"2023-04-28","o":17.99,"h":18,"l":17.78,"c":17.92,"v":41800},{"d":"2023-05-01","o":17.84,"h":18.05,"l":17.84,"c":17.93,"v":29300},{"d":"2023-05-02","o":17.99,"h":17.99,"l":17.58,"c":17.64,"v":54700},{"d":"2023-05-03","o":17.6,"h":17.79,"l":17.6,"c":17.68,"v":34500},{"d":"2023-05-04","o":17.59,"h":17.84,"l":17.5,"c":17.6,"v":40400},{"d":"2023-05-05","o":17.72,"h":17.84,"l":17.65,"c":17.72,"v":43200},{"d":"2023-05-08","o":17.67,"h":17.77,"l":17.64,"c":17.71,"v":27600},{"d":"2023-05-09","o":17.73,"h":17.83,"l":17.63,"c":17.74,"v":25800},{"d":"2023-05-10","o":17.77,"h":17.85,"l":17.67,"c":17.83,"v":64900},{"d":"2023-05-11","o":17.9,"h":17.9,"l":17.62,"c":17.66,"v":65100},{"d":"2023-05-12","o":17.74,"h":17.83,"l":17.7,"c":17.74,"v":35500},{"d":"2023-05-15","o":17.95,"h":17.99,"l":17.74,"c":17.93,"v":65400},{"d":"2023-05-16","o":17.95,"h":17.97,"l":17.85,"c":17.89,"v":31100},{"d":"2023-05-17","o":17.98,"h":18,"l":17.86,"c":17.97,"v":48800},{"d":"2023-05-18","o":17.9,"h":17.97,"l":17.57,"c":17.62,"v":58400},{"d":"2023-05-19","o":17.59,"h":17.71,"l":17.56,"c":17.58,"v":53400},{"d":"2023-05-22","o":17.51,"h":17.62,"l":17.4,"c":17.4,"v":28400},{"d":"2023-05-23","o":17.38,"h":17.42,"l":17.18,"c":17.25,"v":55000},{"d":"2023-05-24","o":17.34,"h":17.34,"l":17.1,"c":17.11,"v":42500},{"d":"2023-05-25","o":17.14,"h":17.17,"l":17,"c":17.08,"v":65200},{"d":"2023-05-26","o":17.13,"h":17.16,"l":17.02,"c":17.1,"v":23600},{"d":"2023-05-30","o":17.17,"h":17.29,"l":16.9,"c":16.91,"v":60600},{"d":"2023-05-31","o":17.01,"h":17.01,"l":16.86,"c":16.96,"v":113400},{"d":"2023-06-01","o":17.02,"h":17.12,"l":16.93,"c":17.06,"v":53700},{"d":"2023-06-02","o":17.19,"h":17.39,"l":17.16,"c":17.37,"v":26800},{"d":"2023-06-05","o":17.3,"h":17.34,"l":17.21,"c":17.25,"v":19800},{"d":"2023-06-06","o":17.18,"h":17.47,"l":17.13,"c":17.43,"v":31500},{"d":"2023-06-07","o":17.55,"h":17.55,"l":17.41,"c":17.41,"v":27000},{"d":"2023-06-08","o":17.41,"h":17.51,"l":17.35,"c":17.45,"v":34400},{"d":"2023-06-09","o":17.5,"h":17.52,"l":17.44,"c":17.46,"v":38100},{"d":"2023-06-12","o":17.56,"h":17.56,"l":17.45,"c":17.52,"v":26600},{"d":"2023-06-13","o":17.5,"h":17.65,"l":17.5,"c":17.55,"v":75900},{"d":"2023-06-14","o":17.6,"h":17.65,"l":17.55,"c":17.56,"v":19600},{"d":"2023-06-15","o":17.59,"h":17.75,"l":17.58,"c":17.74,"v":32100},{"d":"2023-06-16","o":17.88,"h":17.89,"l":17.81,"c":17.81,"v":29800},{"d":"2023-06-20","o":17.81,"h":18,"l":17.7,"c":18,"v":69600},{"d":"2023-06-21","o":17.92,"h":18,"l":17.9,"c":17.9,"v":55300},{"d":"2023-06-22","o":17.81,"h":17.81,"l":17.48,"c":17.54,"v":61400},{"d":"2023-06-23","o":17.55,"h":17.84,"l":17.3,"c":17.3,"v":26900},{"d":"2023-06-26","o":17.25,"h":17.55,"l":17.25,"c":17.52,"v":34600},{"d":"2023-06-27","o":17.6,"h":17.97,"l":17.5,"c":17.81,"v":72400},{"d":"2023-06-28","o":17.72,"h":17.85,"l":17.65,"c":17.73,"v":37200},{"d":"2023-06-29","o":17.65,"h":17.94,"l":17.65,"c":17.85,"v":34400},{"d":"2023-06-30","o":18,"h":18,"l":17.69,"c":17.79,"v":53300},{"d":"2023-07-03","o":17.72,"h":17.88,"l":17.72,"c":17.85,"v":24300},{"d":"2023-07-05","o":17.76,"h":17.84,"l":17.76,"c":17.82,"v":18800},{"d":"2023-07-06","o":17.85,"h":17.85,"l":17.58,"c":17.64,"v":30100},{"d":"2023-07-07","o":17.6,"h":17.85,"l":17.5,"c":17.84,"v":24700},{"d":"2023-07-10","o":17.93,"h":17.95,"l":17.64,"c":17.74,"v":35600},{"d":"2023-07-11","o":17.67,"h":17.76,"l":17.49,"c":17.53,"v":172500},{"d":"2023-07-12","o":17.57,"h":17.77,"l":17.57,"c":17.68,"v":62200},{"d":"2023-07-13","o":17.77,"h":17.96,"l":17.69,"c":17.94,"v":55400},{"d":"2023-07-14","o":17.84,"h":17.92,"l":17.82,"c":17.82,"v":55900},{"d":"2023-07-17","o":17.78,"h":17.93,"l":17.78,"c":17.87,"v":66100},{"d":"2023-07-18","o":17.81,"h":17.99,"l":17.81,"c":17.97,"v":91000},{"d":"2023-07-19","o":18,"h":18.12,"l":18,"c":18.05,"v":53900},{"d":"2023-07-20","o":18,"h":18.17,"l":18,"c":18.11,"v":53500},{"d":"2023-07-21","o":17.95,"h":18.24,"l":17.95,"c":18.16,"v":49600},{"d":"2023-07-24","o":18.21,"h":18.3,"l":18.17,"c":18.28,"v":19800},{"d":"2023-07-25","o":18.27,"h":18.28,"l":18.19,"c":18.19,"v":34000},{"d":"2023-07-26","o":18.08,"h":18.31,"l":18.08,"c":18.28,"v":34200},{"d":"2023-07-27","o":18.31,"h":18.37,"l":18.1,"c":18.19,"v":27900},{"d":"2023-07-28","o":18.15,"h":18.25,"l":18.15,"c":18.18,"v":38700},{"d":"2023-07-31","o":18.34,"h":18.5,"l":18.28,"c":18.33,"v":53200},{"d":"2023-08-01","o":18.23,"h":18.26,"l":18.06,"c":18.08,"v":42600},{"d":"2023-08-02","o":18.11,"h":18.14,"l":17.88,"c":17.93,"v":47200},{"d":"2023-08-03","o":17.8,"h":18.04,"l":17.59,"c":17.61,"v":79900},{"d":"2023-08-04","o":17.58,"h":17.82,"l":17.58,"c":17.63,"v":66200},{"d":"2023-08-07","o":17.67,"h":17.72,"l":17.63,"c":17.67,"v":57000},{"d":"2023-08-08","o":17.75,"h":17.75,"l":17.57,"c":17.62,"v":50400},{"d":"2023-08-09","o":17.7,"h":17.78,"l":17.64,"c":17.74,"v":44300},{"d":"2023-08-10","o":17.76,"h":18,"l":17.71,"c":17.71,"v":26100},{"d":"2023-08-11","o":17.76,"h":17.83,"l":17.69,"c":17.69,"v":46100},{"d":"2023-08-14","o":17.62,"h":17.7,"l":17.53,"c":17.62,"v":50700},{"d":"2023-08-15","o":17.64,"h":17.64,"l":17.33,"c":17.33,"v":56900},{"d":"2023-08-16","o":17.3,"h":17.49,"l":17.3,"c":17.31,"v":30600},{"d":"2023-08-17","o":17.31,"h":17.32,"l":17.18,"c":17.19,"v":50900},{"d":"2023-08-18","o":17.13,"h":17.29,"l":17.1,"c":17.23,"v":53100},{"d":"2023-08-21","o":17.38,"h":17.38,"l":17.12,"c":17.19,"v":24800},{"d":"2023-08-22","o":17.34,"h":17.34,"l":17.19,"c":17.19,"v":25900},{"d":"2023-08-23","o":17.04,"h":17.24,"l":17.04,"c":17.22,"v":20900},{"d":"2023-08-24","o":17.31,"h":17.32,"l":17.09,"c":17.09,"v":25700},{"d":"2023-08-25","o":17.21,"h":17.29,"l":17.13,"c":17.26,"v":30800},{"d":"2023-08-28","o":17.38,"h":17.38,"l":17.28,"c":17.33,"v":34500},{"d":"2023-08-29","o":17.29,"h":17.59,"l":17.29,"c":17.52,"v":32200},{"d":"2023-08-30","o":17.45,"h":17.65,"l":17.45,"c":17.53,"v":31000},{"d":"2023-08-31","o":17.77,"h":17.89,"l":17.35,"c":17.35,"v":75200},{"d":"2023-09-01","o":17.31,"h":17.95,"l":17.31,"c":17.36,"v":47100},{"d":"2023-09-05","o":17.33,"h":17.45,"l":17.19,"c":17.21,"v":38400},{"d":"2023-09-06","o":17.25,"h":17.52,"l":16.86,"c":16.92,"v":44500},{"d":"2023-09-07","o":16.92,"h":17.13,"l":16.88,"c":16.97,"v":49100},{"d":"2023-09-08","o":17,"h":17.14,"l":16.96,"c":17.05,"v":57400},{"d":"2023-09-11","o":17.05,"h":17.1,"l":17.02,"c":17.07,"v":32200},{"d":"2023-09-12","o":17.11,"h":17.11,"l":17.04,"c":17.07,"v":46800},{"d":"2023-09-13","o":16.93,"h":17.15,"l":16.92,"c":17.03,"v":54500},{"d":"2023-09-14","o":17.03,"h":17.38,"l":17.03,"c":17.23,"v":40700},{"d":"2023-09-15","o":17.18,"h":17.35,"l":17.05,"c":17.14,"