[{"d":"2021-06-03","o":25,"h":25.04,"l":24.98,"c":25,"v":3787900},{"d":"2021-06-04","o":25.1,"h":25.4,"l":25.01,"c":25.27,"v":843000},{"d":"2021-06-07","o":25.2,"h":25.35,"l":25.19,"c":25.27,"v":728300},{"d":"2021-06-08","o":25.3,"h":25.3,"l":25.15,"c":25.25,"v":364400},{"d":"2021-06-09","o":25.27,"h":25.39,"l":25.25,"c":25.32,"v":413400},{"d":"2021-06-10","o":25.32,"h":25.37,"l":25.27,"c":25.29,"v":157900},{"d":"2021-06-11","o":26.29,"h":26.29,"l":25.29,"c":25.44,"v":156600},{"d":"2021-06-14","o":25.43,"h":25.49,"l":25.28,"c":25.4,"v":264100},{"d":"2021-06-15","o":25.35,"h":25.4,"l":25.25,"c":25.32,"v":349400},{"d":"2021-06-16","o":25.32,"h":25.38,"l":25.29,"c":25.37,"v":245900},{"d":"2021-06-17","o":25.32,"h":25.52,"l":25.3,"c":25.46,"v":197900},{"d":"2021-06-18","o":25.4,"h":25.5,"l":25.4,"c":25.46,"v":78900},{"d":"2021-06-21","o":25.48,"h":25.5,"l":25.37,"c":25.47,"v":155200},{"d":"2021-06-22","o":25.45,"h":25.74,"l":25.43,"c":25.65,"v":259400},{"d":"2021-06-23","o":25.65,"h":25.75,"l":25.56,"c":25.66,"v":380400},{"d":"2021-06-24","o":25.75,"h":25.85,"l":25.69,"c":25.85,"v":239500},{"d":"2021-06-25","o":25.85,"h":25.85,"l":25.57,"c":25.66,"v":125300},{"d":"2021-06-28","o":25.7,"h":25.77,"l":25.66,"c":25.77,"v":53900},{"d":"2021-06-29","o":25.75,"h":25.9,"l":25.72,"c":25.84,"v":273800},{"d":"2021-06-30","o":25.85,"h":25.99,"l":25.68,"c":25.81,"v":3592400},{"d":"2021-07-01","o":25.78,"h":25.84,"l":25.7,"c":25.73,"v":300600},{"d":"2021-07-02","o":25.8,"h":25.83,"l":25.72,"c":25.78,"v":38200},{"d":"2021-07-06","o":25.83,"h":25.92,"l":25.71,"c":25.9,"v":49700},{"d":"2021-07-07","o":25.96,"h":26.07,"l":25.72,"c":26,"v":90600},{"d":"2021-07-08","o":25.84,"h":26.03,"l":25.68,"c":25.7,"v":101300},{"d":"2021-07-09","o":25.8,"h":25.84,"l":25.65,"c":25.7,"v":91400},{"d":"2021-07-12","o":25.74,"h":25.83,"l":25.73,"c":25.81,"v":126100},{"d":"2021-07-13","o":25.81,"h":25.9,"l":25.77,"c":25.78,"v":509900},{"d":"2021-07-14","o":25.88,"h":25.88,"l":25.75,"c":25.86,"v":76600},{"d":"2021-07-15","o":25.84,"h":25.93,"l":25.82,"c":25.84,"v":130800},{"d":"2021-07-16","o":25.9,"h":26,"l":25.84,"c":25.89,"v":284200},{"d":"2021-07-19","o":25.9,"h":25.9,"l":25.72,"c":25.8,"v":44500},{"d":"2021-07-20","o":25.87,"h":25.95,"l":25.79,"c":25.86,"v":59700},{"d":"2021-07-21","o":25.9,"h":25.93,"l":25.85,"c":25.88,"v":37000},{"d":"2021-07-22","o":25.85,"h":25.96,"l":25.53,"c":25.62,"v":122900},{"d":"2021-07-23","o":25.68,"h":25.74,"l":25.46,"c":25.52,"v":70800},{"d":"2021-07-26","o":25.53,"h":25.67,"l":25.53,"c":25.65,"v":60500},{"d":"2021-07-27","o":25.51,"h":25.64,"l":25.41,"c":25.63,"v":104600},{"d":"2021-07-28","o":25.63,"h":25.74,"l":25.5,"c":25.65,"v":74500},{"d":"2021-07-29","o":25.71,"h":25.84,"l":25.71,"c":25.76,"v":44400},{"d":"2021-07-30","o":25.78,"h":25.79,"l":25.68,"c":25.76,"v":28400},{"d":"2021-08-02","o":25.81,"h":25.9,"l":25.77,"c":25.85,"v":18400},{"d":"2021-08-03","o":25.9,"h":25.98,"l":25.88,"c":25.98,"v":46500},{"d":"2021-08-04","o":25.97,"h":26.24,"l":25.96,"c":26.24,"v":71800},{"d":"2021-08-05","o":26.23,"h":26.27,"l":26.19,"c":26.22,"v":37400},{"d":"2021-08-06","o":26.22,"h":26.22,"l":26.02,"c":26.09,"v":37200},{"d":"2021-08-09","o":26.06,"h":26.12,"l":25.99,"c":26,"v":50500},{"d":"2021-08-10","o":26.03,"h":26.04,"l":25.81,"c":26,"v":59100},{"d":"2021-08-11","o":26,"h":26.1,"l":26,"c":26.09,"v":13600},{"d":"2021-08-12","o":26.08,"h":26.2,"l":25.94,"c":26.04,"v":28600},{"d":"2021-08-13","o":26,"h":26.14,"l":25.98,"c":26.14,"v":33000},{"d":"2021-08-16","o":26.13,"h":26.43,"l":26.1,"c":26.31,"v":72200},{"d":"2021-08-17","o":26.34,"h":26.34,"l":26.07,"c":26.2,"v":32100},{"d":"2021-08-18","o":26.06,"h":26.25,"l":26.02,"c":26.1,"v":22500},{"d":"2021-08-19","o":25.84,"h":26.07,"l":25.84,"c":26.04,"v":22400},{"d":"2021-08-20","o":26.16,"h":26.19,"l":26.07,"c":26.12,"v":18500},{"d":"2021-08-23","o":26.15,"h":26.21,"l":26.08,"c":26.11,"v":31800},{"d":"2021-08-24","o":26.13,"h":26.21,"l":26.01,"c":26.08,"v":138900},{"d":"2021-08-25","o":26.13,"h":26.15,"l":26.01,"c":26.03,"v":23600},{"d":"2021-08-26","o":26.11,"h":26.11,"l":25.96,"c":26.02,"v":47100},{"d":"2021-08-27","o":26.05,"h":26.18,"l":25.99,"c":26.15,"v":12800},{"d":"2021-08-30","o":26.19