v":79900},{"d":"2023-09-18","o":17.15,"h":17.18,"l":17.07,"c":17.1,"v":22200},{"d":"2023-09-19","o":17.03,"h":17.19,"l":17.03,"c":17.19,"v":43100},{"d":"2023-09-20","o":17.13,"h":17.31,"l":17.13,"c":17.27,"v":66600},{"d":"2023-09-21","o":17.09,"h":17.09,"l":16.87,"c":16.88,"v":40900},{"d":"2023-09-22","o":16.83,"h":16.99,"l":16.83,"c":16.91,"v":35400},{"d":"2023-09-25","o":16.91,"h":16.91,"l":16.76,"c":16.81,"v":49600},{"d":"2023-09-26","o":16.75,"h":16.75,"l":16.58,"c":16.62,"v":52400},{"d":"2023-09-27","o":16.69,"h":16.69,"l":16.39,"c":16.42,"v":46400},{"d":"2023-09-28","o":16.5,"h":16.5,"l":16.12,"c":16.16,"v":86400},{"d":"2023-09-29","o":16.21,"h":16.39,"l":16.06,"c":16.1,"v":60600},{"d":"2023-10-02","o":16,"h":16.08,"l":15.74,"c":15.78,"v":113000},{"d":"2023-10-03","o":15.75,"h":15.81,"l":15.51,"c":15.54,"v":94000},{"d":"2023-10-04","o":15.5,"h":15.59,"l":15.39,"c":15.43,"v":143500},{"d":"2023-10-05","o":15.32,"h":15.4,"l":15.23,"c":15.26,"v":59700},{"d":"2023-10-06","o":15.25,"h":15.44,"l":15.14,"c":15.4,"v":124800},{"d":"2023-10-09","o":15.3,"h":15.41,"l":15.26,"c":15.41,"v":106000},{"d":"2023-10-10","o":15.41,"h":15.73,"l":15.27,"c":15.68,"v":107600},{"d":"2023-10-11","o":15.66,"h":15.86,"l":15.66,"c":15.84,"v":102500},{"d":"2023-10-12","o":15.75,"h":15.75,"l":15.51,"c":15.54,"v":50000},{"d":"2023-10-13","o":15.56,"h":15.68,"l":15.47,"c":15.49,"v":159600},{"d":"2023-10-16","o":15.49,"h":15.75,"l":15.49,"c":15.62,"v":98100},{"d":"2023-10-17","o":15.46,"h":15.69,"l":15.46,"c":15.64,"v":85800},{"d":"2023-10-18","o":15.53,"h":15.59,"l":15.48,"c":15.49,"v":85700},{"d":"2023-10-19","o":15.41,"h":15.49,"l":15.34,"c":15.35,"v":30000},{"d":"2023-10-20","o":15.4,"h":15.48,"l":15.23,"c":15.24,"v":75500},{"d":"2023-10-23","o":15.1,"h":15.17,"l":15.04,"c":15.11,"v":35600},{"d":"2023-10-24","o":15.18,"h":15.29,"l":15.17,"c":15.25,"v":65500},{"d":"2023-10-25","o":15.14,"h":15.39,"l":15.11,"c":15.25,"v":76200},{"d":"2023-10-26","o":15.14,"h":15.26,"l":15.06,"c":15.12,"v":87800},{"d":"2023-10-27","o":15.18,"h":15.31,"l":14.96,"c":15.02,"v":73600},{"d":"2023-10-30","o":15.13,"h":15.28,"l":15.12,"c":15.2,"v":70200},{"d":"2023-10-31","o":15.35,"h":15.5,"l":15.27,"c":15.41,"v":118500},{"d":"2023-11-01","o":15.45,"h":15.7,"l":15.45,"c":15.68,"v":64100},{"d":"2023-11-02","o":15.78,"h":16.33,"l":15.78,"c":16.29,"v":92900},{"d":"2023-11-03","o":16.3,"h":16.53,"l":16.28,"c":16.41,"v":108700},{"d":"2023-11-06","o":16.33,"h":16.5,"l":16.33,"c":16.38,"v":97000},{"d":"2023-11-07","o":16.26,"h":16.32,"l":16.23,"c":16.28,"v":111300},{"d":"2023-11-08","o":16.35,"h":16.4,"l":16.2,"c":16.26,"v":41600},{"d":"2023-11-09","o":16.27,"h":16.33,"l":16.1,"c":16.12,"v":126700},{"d":"2023-11-10","o":16.13,"h":16.24,"l":16.13,"c":16.22,"v":29100},{"d":"2023-11-13","o":16.28,"h":16.35,"l":16.2,"c":16.21,"v":179200},{"d":"2023-11-14","o":16.29,"h":16.81,"l":16.29,"c":16.73,"v":200100},{"d":"2023-11-15","o":16.69,"h":17.09,"l":16.69,"c":16.78,"v":56500},{"d":"2023-11-16","o":16.72,"h":16.92,"l":16.71,"c":16.84,"v":44700},{"d":"2023-11-17","o":16.77,"h":17.04,"l":16.77,"c":17.02,"v":62400},{"d":"2023-11-20","o":16.97,"h":17.14,"l":16.97,"c":17.05,"v":48600},{"d":"2023-11-21","o":16.9,"h":17.03,"l":16.9,"c":16.92,"v":29700},{"d":"2023-11-22","o":16.86,"h":16.99,"l":16.86,"c":16.91,"v":45800},{"d":"2023-11-24","o":16.93,"h":17.16,"l":16.91,"c":17.03,"v":14200},{"d":"2023-11-27","o":16.99,"h":17.07,"l":16.98,"c":17,"v":42300},{"d":"2023-11-28","o":16.98,"h":17.25,"l":16.98,"c":17.09,"v":86100},{"d":"2023-11-29","o":17.1,"h":17.25,"l":17.1,"c":17.12,"v":42000},{"d":"2023-11-30","o":17.27,"h":17.62,"l":17.14,"c":17.46,"v":137300},{"d":"2023-12-01","o":17.41,"h":17.43,"l":17.22,"c":17.31,"v":136100},{"d":"2023-12-04","o":17.3,"h":17.34,"l":17.23,"c":17.23,"v":99200},{"d":"2023-12-05","o":17.1,"h":17.24,"l":17.09,"c":17.12,"v":182700},{"d":"2023-12-06","o":17.13,"h":17.36,"l":17.13,"c":17.24,"v":108300},{"d":"2023-12-07","o":17.24,"h":17.39,"l":17.23,"c":17.32,"v":56200},{"d":"2023-12-08","o":17.25,"h":17.37,"l":17.25,"c":17.37,"v":56300},{"d":"2023-12-11","o":17.3,"h":17.39,"l":17.28,"c":17.3,"v":23200},{"d":"2023-12-12","o":17.38,"h":17.54,"l":17.28,"c":17.42,"v":78000},{"d":"2023-12-13","o":17.42,"h":17.64,"l":17.42,"c":17.64,"v":121500},{"d":"2023-12-14","o":17.61,"h":18.08,"l":17.61,"c":17.98,"v":54500},{"d":"2023-12-15","o":17.9,"h":18.08,"l":17.79,"c":17.95,"v":86200},{"d":"2023-12-18","o":17.89,"h":17.94,"l":17.8,"c":17.83,"v":72100},{"d":"2023-12-19","o":17.85,"h":17.93,"l":17.72,"c":17.82,"v":65100},{"d":"2023-12-20","o":17.82,"h":17.91,"l":17.72,"c":17.73,"v":69100},{"d":"2023-12-21","o":17.7,"h":17.85,"l":17.66,"c":17.67,"v":78000},{"d":"2023-12-22","o":17.81,"h":17.95,"l":17.71,"c":17.92,"v":52000},{"d":"2023-12-26","o":17.87,"h":18.01,"l":17.84,"c":17.93,"v":62500},{"d":"2023-12-27","o":17.93,"h":18,"l":17.8,"c":17.88,"v":130700},{"d":"2023-12-28","o":17.64,"h":17.95,"l":17.64,"c":17.86,"v":65800},{"d":"2023-12-29","o":17.73,"h":18.03,"l":17.69,"c":17.94,"v":90200},{"d":"2024-01-02","o":17.94,"h":17.97,"l":17.81,"c":17.87,"v":142200},{"d":"2024-01-03","o":17.94,"h":17.94,"l":17.62,"c":17.75,"v":48400},{"d":"2024-01-04","o":17.79,"h":17.8,"l":17.67,"c":17.74,"v":59300},{"d":"2024-01-05","o":17.59,"h":17.93,"l":17.54,"c":17.9,"v":64800},{"d":"2024-01-08","o":17.9,"h":18.05,"l":17.9,"c":18,"v":73400},{"d":"2024-01-09","o":18.01,"h":18.49,"l":18.01,"c":18.14,"v":253200},{"d":"2024-01-10","o":18.27,"h":18.55,"l":18.12,"c":18.18,"v":92700},{"d":"2024-01-11","o":18.15,"h":18.39,"l":18.13,"c":18.27,"v":142100},{"d":"2024-01-12","o":18.27,"h":18.34,"l":18.15,"c":18.25,"v":114000},{"d":"2024-01-16","o":18.3,"h":18.32,"l":18.13,"c":18.14,"v":105700},{"d":"2024-01-17","o":18.09,"h":18.11,"l":17.96,"c":18.02,"v":63700},{"d":"2024-01-18","o":18.02,"h":18.12,"l":17.79,"c":17.79,"v":85300},{"d":"2024-01-19","o":17.82,"h":17.89,"l":17.68,"c":17.72,"v":58500},{"d":"2024-01-22","o":17.86,"h":17.86,"l":17.71,"c":17.72,"v":83600},{"d":"2024-01-23","o":17.66,"h":17.68,"l":17.62,"c":17.62,"v":77800},{"d":"2024-01-24","o":17.75,"h":17.78,"l":17.39,"c":17.39,"v":71100},{"d":"2024-01-25","o":17.35,"h":17.6,"l":17.35,"c":17.37,"v":91200},{"d":"2024-01-26","o":17.37,"h":17.55,"l":17.29,"c":17.55,"v":94900},{"d":"2024-01-29","o":17.62,"h":17.62,"l":17.44,"c":17.51,"v":61200},{"d":"2024-01-30","o":17.54,"h":17.58,"l":17.35,"c":17.46,"v":65300},{"d":"2024-01-31","o":17.4,"h":17.56,"l":17.35,"c":17.35,"v":140400},{"d":"2024-02-01","o":17.38,"h":17.57,"l":17.36,"c":17.57,"v":131300},{"d":"2024-02-02","o":17.61,"h":17.61,"l":17.38,"c":17.44,"v":83200},{"d":"2024-02-05","o":17.4,"h":17.44,"l":17.26,"c":17.39,"v":80900},{"d":"2024-02-06","o":17.46,"h":17.61,"l":17.45,"c":17.51,"v":75100},{"d":"2024-02-07","o":17.51,"h":17.59,"l":17.47,"c":17.58,"v":27700},{"d":"2024-02-08","o":17.52,"h":17.71,"l":17.52,"c":17.67,"v":51500},{"d":"2024-02-09","o":17.64,"h":17.69,"l":17.6,"c":17.66,"v":47400},{"d":"2024-02-12","o":17.72,"h":17.75,"l":17.51,"c":17.51,"v":45700},{"d":"2024-02-13","o":17.46,"h":17.66,"l":17.38,"c":17.39,"v":67400},{"d":"2024-02-14","o":17.38,"h":17.43,"l":17.22,"c":17.24,"v":63800},{"d":"2024-02-15","o":17.2,"h":17.4,"l":17.2,"c":17.27,"v":72800},{"d":"2024-02-16","o":17.2,"h":17.34,"l":17.11,"c":17.24,"v":94700},{"d":"2024-02-20","o":17.22,"h":17.35,"l":17.16,"c":17.18,"v":31500},{"d":"2024-02-21","o":17.2,"h":17.3,"l":17.16,"c":17.3,"v":89400},{"d":"2024-02-22","o":17.37,"h":17.37,"l":17.14,"c":17.15,"v":67400},{"d":"2024-02-23","o":17.26,"h":17.26,"l":17.09,"c":17.13,"v":88000},{"d":"2024-02-26","o":17.11,"h":17.15,"l":16.98,"c":17,"v":64000},{"d":"2024-02-27","o":16.98,"h":17.17,"l":16.98,"c":17.16,"v":57600},{"d":"2024-02-28","o":17.13,"h":17.19,"l":17.13,"c":17.14,"v":38400},{"d":"2024-02-29","o":17.26,"h":17.37,"l":17.16,"c":17.22,"v":96700},{"d":"2024-03-01","o":17.34,"h":17.34,"l":17.19,"c":17.31,"v":86700},{"d":"2024-03-04","o":17.44,"h":17.59,"l":17.35,"c":17.52,"v":99500},{"d":"2024-03-05","o":17.53,"h":17.54,"l":17.34,"c":17.37,"v":97600},{"d":"2024-03-06","o":17.39,"h":17.52,"l":17.39,"c":17.51,"v":62500},{"d":"2024-03-07","o":17.51,"h":17.66,"l":17.51,"c":17.64,"v":89600},{"d":"2024-03-08","o":17.62,"h":17.75,"l":17.59,"c":17.67,"v":40800},{"d":"2024-03-11","o":17.74,"h":17.75,"l":17.57,"c":17.69,"v":52400},{"d":"2024-03-12","o":17.66,"h":17.75,"l":17.57,"c":17.66,"v":265400},{"d":"2024-03-13","o":17.61,"h":17.8,"l":17.61,"c":17.69,"v":39400},{"d":"2024-03-14","o":17.78,"h":17.78,"l":17.44,"c":17.47,"v":68700},{"d":"2024-03-15","o":17.44,"h":17.55,"l":17.44,"c":17.47,"v":69800},{"d":"2024-03-18","o":17.5,"h":17.8,"l":17.47,"c":17.79,"v":139000},{"d":"2024-03-19","o":17.79,"h":17.85,"l":17.67,"c":17.83,"v":78700},{"d":"2024-03-20","o":17.72,"h":17.76,"l":17.4,"c":17.73,"v":52500},{"d":"2024-03-21","o":17.85,"h":17.86,"l":17.64,"c":17.67,"v":82600},{"d":"2024-03-22","o":17.68,"h":17.71,"l":17.62,"c":17.62,"v":53600},{"d":"2024-03-25","o":17.6,"h":17.64,"l":17.55,"c":17.59,"v":53400},{"d":"2024-03-26","o":17.57,"h":17.6,"l":17.51,"c":17.51,"v":55500},{"d":"2024-03-27","o":17.51,"h":17.75,"l":17.51,"c":17.75,"v":58900},{"d":"2024-03-28","o":17.85,"h":17.87,"l":17.75,"c":17.75,"v":85300},{"d":"2024-04-01","o":17.85,"h":17.88,"l":17.67,"c":17.7,"v":85000},{"d":"2024-04-02","o":17.64,"h":17.7,"l":17.62,"c":17.68,"v":127800},{"d":"2024-04-03","o":17.65,"h":17.65,"l":17.48,"c":17.49,"v":132600},{"d":"2024-04-04","o":17.65,"h":17.65,"l":17.45,"c":17.45,"v":46500},{"d":"2024-04-05","o":17.45,"h":17.5,"l":17.44,"c":17.45,"v":58300},{"d":"2024-04-08","o":17.42,"h":17.48,"l":17.42,"c":17.46,"v":62200},{"d":"2024-04-09","o":17.45,"h":17.57,"l":17.45,"c":17.52,"v":55900},{"d":"2024-04-10","o":17.46,"h":17.48,"l":17.29,"c":17.29,"v":65600},{"d":"2024-04-11","o":17.31,"h":17.31,"l":17.15,"c":17.22,"v":104500},{"d":"2024-04-12","o":17.2,"h":17.24,"l":16.95,"c":16.97,"v":62800},{"d":"2024-04-15","o":17.04,"h":17.11,"l":16.73,"c":16.74,"v":59700},{"d":"2024-04-16","o":16.79,"h":16.9,"l":16.58,"c":16.6,"v":83400},{"d":"2024-04-17","o":16.64,"h":16.77,"l":16.64,"c":16.74,"v":64700},{"d":"2024-04-18","o":16.76,"h":16.88,"l":16.74,"c":16.74,"v":87400},{"d":"2024-04-19","o":16.83,"h":16.94,"l":16.83,"c":16.92,"v":45800},{"d":"2024-04-22","o":16.86,"h":17,"l":16.77,"c":16.97,"v":56100},{"d":"2024-04-23","o":16.96,"h":17.2,"l":16.92,"c":17.19,"v":47500},{"d":"2024-04-24","o":17.23,"h":17.31,"l":17.13,"c":17.31,"v":50000},{"d":"2024-04-25","o":17.24,"h":17.36,"l":17.17,"c":17.33,"v":59800},{"d":"2024-04-26","o":17.4,"h":17.42,"l":17.2,"c":17.21,"v":46000},{"d":"2024-04-29","o":17.22,"h":17.41,"l":17.22,"c":17.34,"v":69000},{"d":"2024-04-30","o":17.38,"h":17.38,"l":17.18,"c":17.19,"v":45400},{"d":"2024-05-01","o":17.2,"h":17.43,"l":17.17,"c":17.32,"v":60900},{"d":"2024-05-02","o":17.38,"h":17.69,"l":17.38,"c":17.61,"v":118200},{"d":"2024-05-03","o":17.65,"h":17.88,"l":17.65,"c":17.76,"v":66900},{"d":"2024-05-06","o":17.74,"h":17.9,"l":17.74,"c":17.87,"v":40000},{"d":"2024-05-07","o":17.85,"h":17.99,"l":17.85,"c":17.89,"v":42900},{"d":"2024-05-08","o":17.91,"h":17.99,"l":17.91,"c":17.96,"v":79400},{"d":"2024-05-09","o":18,"h":18.24,"l":17.96,"c":18.24,"v":55200},{"d":"2024-05-10","o":18.34,"h":18.65,"l":18.34,"c":18.65,"v":141500},{"d":"2024-05-13","o":18.68,"h":19.12,"l":18.66,"c":19.08,"v":117600},{"d":"2024-05-14","o":18.99,"h":19.14,"l":18.77,"c":19,"v":139700},{"d":"2024-05-15","o":19.15,"h":19.25,"l":18.79,"c":18.79,"v":105300},{"d":"2024-05-16","o":18.8,"h":19.11,"l":18.8,"c":18.92,"v":92900},{"d":"2024-05-17","o":18.86,"h":18.97,"l":18.83,"c":18.95,"v":75500},{"d":"2024-05-20","o":19,"h":19.19,"l":19,"c":19.1,"v":70200},{"d":"2024-05-21","o":19.12,"h":19.46,"l":19.1,"c":19.37,"v":92300},{"d":"2024-05-22","o":19.12,"h":19.2,"l":19.06,"c":19.09,"v":76000},{"d":"2024-05-23","o":19.14,"h":19.14,"l":18.82,"c":18.82,"v":79900},{"d":"2024-05-24","o":18.82,"h":18.93,"l":18.81,"c":18.86,"v":49200},{"d":"2024-05-28","o":18.85,"h":19.05,"l":18.8,"c":18.83,"v":59200},{"d":"2024-05-29","o":18.8,"h":18.82,"l":18.43,"c":18.45,"v":79200},{"d":"2024-05-30","o":18.44,"h":18.7,"l":18.31,"c":18.68,"v":101700},{"d":"2024-05-31","o":18.82,"h":18.84,"l":18.7,"c":18.75,"v":61000},{"d":"2024-06-03","o":18.86,"h":19.42,"l":18.78,"c":18.91,"v":109200},{"d":"2024-06-04","o":18.83,"h":19.07,"l":18.81,"c":18.87,"v":46900},{"d":"2024-06-05","o":18.96,"h":19.13,"l":18.8,"c":18.85,"v":99700},{"d":"2024-06-06","o":18.95,"h":18.99,"l":18.81,"c":18.85,"v":55200},{"d":"2024-06-07","o":18.82,"h":18.89,"l":18.78,"c":18.89,"v":34400},{"d":"2024-06-10","o":18.8,"h":18.86,"l":18.76,"c":18.83,"v":57600},{"d":"2024-06-11","o":18.76,"h":18.76,"l":18.6,"c":18.63,"v":37300},{"d":"2024-06-12","o":18.75,"h":18.93,"l":18.68,"c":18.7,"v":78900},{"d":"2024-06-13","o":18.78,"h":18.87,"l":18.56,"c":18.79,"v":41300},{"d":"2024-06-14","o":18.68,"h":18.7,"l":18.5,"c":18.57,"v":70800},{"d":"2024-06-17","o":18.61,"h":18.61,"l":18.2,"c":18.43,"v":135200},{"d":"2024-06-18","o":18.43,"h":18.45,"l":18.3,"c":18.35,"v":54400},{"d":"2024-06-20","o":18.34,"h":18.57,"l":18.34,"c":18.55,"v":76000},{"d":"2024-06-21","o":18.3,"h":18.5,"l":18.27,"c":18.35,"v":75300},{"d":"2024-06-24","o":18.36,"h":18.6,"l":18.36,"c":18.42,"v":92200},{"d":"2024-06-25","o":18.52,"h":18.59,"l":18.36,"c":18.43,"v":73600},{"d":"2024-06-26","o":18.35,"h":18.43,"l":18.25,"c":18.34,"v":97000},{"d":"2024-06-27","o":18.3,"h":18.5,"l":18.3,"c":18.33,"v":117500},{"d":"2024-06-28","o":18.43,"h":18.54,"l":18.26,"c":18.3,"v":118200},{"d":"2024-07-01","o":18.39,"h":18.43,"l":18.3,"c":18.39,"v":77000},{"d":"2024-07-02","o":18.34,"h":18.59,"l":18.3,"c":18.58,"v":106700},{"d":"2024-07-03","o":18.53,"h":18.7,"l":18.52,"c":18.63,"v":53400},{"d":"2024-07-05","o":18.74,"h":18.82,"l":18.62,"c":18.69,"v":86300},{"d":"2024-07-08","o":18.75,"h":18.96,"l":18.75,"c":18.89,"v":211300},{"d":"2024-07-09","o":18.83,"h":18.91,"l":18.58,"c":18.59,"v":146100},{"d":"2024-07-10","o":18.59,"h":18.84,"l":18.59,"c":18.75,"v":88700},{"d":"2024-07-11","o":18.77,"h":18.88,"l":18.71,"c":18.75,"v":96700},{"d":"2024-07-12","o":18.74,"h":18.95,"l":18.74,"c":18.83,"v":164100},{"d":"2024-07-15","o":18.96,"h":19.34,"l":18.92,"c":19.18,"v":246100},{"d":"2024-07-16","o":19.33,"h":19.56,"l":19,"c":19,"v":321800},{"d":"2024-07-17","o":19.01,"h":19.37,"l":18.85,"c":19.3,"v":177600},{"d":"2024-07-18","o":19.22,"h":19.33,"l":18.78,"c":18.79,"v":216600},{"d":"2024-07-19","o":18.95,"h":19.34,"l":18.77,"c":19.31,"v":928200},{"d":"2024-07-22","o":19.33,"h":19.43,"l":19.19,"c":19.36,"v":166800},{"d":"2024-07-23","o":19.4,"h":19.4,"l":19.03,"c":19.11,"v":297800},{"d":"2024-07-24","o":18.98,"h":18.98,"l":18.48,"c":18.48,"v":187500},{"d":"2024-07-25","o":18.55,"h":18.94,"l":18.47,"c":18.47,"v":110100},{"d":"2024-07-26","o":18.5,"h":18.55,"l":18.25,"c":18.31,"v":175700},{"d":"2024-07-29","o":18.36,"h":18.51,"l":18.19,"c":18.42,"v":146700},{"d":"2024-07-30","o":18.51,"h":18.7,"l":18.51,"c":18.68,"v":101400},{"d":"2024-07-31","o":18.92,"h":19.16,"l":18.7,"c":19.05,"v":235900},{"d":"2024-08-01","o":19,"h":19.12,"l":18.88,"c":19.02,"v":84100},{"d":"2024-08-02","o":18.9,"h":19.12,"l":18.75,"c":19,"v":115800},{"d":"2024-08-05","o":18.29,"h":18.9,"l":18.22,"c":18.75,"v":193500},{"d":"2024-08-06","o":18.82,"h":18.82,"l":18.46,"c":18.53,"v":131200},{"d":"2024-08-07","o":18.56,"h":18.65,"l":18.41,"c":18.49,"v":160300},{"d":"2024-08-08","o":18.54,"h":18.54,"l":18.45,"c":18.49,"v":117100},{"d":"2024-08-09","o":18.55,"h":18.67,"l":18.34,"c":18.41,"v":80900},{"d":"2024-08-12","o":18.55,"h":18.84,"l":18.55,"c":18.69,"v":104000},{"d":"2024-08-13","o":18.65,"h":18.88,"l":18.52,"c":18.61,"v":81400},{"d":"2024-08-14","o":18.63,"h":18.98,"l":18.61,"c":18.98,"v":63800},{"d":"2024-08-15","o":18.94,"h":18.99,"l":18.81,"c":18.81,"v":98500},{"d":"2024-08-16","o":18.67,"h":18.82,"l":18.61,"c":18.75,"v":66000},{"d":"2024-08-19","o":18.89,"h":19.34,"l":18.89,"c":19.25,"v":133500},{"d":"2024-08-20","o":19.33,"h":19.39,"l":19.16,"c":19.28,"v":98100},{"d":"2024-08-21","o":19.21,"h":19.33,"l":19.21,"c":19.24,"v":73600},{"d":"2024-08-22","o":19.35,"h":19.35,"l":19.17,"c":19.23,"v":123100},{"d":"2024-08-23","o":19.17,"h":19.55,"l":19.12,"c":19.48,"v":122000},{"d":"2024-08-26","o":19.59,"h":19.87,"l":19.48,"c":19.87,"v":128700},{"d":"2024-08-27","o":19.84,"h":19.84,"l":19.52,"c":19.69,"v":95900},{"d":"2024-08-28","o":19.8,"h":19.86,"l":19.07,"c":19.07,"v":176500},{"d":"2024-08-29","o":19.17,"h":19.35,"l":19.17,"c":19.3,"v":83100},{"d":"2024-08-30","o":19.4,"h":19.76,"l":19.4,"c":19.74,"v":145100},{"d":"2024-09-03","o":19.81,"h":19.81,"l":19.5,"c":19.59,"v":123600},{"d":"2024-09-04","o":19.66,"h":19.75,"l":19.48,"c":19.56,"v":88500},{"d":"2024-09-05","o":19.69,"h":19.82,"l":19.48,"c":19.73,"v":137900},{"d":"2024-09-06","o":19.77,"h":19.87,"l":19.62,"c":19.7,"v":140300},{"d":"2024-09-09","o":19.71,"h":19.85,"l":19.71,"c":19.73,"v":117400},{"d":"2024-09-10","o":19.83,"h":19.83,"l":19.6,"c":19.61,"v":140000},{"d":"2024-09-11","o":19.67,"h":19.89,"l":19.62,"c":19.85,"v":163300},{"d":"2024-09-12","o":19.9,"h":20.1,"l":19.7,"c":19.85,"v":165700},{"d":"2024-09-13","o":19.95,"h":20.17,"l":19.92,"c":20.04,"v":115600},{"d":"2024-09-16","o":20.04,"h":20.18,"l":19.75,"c":19.87,"v":126800},{"d":"2024-09-17","o":19.89,"h":20.07,"l":19.66,"c":19.68,"v":133200},{"d":"2024-09-18","o":19.77,"h":20.05,"l":19.64,"c":19.96,"v":132300},{"d":"2024-09-19","o":20,"h":20.05,"l":19.85,"c":19.91,"v":144100},{"d":"2024-09-20","o":19.64,"h":20.05,"l":19.64,"c":19.76,"v":146200},{"d":"2024-09-23","o":19.78,"h":20.18,"l":19.78,"c":20.1,"v":124400},{"d":"2024-09-24","o":20.21,"h":20.21,"l":20.01,"c":20.1,"v":90500},{"d":"2024-09-25","o":20.04,"h":20.15,"l":19.84,"c":19.87,"v":74600},{"d":"2024-09-26","o":19.91,"h":20.08,"l":19.81,"c":19.86,"v":148300},{"d":"2024-09-27","o":20.03,"h":20.24,"l":20,"c":20.06,"v":138600},{"d":"2024-09-30","o":20.15,"h":20.35,"l":20.12,"c":20.21,"v":186200},{"d":"2024-10-01","o":20.35,"h":20.35,"l":20.1,"c":20.18,"v":90900},{"d":"2024-10-02","o":20.25,"h":20.25,"l":20.09,"c":20.15,"v":109500},{"d":"2024-10-03","o":20.03,"h":20.3,"l":20.03,"c":20.06,"v":156100},{"d":"2024-10-04","o":20.21,"h":20.28,"l":19.92,"c":20.08,"v":138500},{"d":"2024-10-07","o":20.09,"h":20.24,"l":20.03,"c":20.11,"v":141900},{"d":"2024-10-08","o":20.19,"h":20.19,"l":19.81,"c":19.85,"v":124800},{"d":"2024-10-09","o":19.96,"h":20.06,"l":19.85,"c":19.9,"v":140900},{"d":"2024-10-10","o":19.8,"h":20,"l":19.8,"c":19.92,"v":104500},{"d":"2024-10-11","o":19.88,"h":20.01,"l":19.77,"c":19.9,"v":122300},{"d":"2024-10-14","o":20.04,"h":20.1,"l":19.95,"c":20.06,"v":105500},{"d":"2024-10-15","o":20.07,"h":20.13,"l":19.98,"c":19.98,"v":85900},{"d":"2024-10-16","o":20.06,"h":20.3,"l":20.05,"c":20.1,"v":135500},{"d":"2024-10-17","o":20.15,"h":20.22,"l":20.12,"c":20.18,"v":96000},{"d":"2024-10-18","o":20.19,"h":20.29,"l":20.15,"c":20.21,"v":94400},{"d":"2024-10-21","o":20.26,"h":20.31,"l":20.17,"c":20.2,"v":118400},{"d":"2024-10-22","o":20.25,"h":20.33,"l":20.18,"c":20.24,"v":174700},{"d":"2024-10-23","o":20.26,"h":20.33,"l":20.12,"c":20.19,"v":139200},{"d":"2024-10-24","o":20.05,"h":20.09,"l":19.93,"c":19.97,"v":85400},{"d":"2024-10-25","o":20.1,"h":20.13,"l":19.92,"c":20.02,"v":129900},{"d":"2024-10-28","o":20.02,"h":20.12,"l":19.96,"c":20.08,"v":162800},{"d":"2024-10-29","o":20.1,"h":20.1,"l":19.75,"c":19.82,"v":151500},{"d":"2024-10-30","o":19.9,"h":19.92,"l":19.77,"c":19.81,"v":113800},{"d":"2024-10-31","o":19.9,"h":19.9,"l":19.5,"c":19.6,"v":192500},{"d":"2024-11-01","o":19.7,"h":19.83,"l":19.62,"c":19.64,"v":142800},{"d":"2024-11-04","o":19.69,"h":19.82,"l":19.57,"c":19.61,"v":105700},{"d":"2024-11-05","o":19.66,"h":19.74,"l":19.5,"c":19.66,"v":110600},{"d":"2024-11-06","o":19.67,"h":19.68,"l":19.06,"c":19.07,"v":288300},{"d":"2024-11-07","o":19.12,"h":19.42,"l":19.1,"c":19.35,"v":157600},{"d":"2024-11-08","o":19.29,"h":19.44,"l":19.21,"c":19.36,"v":103100},{"d":"2024-11-11","o":19.37,"h":19.5,"l":19.36,"c":19.42,"v":142400},{"d":"2024-11-12","o":19.42,"h":19.5,"l":19.17,"c":19.2,"v":145300},{"d":"2024-11-13","o":19.19,"h":19.28,"l":19.1,"c":19.11,"v":114900},{"d":"2024-11-14","o":19.15,"h":19.35,"l":19.14,"c":19.16,"v":109300},{"d":"2024-11-15","o":19.15,"h":19.3,"l":19.12,"c":19.23,"v":170400},{"d":"2024-11-18","o":19.28,"h":19.74,"l":19.28,"c":19.62,"v":226000},{"d":"2024-11-19","o":19.65,"h":19.8,"l":19.5,"c":19.62,"v":169000},{"d":"2024-11-20","o":19.72,"h":19.77,"l":19.65,"c":19.77,"v":109300},{"d":"2024-11-21","o":19.69,"h":19.96,"l":19.56,"c":19.61,"v":103900},{"d":"2024-11-22","o":19.62,"h":19.62,"l":19.51,"c":19.56,"v":101400},{"d":"2024-11-25","o":19.6,"h":19.69,"l":19.59,"c":19.65,"v":86200},{"d":"2024-11-26","o":19.65,"h":19.72,"l":19.63,"c":19.63,"v":128700},{"d":"2024-11-27","o":19.75,"h":19.8,"l":19.65,"c":19.76,"v":103000},{"d":"2024-11-29","o":19.89,"h":19.89,"l":19.78,"c":19.86,"v":81800},{"d":"2024-12-02","o":19.83,"h":19.94,"l":19.78,"c":19.79,"v":125700},{"d":"2024-12-03","o":19.85,"h":19.95,"l":19.68,"c":19.68,"v":103100},{"d":"2024-12-04","o":19.68,"h":19.74,"l":19.62,"c":19.64,"v":90700},{"d":"2024-12-05","o":19.68,"h":19.81,"l":19.65,"c":19.77,"v":91000},{"d":"2024-12-06","o":19.8,"h":19.83,"l":19.68,"c":19.7,"v":106300},{"d":"2024-12-09","o":19.78,"h":19.83,"l":19.66,"c":19.67,"v":105200},{"d":"2024-12-10","o":19.63,"h":19.67,"l":19.32,"c":19.32,"v":144000},{"d":"2024-12-11","o":19.4,"h":19.53,"l":19,"c":19.04,"v":213800},{"d":"2024-12-12","o":19.03,"h":19.03,"l":18.82,"c":18.86,"v":185200},{"d":"2024-12-13","o":18.85,"h":18.95,"l":18.69,"c":18.74,"v":148800},{"d":"2024-12-16","o":18.75,"h":18.76,"l":18.24,"c":18.29,"v":257300},{"d":"2024-12-17","o":18.38,"h":18.38,"l":17.91,"c":17.92,"v":331900},{"d":"2024-12-18","o":17.9,"h":17.95,"l":17.58,"c":17.6,"v":203600},{"d":"2024-12-19","o":17.65,"h":17.78,"l":17.33,"c":17.37,"v":280400},{"d":"2024-12-20","o":17.39,"h":17.8,"l":17.35,"c":17.71,"v":237800},{"d":"2024-12-23","o":17.72,"h":17.99,"l":17.68,"c":17.94,"v":234400},{"d":"2024-12-24","o":17.94,"h":18.12,"l":17.9,"c":18.06,"v":124000},{"d":"2024-12-26","o":17.98,"h":18.36,"l":17.98,"c":18.31,"v":222500},{"d":"2024-12-27","o":18.22,"h":18.3,"l":17.96,"c":18.14,"v":157500},{"d":"2024-12-30","o":17.79,"h":17.86,"l":17.6,"c":17.77,"v":171500},{"d":"2024-12-31","o":17.68,"h":17.85,"l":17.4,"c":17.53,"v":428100},{"d":"2025-01-02","o":17.7,"h":17.77,"l":17.54,"c":17.57,"v":285000},{"d":"2025-01-03","o":17.55,"h":17.6,"l":17.34,"c":17.44,"v":532600},{"d":"2025-01-06","o":17.44,"h":17.46,"l":16.92,"c":17.03,"v":594300},{"d":"2025-01-07","o":17.04,"h":17.28,"l":17.01,"c":17.17,"v":342600},{"d":"2025-01-08","o":17.15,"h":17.28,"l":17.02,"c":17.28,"v":164000},{"d":"2025-01-10","o":17.32,"h":17.35,"l":17.22,"c":17.31,"v":345200},{"d":"2025-01-13","o":17.29,"h":17.38,"l":17.22,"c":17.33,"v":302000},{"d":"2025-01-14","o":17.39,"h":17.47,"l":17.37,"c":17.38,"v":134800},{"d":"2025-01-15","o":17.57,"h":17.74,"l":17.57,"c":17.67,"v":269400},{"d":"2025-01-16","o":17.75,"h":18.06,"l":17.65,"c":18.04,"v":209000},{"d":"2025-01-17","o":18.1,"h":18.26,"l":18.08,"c":18.11,"v":213000},{"d":"2025-01-21","o":18.13,"h":18.25,"l":18.12,"c":18.14,"v":213200},{"d":"2025-01-22","o":18.12,"h":18.18,"l":17.81,"c":17.83,"v":296100},{"d":"2025-01-23","o":17.91,"h":17.98,"l":17.7,"c":17.91,"v":145400},{"d":"2025-01-24","o":17.81,"h":17.9,"l":17.75,"c":17.82,"v":265400},{"d":"2025-01-27","o":17.8,"h":17.8,"l":17.53,"c":17.61,"v":176500},{"d":"2025-01-28","o":17.57,"h":17.79,"l":17.54,"c":17.76,"v":137800},{"d":"2025-01-29","o":17.8,"h":17.89,"l":17.64,"c":17.68,"v":152000},{"d":"2025-01-30","o":17.76,"h":17.98,"l":17.76,"c":17.88,"v":161500},{"d":"2025-01-31","o":18,"h":18.02,"l":17.75,"c":17.82,"v":200800},{"d":"2025-02-03","o":17.76,"h":17.9,"l":17.65,"c":17.81,"v":186200},{"d":"2025-02-04","o":17.8,"h":17.9,"l":17.7,"c":17.7,"v":122900},{"d":"2025-02-05","o":17.81,"h":18.01,"l":17.81,"c":17.91,"v":153800},{"d":"2025-02-06","o":17.95,"h":17.97,"l":17.81,"c":17.82,"v":134900},{"d":"2025-02-07","o":17.82,"h":18,"l":17.76,"c":17.78,"v":89900},{"d":"2025-02-10","o":17.9,"h":17.9,"l":17.75,"c":17.8,"v":162800},{"d":"2025-02-11","o":17.85,"h":17.85,"l":17.7,"c":17.85,"v":102600},{"d":"2025-02-12","o":17.8,"h":17.87,"l":17.72,"c":17.76,"v":193400},{"d":"2025-02-13","o":17.87,"h":18.08,"l":17.83,"c":18.06,"v":203200},{"d":"2025-02-14","o":18.12,"h":18.2,"l":18.06,"c":18.09,"v":186200},{"d":"2025-02-18","o":18.04,"h":18.29,"l":18.02,"c":18.29,"v":227600},{"d":"2025-02-19","o":18.28,"h":18.28,"l":18.1,"c":18.2,"v":171000},{"d":"2025-02-20","o":18.15,"h":18.25,"l":18.08,"c":18.21,"v":109900},{"d":"2025-02-21","o":18.09,"h":18.1,"l":17.97,"c":17.99,"v":136200},{"d":"2025-02-24","o":17.94,"h":18.05,"l":17.91,"c":17.95,"v":105900},{"d":"2025-02-25","o":18,"h":18.06,"l":17.91,"c":17.99,"v":121100},{"d":"2025-02-26","o":18.01,"h":18.19,"l":18.01,"c":18.08,"v":76100},{"d":"2025-02-27","o":18.18,"h":18.18,"l":17.85,"c":17.96,"v":98300},{"d":"2025-02-28","o":18.01,"h":18.06,"l":17.94,"c":17.99,"v":133800},{"d":"2025-03-03","o":18,"h":18.14,"l":17.91,"c":17.95,"v":164600},{"d":"2025-03-04","o":17.91,"h":18.05,"l":17.85,"c":17.9,"v":115000},{"d":"2025-03-05","o":18,"h":18.02,"l":17.85,"c":17.94,"v":130400},{"d":"2025-03-06","o":17.91,"h":18.08,"l":17.83,"c":17.85,"v":225700},{"d":"2025-03-07","o":17.92,"h":18.17,"l":17.83,"c":18.09,"v":186300},{"d":"2025-03-10","o":18.09,"h":18.15,"l":17.91,"c":17.91,"v":137900},{"d":"2025-03-11","o":17.86,"h":17.98,"l":17.8,"c":17.85,"v":151600},{"d":"2025-03-12","o":17.9,"h":17.98,"l":17.83,"c":17.89,"v":109500},{"d":"2025-03-13","o":17.98,"h":17.98,"l":17.82,"c":17.88,"v":84200},{"d":"2025-03-14","o":17.85,"h":18.15,"l":17.85,"c":18.1,"v":125800},{"d":"2025-03-17","o":18.1,"h":18.34,"l":18.1,"c":18.33,"v":153400},{"d":"2025-03-18","o":18.4,"h":18.43,"l":18.25,"c":18.37,"v":143900},{"d":"2025-03-19","o":18.37,"h":18.59,"l":18.31,"c":18.44,"v":183700},{"d":"2025-03-20","o":18.55,"h":18.55,"l":18.42,"c":18.53,"v":104600},{"d":"2025-03-21","o":18.53,"h":18.55,"l":18.45,"c":18.52,"v":109900},{"d":"2025-03-24","o":18.64,"h":18.64,"l":18.54,"c":18.6,"v":145000},{"d":"2025-03-25","o":18.46,"h":18.54,"l":18.35,"c":18.37,"v":165200},{"d":"2025-03-26","o":18.44,"h":18.5,"l":18.27,"c":18.37,"v":175100},{"d":"2025-03-27","o":18.3,"h":18.43,"l":18.26,"c":18.31,"v":101300},{"d":"2025-03-28","o":18.37,"h":18.51,"l":18.33,"c":18.49,"v":95800},{"d":"2025-03-31","o":18.48,"h":18.48,"l":18.25,"c":18.39,"v":200600},{"d":"2025-04-01","o":18.46,"h":18.46,"l":18.25,"c":18.43,"v":103200},{"d":"2025-04-02","o":18.46,"h":18.5,"l":18.27,"c":18.44,"v":117900},{"d":"2025-04-03","o":18.3,"h":18.55,"l":18.25,"c":18.37,"v":148700},{"d":"2025-04-04","o":18.2,"h":18.33,"l":17.33,"c":17.46,"v":313000},{"d":"2025-04-07","o":16.84,"h":17.34,"l":16.65,"c":16.85,"v":257300},{"d":"2025-04-08","o":17.1,"h":17.42,"l":16.71,"c":16.83,"v":239300},{"d":"2025-04-09","o":16.7,"h":17.72,"l":16.7,"c":17.38,"v":260200},{"d":"2025-04-10","o":17.08,"h":17.72,"l":17.08,"c":17.39,"v":327300},{"d":"2025-04-11","o":17.59,"h":17.76,"l":17.43,"c":17.72,"v":137000},{"d":"2025-04-14","o":17.8,"h":18.18,"l":17.78,"c":18.03,"v":287300},{"d":"2025-04-15","o":18.16,"h":18.26,"l":18.09,"c":18.24,"v":105000},{"d":"2025-04-16","o":18.23,"h":18.42,"l":18.2,"c":18.27,"v":116700},{"d":"2025-04-17","o":18.27,"h":18.68,"l":18.27,"c":18.64,"v":118100},{"d":"2025-04-21","o":18.58,"h":18.6,"l":18.16,"c":18.3,"v":203700},{"d":"2025-04-22","o":18.45,"h":18.74,"l":18.3,"c":18.67,"v":149000},{"d":"2025-04-23","o":18.6,"h":18.62,"l":18.45,"c":18.48,"v":169500},{"d":"2025-04-24","o":18.42,"h":18.67,"l":18.38,"c":18.58,"v":121800},{"d":"2025-04-25","o":18.58,"h":18.69,"l":18.51,"c":18.56,"v":77800},{"d":"2025-04-28","o":18.56,"h":18.68,"l":18.55,"c":18.63,"v":89800},{"d":"2025-04-29","o":18.53,"h":18.87,"l":18.53,"c":18.84,"v":146600},{"d":"2025-04-30","o":18.84,"h":18.88,"l":18.55,"c":18.84,"v":142800},{"d":"2025-05-01","o":18.84,"h":18.96,"l":18.8,"c":18.84,"v":163700},{"d":"2025-05-02","o":18.89,"h":18.98,"l":18.85,"c":18.94,"v":116500},{"d":"2025-05-05","o":18.82,"h":18.96,"l":18.82,"c":18.91,"v":145300},{"d":"2025-05-06","o":18.95,"h":18.99,"l":18.85,"c":18.94,"v":99300},{"d":"2025-05-07","o":18.9,"h":19.15,"l":18.9,"c":19.01,"v":109100},{"d":"2025-05-08","o":19.05,"h":19.18,"l":18.91,"c":18.94,"v":86900},{"d":"2025-05-09","o":18.94,"h":19.14,"l":18.87,"c":19.09,"v":197500},{"d":"2025-05-12","o":19.25,"h":19.25,"l":18.91,"c":18.91,"v":221200},{"d":"2025-05-13","o":19.02,"h":19.16,"l":18.94,"c":19,"v":243400},{"d":"2025-05-14","o":18.94,"h":19.09,"l":18.9,"c":19.02,"v":148600},{"d":"2025-05-15","o":19.1,"h":19.42,"l":19.09,"c":19.26,"v":157700},{"d":"2025-05-16","o":19.41,"h":19.44,"l":19.3,"c":19.43,"v":136600},{"d":"2025-05-19","o":19.38,"h":19.49,"l":19.34,"c":19.41,"v":127500},{"d":"2025-05-20","o":19.5,"h":19.58,"l":19.42,"c":19.55,"v":170100},{"d":"2025-05-21","o":19.57,"h":19.65,"l":19.39,"c":19.41,"v":242400},{"d":"2025-05-22","o":19.21,"h":19.3,"l":19.03,"c":19.12,"v":174500},{"d":"2025-05-23","o":19.05,"h":19.37,"l":19.01,"c":19.14,"v":147600},{"d":"2025-05-27","o":19.19,"h":19.34,"l":19.16,"c":19.3,"v":102800},{"d":"2025-05-28","o":19.33,"h":19.33,"l":19.09,"c":19.16,"v":159900},{"d":"2025-05-29","o":19.25,"h":19.42,"l":19.2,"c":19.42,"v":186400},{"d":"2025-05-30","o":19.48,"h":19.52,"l":19.39,"c":19.45,"v":167800},{"d":"2025-06-02","o":19.47,"h":19.6,"l":19.4,"c":19.6,"v":153100},{"d":"2025-06-03","o":19.63,"h":19.71,"l":19.51,"c":19.68,"v":164300},{"d":"2025-06-04","o":19.78,"h":19.88,"l":19.65,"c":19.88,"v":264900},{"d":"2025-06-05","o":19.94,"h":19.94,"l":19.7,"c":19.7,"v":199400},{"d":"2025-06-06","o":19.87,"h":20,"l":19.7,"c":19.75,"v":141800},{"d":"2025-06-09","o":19.84,"h":19.84,"l":19.6,"c":19.69,"v":170400},{"d":"2025-06-10","o":19.73,"h":19.85,"l":19.7,"c":19.83,"v":111300},{"d":"2025-06-11","o":19.97,"h":19.98,"l":19.83,"c":19.91,"v":131800},{"d":"2025-06-12","o":20,"h":20.06,"l":19.92,"c":20.03,"v":120300},{"d":"2025-06-13","o":20.06,"h":20.06,"l":19.87,"c":19.94,"v":116300},{"d":"2025-06-16","o":20.07,"h":20.15,"l":19.9,"c":19.99,"v":192700},{"d":"2025-06-17","o":20.05,"h":20.13,"l":19.92,"c":20.03,"v":207700},{"d":"2025-06-18","o":20.12,"h":20.19,"l":19.94,"c":20.04,"v":154000},{"d":"2025-06-20","o":20.12,"h":20.37,"l":20.07,"c":20.28,"v":246800},{"d":"2025-06-23","o":20.15,"h":20.15,"l":19.96,"c":20.11,"v":168000},{"d":"2025-06-24","o":20.2,"h":20.23,"l":19.86,"c":19.9,"v":179300},{"d":"2025-06-25","o":20.01,"h":20.06,"l":19.85,"c":19.9,"v":165300},{"d":"2025-06-26","o":19.92,"h":20.14,"l":19.89,"c":19.89,"v":121300},{"d":"2025-06-27","o":19.99,"h":20.2,"l":19.95,"c":20.19,"v":158400},{"d":"2025-06-30","o":20.25,"h":20.38,"l":20.16,"c":20.38,"v":205100},{"d":"2025-07-01","o":20.45,"h":20.54,"l":20.36,"c":20.53,"v":162500},{"d":"2025-07-02","o":20.51,"h":20.59,"l":20.45,"c":20.59,"v":150500},{"d":"2025-07-03","o":20.68,"h":20.72,"l":20.56,"c":20.64,"v":91700},{"d":"2025-07-07","o":20.56,"h":20.7,"l":20.48,"c":20.54,"v":157300},{"d":"2025-07-08","o":20.58,"h":20.66,"l":20.45,"c":20.58,"v":134900},{"d":"2025-07-09","o":20.58,"h":20.72,"l":20.57,"c":20.64,"v":158700},{"d":"2025-07-10","o":20.71,"h":20.84,"l":20.68,"c":20.84,"v":161900},{"d":"2025-07-11","o":20.85,"h":20.88,"l":20.61,"c":20.74,"v":192300},{"d":"2025-07-14","o":20.67,"h":20.75,"l":20.52,"c":20.68,"v":195700},{"d":"2025-07-15","o":20.74,"h":20.81,"l":20.42,"c":20.56,"v":189000},{"d":"2025-07-16","o":20.6,"h":20.84,"l":20.52,"c":20.6,"v":155400},{"d":"2025-07-17","o":20.69,"h":20.82,"l":20.45,"c":20.5,"v":156100},{"d":"2025-07-18","o":20.58,"h":21.1,"l":20.5,"c":21.1,"v":359900},{"d":"2025-07-21","o":20.99,"h":21.04,"l":20.85,"c":20.86,"v":238900},{"d":"2025-07-22","o":20.98,"h":21.08,"l":20.88,"c":21.04,"v":167600},{"d":"2025-07-23","o":21.18,"h":21.3,"l":21.18,"c":21.25,"v":255200},{"d":"2025-07-24","o":21,"h":21.18,"l":21,"c":21.14,"v":218800},{"d":"2025-07-25","o":21.15,"h":21.23,"l":21,"c":21.18,"v":136400},{"d":"2025-07-28","o":21.18,"h":21.19,"l":21,"c":21.04,"v":154300},{"d":"2025-07-29","o":21.1,"h":21.1,"l":20.98,"c":21.08,"v":109600},{"d":"2025-07-30","o":21.1,"h":21.26,"l":21.08,"c":21.26,"v":113600},{"d":"2025-07-31","o":21.26,"h":21.34,"l":21.17,"c":21.29,"v":138900},{"d":"2025-08-01","o":21.33,"h":21.35,"l":21.11,"c":21.27,"v":133200},{"d":"2025-08-04","o":21.35,"h":21.43,"l":21.29,"c":21.33,"v":173400},{"d":"2025-08-05","o":21.35,"h":21.45,"l":21.2,"c":21.25,"v":105100},{"d":"2025-08-06","o":21.34,"h":21.41,"l":21.26,"c":21.38,"v":128000},{"d":"2025-08-07","o":21.45,"h":21.5,"l":21.4,"c":21.43,"v":120800},{"d":"2025-08-08","o":21.45,"h":21.48,"l":21.4,"c":21.45,"v":102500},{"d":"2025-08-11","o":21.45,"h":21.47,"l":21.38,"c":21.39,"v":119000},{"d":"2025-08-12","o":21.48,"h":21.51,"l":21.42,"c":21.5,"v":139900},{"d":"2025-08-13","o":21.52,"h":21.63,"l":21.46,"c":21.62,"v":162600},{"d":"2025-08-14","o":21.62,"h":21.62,"l":21.38,"c":21.38,"v":205800},{"d":"2025-08-15","o":21.43,"h":21.57,"l":21.43,"c":21.49,"v":124500},{"d":"2025-08-18","o":21.54,"h":21.6,"l":21.47,"c":21.49,"v":144700},{"d":"2025-08-19","o":21.45,"h":21.47,"l":21.33,"c":21.43,"v":168200},{"d":"2025-08-20","o":21.4,"h":21.57,"l":21.36,"c":21.4,"v":208900},{"d":"2025-08-21","o":21.34,"h":21.41,"l":21.22,"c":21.3,"v":158400},{"d":"2025-08-22","o":21.05,"h":21.3,"l":21.02,"c":21.21,"v":155800},{"d":"2025-08-25","o":21.2,"h":21.29,"l":21.03,"c":21.04,"v":169200},{"d":"2025-08-26","o":21.05,"h":21.14,"l":20.8,"c":20.83,"v":195300},{"d":"2025-08-27","o":20.8,"h":20.8,"l":20.6,"c":20.64,"v":220800},{"d":"2025-08-28","o":20.64,"h":20.77,"l":20.55,"c":20.64,"v":172900},{"d":"2025-08-29","o":20.72,"h":20.73,"l":20.56,"c":20.6,"v":135800},{"d":"2025-09-02","o":20.65,"h":20.65,"l":20.3,"c":20.38,"v":187700},{"d":"2025-09-03","o":20.35,"h":20.35,"l":20.21,"c":20.3,"v":162300},{"d":"2025-09-04","o":20.39,"h":20.4,"l":20.2,"c":20.26,"v":184200},{"d":"2025-09-05","o":20.3,"h":20.4,"l":20.21,"c":20.25,"v":140200},{"d":"2025-09-08","o":20.26,"h":20.32,"l":20.05,"c":20.07,"v":259000},{"d":"2025-09-09","o":20.07,"h":20.41,"l":20.01,"c":20.41,"v":265500},{"d":"2025-09-10","o":20.4,"h":20.46,"l":20.31,"c":20.41,"v":181600},{"d":"2025-09-11","o":20.45,"h":20.72,"l":20.45,"c":20.62,"v":216200},{"d":"2025-09-12","o":20.73,"h":20.94,"l":20.72,"c":20.94,"v":212000},{"d":"2025-09-15","o":21.03,"h":21.1,"l":20.96,"c":21.04,"v":195600},{"d":"2025-09-16","o":21.21,"h":21.24,"l":21.02,"c":21.1,"v":159400},{"d":"2025-09-17","o":21.19,"h":21.2,"l":20.92,"c":21.02,"v":131100},{"d":"2025-09-18","o":21.09,"h":21.09,"l":20.96,"c":21,"v":151900},{"d":"2025-09-19","o":21,"h":21,"l":20.82,"c":20.82,"v":194100},{"d":"2025-09-22","o":20.82,"h":20.87,"l":20.7,"c":20.83,"v":195800},{"d":"2025-09-23","o":20.63,"h":20.78,"l":20.5,"c":20.52,"v":125700},{"d":"2025-09-24","o":20.52,"h":20.52,"l":20.22,"c":20.28,"v":141300},{"d":"2025-09-25","o":20.31,"h":20.31,"l":20.14,"c":20.19,"v":144500},{"d":"2025-09-26","o":20.21,"h":20.5,"l":20.1,"c":20.5,"v":255800},{"d":"2025-09-29","o":20.7,"h":20.96,"l":20.65,"c":20.96,"v":242900},{"d":"2025-09-30","o":21.03,"h":21.23,"l":20.96,"c":21.13,"v":196600},{"d":"2025-10-01","o":21.12,"h":21.12,"l":20.8,"c":20.87,"v":231900},{"d":"2025-10-02","o":20.9,"h":21.16,"l":20.87,"c":21.1,"v":151900},{"d":"2025-10-03","o":21.24,"h":21.24,"l":21.08,"c":21.2,"v":165400},{"d":"2025-10-06","o":21.22,"h":21.22,"l":21.12,"c":21.19,"v":177200},{"d":"2025-10-07","o":21.34,"h":21.34,"l":21.16,"c":21.33,"v":128900},{"d":"2025-10-08","o":21.38,"h":21.41,"l":21.26,"c":21.41,"v":106400},{"d":"2025-10-09","o":21.5,"h":21.5,"l":21.35,"c":21.42,"v":131700},{"d":"2025-10-10","o":21.46,"h":21.5,"l":21.2,"c":21.34,"v":275900},{"d":"2025-10-13","o":21.36,"h":21.67,"l":21.26,"c":21.62,"v":221700},{"d":"2025-10-14","o":21.59,"h":21.76,"l":21.5,"c":21.67,"v":169200},{"d":"2025-10-15","o":21.77,"h":21.79,"l":21.29,"c":21.36,"v":337600},{"d":"2025-10-16","o":21.49,"h":21.49,"l":21.03,"c":21.09,"v":268000},{"d":"2025-10-17","o":21.11,"h":21.2,"l":20.76,"c":20.79,"v":246200},{"d":"2025-10-20","o":20.85,"h":20.99,"l":20.77,"c":20.88,"v":161600},{"d":"2025-10-21","o":21.03,"h":21.19,"l":20.78,"c":20.84,"v":154900},{"d":"2025-10-22","o":20.85,"h":20.95,"l":20.75,"c":20.81,"v":191600},{"d":"2025-10-23","o":20.82,"h":21.1,"l":20.75,"c":20.9,"v":175200},{"d":"2025-10-24","o":20.85,"h":20.9,"l":20.76,"c":20.8,"v":119500},{"d":"2025-10-27","o":20.86,"h":20.87,"l":20.77,"c":20.85,"v":128500},{"d":"2025-10-28","o":20.87,"h":20.87,"l":20.62,"c":20.68,"v":113200},{"d":"2025-10-29","o":20.73,"h":20.77,"l":20.5,"c":20.54,"v":108900},{"d":"2025-10-30","o":20.58,"h":20.73,"l":20.46,"c":20.53,"v":155000},{"d":"2025-10-31","o":20.65,"h":20.69,"l":20.44,"c":20.54,"v":165300},{"d":"2025-11-03","o":20.7,"h":20.7,"l":20.5,"c":20.59,"v":166800},{"d":"2025-11-04","o":20.51,"h":20.56,"l":20.45,"c":20.51,"v":86000},{"d":"2025-11-05","o":20.55,"h":20.59,"l":20.48,"c":20.58,"v":109400},{"d":"2025-11-06","o":20.64,"h":20.64,"l":20.46,"c":20.49,"v":153400},{"d":"2025-11-07","o":20.5,"h":20.64,"l":20.21,"c":20.34,"v":132800},{"d":"2025-11-10","o":20.44,"h":20.64,"l":20.4,"c":20.46,"v":121300},{"d":"2025-11-11","o":20.45,"h":20.67,"l":20.44,"c":20.67,"v":103000},{"d":"2025-11-12","o":20.77,"h":20.8,"l":20.57,"c":20.79,"v":72500},{"d":"2025-11-13","o":20.86,"h":20.87,"l":20.6,"c":20.6,"v":84200},{"d":"2025-11-14","o":20.59,"h":20.78,"l":20.58,"c":20.76,"v":108100},{"d":"2025-11-17","o":20.8,"h":20.89,"l":20.6,"c":20.64,"v":170700},{"d":"2025-11-18","o":20.71,"h":20.84,"l":20.58,"c":20.82,"v":148200},{"d":"2025-11-19","o":20.9,"h":20.95,"l":20.8,"c":20.93,"v":211800},{"d":"2025-11-20","o":21.09,"h":21.28,"l":20.99,"c":21.16,"v":319700},{"d":"2025-11-21","o":20.92,"h":21.2,"l":20.9,"c":21.1,"v":172400},{"d":"2025-11-24","o":21.17,"h":21.34,"l":21.12,"c":21.25,"v":155700},{"d":"2025-11-25","o":21.34,"h":21.55,"l":21.25,"c":21.4,"v":168000},{"d":"2025-11-26","o":21.45,"h":21.84,"l":21.45,"c":21.83,"v":172900},{"d":"2025-11-28","o":21.85,"h":22.09,"l":21.75,"c":21.97,"v":208900},{"d":"2025-12-01","o":21.97,"h":22.19,"l":21.8,"c":22.14,"v":174500},{"d":"2025-12-02","o":22.23,"h":22.37,"l":22.06,"c":22.13,"v":162800},{"d":"2025-12-03","o":22.15,"h":22.35,"l":22.15,"c":22.3,"v":173600},{"d":"2025-12-04","o":22.37,"h":22.66,"l":22.21,"c":22.53,"v":182300},{"d":"2025-12-05","o":22.57,"h":22.61,"l":22.37,"c":22.44,"v":162800},{"d":"2025-12-08","o":22.5,"h":22.5,"l":22,"c":22,"v":242900},{"d":"2025-12-09","o":21.95,"h":22.15,"l":21.9,"c":22.07,"v":133100},{"d":"2025-12-10","o":22.13,"h":22.23,"l":22.06,"c":22.11,"v":128900},{"d":"2025-12-11","o":22.16,"h":22.39,"l":22.1,"c":22.24,"v":110700},{"d":"2025-12-12","o":22.3,"h":22.45,"l":22.2,"c":22.35,"v":164900},{"d":"2025-12-15","o":22.47,"h":22.47,"l":22.13,"c":22.23,"v":150800},{"d":"2025-12-16","o":22.28,"h":22.38,"l":22.02,"c":22.03,"v":120300},{"d":"2025-12-17","o":22.12,"h":22.22,"l":21.77,"c":21.89,"v":136600},{"d":"2025-12-18","o":22.05,"h":22.11,"l":21.81,"c":22.03,"v":129300},{"d":"2025-12-19","o":22.15,"h":22.19,"l":21.99,"c":22.15,"v":114400},{"d":"2025-12-22","o":22.22,"h":22.31,"l":22.11,"c":22.21,"v":129200},{"d":"2025-12-23","o":22.29,"h":22.65,"l":22.26,"c":22.65,"v":176800},{"d":"2025-12-24","o":22.75,"h":22.92,"l":22.65,"c":22.86,"v":123800},{"d":"2025-12-26","o":22.75,"h":23,"l":22.72,"c":22.86,"v":121500},{"d":"2025-12-29","o":22.91,"h":23.05,"l":22.86,"c":22.95,"v":158700},{"d":"2025-12-30","o":23.22,"h":23.22,"l":22.9,"c":23.1,"v":252300},{"d":"2025-12-31","o":22.88,"h":22.9,"l":22.36,"c":22.36,"v":204800},{"d":"2026-01-02","o":22.53,"h":22.54,"l":22.12,"c":22.28,"v":272000},{"d":"2026-01-05","o":22.16,"h":22.28,"l":21.61,"c":21.67,"v":326700},{"d":"2026-01-06","o":21.74,"h":21.99,"l":21.36,"c":21.6,"v":268500},{"d":"2026-01-07","o":21.66,"h":21.7,"l":21,"c":21.01,"v":320700},{"d":"2026-01-08","o":21.1,"h":21.49,"l":21.09,"c":21.17,"v":182400},{"d":"2026-01-09","o":21.3,"h":21.6,"l":21.3,"c":21.52,"v":193900},{"d":"2026-01-12","o":21.62,"h":21.78,"l":21.31,"c":21.38,"v":360700},{"d":"2026-01-13","o":21.55,"h":21.69,"l":21.25,"c":21.45,"v":310400},{"d":"2026-01-14","o":21.5,"h":21.65,"l":21.46,"c":21.65,"v":251700},{"d":"2026-01-15","o":21.77,"h":21.99,"l":21.6,"c":21.81,"v":326200},{"d":"2026-01-16","o":21.81,"h":22.12,"l":21.8,"c":21.94,"v":1276800},{"d":"2026-01-20","o":21.9,"h":22.15,"l":21.8,"c":21.96,"v":197000},{"d":"2026-01-21","o":22.29,"h":22.54,"l":22.12,"c":22.54,"v":263500},{"d":"2026-01-22","o":22.6,"h":22.89,"l":22.51,"c":22.82,"v":183100},{"d":"2026-01-23","o":22.6,"h":22.61,"l":22.44,"c":22.61,"v":178300},{"d":"2026-01-26","o":22.61,"h":22.8,"l":22.45,"c":22.49,"v":194800},{"d":"2026-01-27","o":22.48,"h":22.49,"l":21.76,"c":22.4,"v":705200},{"d":"2026-01-28","o":22.4,"h":22.45,"l":22.16,"c":22.44,"v":148100},{"d":"2026-01-29","o":22.64,"h":22.78,"l":22.5,"c":22.78,"v":192200},{"d":"2026-01-30","o":22.78,"h":22.94,"l":22.5,"c":22.94,"v":244700},{"d":"2026-02-02","o":22.94,"h":22.94,"l":22.73,"c":22.9,"v":134600},{"d":"2026-02-03","o":22.83,"h":22.91,"l":22.7,"c":22.9,"v":128800},{"d":"2026-02-04","o":22.86,"h":23.39,"l":22.71,"c":23.3,"v":255300},{"d":"2026-02-05","o":23.28,"h":23.74,"l":23,"c":23.41,"v":356000},{"d":"2026-02-06","o":23.41,"h":23.89,"l":23.41,"c":23.83,"v":217000},{"d":"2026-02-09","o":23.86,"h":24.72,"l":23.83,"c":24.56,"v":339000},{"d":"2026-02-10","o":24.58,"h":24.91,"l":24.07,"c":24.14,"v":278200},{"d":"2026-02-11","o":24.4,"h":24.67,"l":24.09,"c":24.67,"v":277300},{"d":"2026-02-12","o":24.67,"h":24.86,"l":24.44,"c":24.75,"v":166300},{"d":"2026-02-13","o":24.88,"h":25.95,"l":24.88,"c":25.64,"v":500700},{"d":"2026-02-17","o":25.45,"h":25.45,"l":24.34,"c":24.38,"v":519200},{"d":"2026-02-18","o":24.08,"h":24.94,"l":24.01,"c":24.32,"v":386100},{"d":"2026-02-19","o":24.27,"h":24.68,"l":24.03,"c":24.11,"v":168100},{"d":"2026-02-20","o":24.11,"h":24.39,"l":24,"c":24.37,"v":208900},{"d":"2026-02-23","o":24.4,"h":24.68,"l":24.18,"c":24.26,"v":104500},{"d":"2026-02-24","o":24.43,"h":24.67,"l":24.18,"c":24.52,"v":195700},{"d":"2026-02-25","o":24.75,"h":24.97,"l":24.44,"c":24.9,"v":172200},{"d":"2026-02-26","o":25.01,"h":25.23,"l":24.85,"c":25.18,"v":185200},{"d":"2026-02-27","o":25.16,"h":25.59,"l":25.02,"c":25.3,"v":191800},{"d":"2026-03-02","o":25.25,"h":25.44,"l":25.05,"c":25.17,"v":124100},{"d":"2026-03-03","o":25,"h":25,"l":24.54,"c":24.81,"v":159300},{"d":"2026-03-04","o":25.15,"h":25.15,"l":24.29,"c":24.5,"v":192800},{"d":"2026-03-05","o":24.22,"h":24.38,"l":23.73,"c":23.81,"v":214700},{"d":"2026-03-06","o":23.32,"h":23.43,"l":23,"c":23.4,"v":252100},{"d":"2026-03-09","o":22.97,"h":23.16,"l":22.35,"c":22.62,"v":344500},{"d":"2026-03-10","o":22.7,"h":23.2,"l":22.7,"c":23.1,"v":150300},{"d":"2026-03-11","o":23.01,"h":23.39,"l":23,"c":23.08,"v":165500},{"d":"2026-03-12","o":22.99,"h":23.43,"l":22.9,"c":22.97,"v":147500},{"d":"2026-03-13","o":22.97,"h":23.47,"l":22.97,"c":23.37,"v":102300},{"d":"2026-03-16","o":23.71,"h":24.09,"l":23.21,"c":24.09,"v":137500},{"d":"2026-03-17","o":24.04,"h":24.4,"l":23.91,"c":23.91,"v":96400},{"d":"2026-03-18","o":24.12,"h":24.35,"l":23.66,"c":23.72,"v":157500},{"d":"2026-03-19","o":23.41,"h":23.7,"l":23.17,"c":23.39,"v":168400},{"d":"2026-03-20","o":23.25,"h":23.32,"l":22.68,"c":22.8,"v":172600},{"d":"2026-03-23","o":23.25,"h":23.55,"l":22.44,"c":22.73,"v":341800},{"d":"2026-03-24","o":22.6,"h":22.75,"l":21.55,"c":21.73,"v":415100},{"d":"2026-03-25","o":21.64,"h":22.24,"l":21.63,"c":22,"v":216700},{"d":"2026-03-26","o":21.8,"h":21.99,"l":21.32,"c":21.37,"v":295700},{"d":"2026-03-27","o":21.36,"h":21.74,"l":21.28,"c":21.34,"v":139700},{"d":"2026-03-30","o":21.47,"h":21.84,"l":21.31,"c":21.58,"v":191400},{"d":"2026-03-31","o":21.94,"h":22.49,"l":21.78,"c":22.36,"v":199682},{"d":"2026-04-01","o":22.3,"h":23.05,"l":22.32,"c":22.67,"v":128293},{"d":"2026-04-02","o":22.45,"h":22.94,"l":22.33,"c":22.85,"v":116428},{"d":"2026-04-06","o":23.22,"h":23.22,"l":22.8,"c":23.2,"v":110845},{"d":"2026-04-07","o":23.3,"h":23.28,"l":23,"c":23.24,"v":62197},{"d":"2026-04-08","o":23.71,"h":23.95,"l":23.45,"c":23.88,"v":127300},{"d":"2026-04-09","o":23.81,"h":24.28,"l":23.85,"c":24.18,"v":84597},{"d":"2026-04-10","o":24.15,"h":24.32,"l":23.95,"c":24.2,"v":109532},{"d":"2026-04-13","o":24.2,"h":24.6,"l":24.12,"c":24.55,"v":162165},{"d":"2026-04-14","o":24.79,"h":24.79,"l":24.02,"c":24.11,"v":166204},{"d":"2026-04-15","o":24.2,"h":24.37,"l":24.03,"c":24.12,"v":130578},{"d":"2026-04-16","o":24.12,"h":24.34,"l":24.06,"c":24.29,"v":90606},{"d":"2026-04-17","o":24.47,"h":24.59,"l":24.29,"c":24.48,"v":139203},{"d":"2026-04-20","o":24.26,"h":24.52,"l":24.18,"c":24.37,"v":142633},{"d":"2026-04-21","o":24.31,"h":24.49,"l":24.1,"c":24.15,"v":118118},{"d":"2026-04-22","o":23.91,"h":24,"l":23.58,"c":23.62,"v":138801},{"d":"2026-04-23","o":23.75,"h":23.88,"l":23.42,"c":23.84,"v":118219},{"d":"2026-04-24","o":24.01,"h":23.87,"l":23.68,"c":23.68,"v":94144},{"d":"2026-04-27","o":23.78,"h":23.8,"l":23.65,"c":23.7,"v":101350},{"d":"2026-04-28","o":23.57,"h":23.85,"l":23.45,"c":23.46,"v":142014},{"d":"2026-04-29","o":23.49,"h":23.65,"l":23.38,"c":23.52,"v":93770},{"d":"2026-04-30","o":23.74,"h":24.08,"l":23.7,"c":23.92,"v":151549},{"d":"2026-05-01","o":23.91,"h":24.08,"l":23.75,"c":23.75,"v":111960},{"d":"2026-05-04","o":23.77,"h":24.18,"l":23.68,"c":23.98,"v":171837},{"d":"2026-05-05","o":24.18,"h":24.14,"l":23.97,"c":24.09,"v":100575},{"d":"2026-05-06","o":24.1,"h":24.33,"l":24.1,"c":24.24,"v":132447},{"d":"2026-05-07","o":24.32,"h":24.39,"l":24.1,"c":24.19,"v":73793},{"d":"2026-05-08","o":24.35,"h":24.33,"l":23.99,"c":24.13,"v":138220},{"d":"2026-05-11","o":24.06,"h":24.17,"l":23.86,"c":24.01,"v":118583},{"d":"2026-05-12","o":24,"h":24.07,"l":23.79,"c":23.91,"v":112142},{"d":"2026-05-13","o":23.93,"h":23.84,"l":23.6,"c":23.67,"v":106056},{"d":"2026-05-14","o":23.71,"h":23.93,"l":23.59,"c":23.77,"v":107176},{"d":"2026-05-15","o":23.8,"h":23.91,"l":23.55,"c":23.55,"v":161076},{"d":"2026-05-18","o":23.6,"h":23.93,"l":23.46,"c":23.85,"v":143208},{"d":"2026-05-19","o":23.89,"h":23.99,"l":23.59,"c":23.93,"v":144481}]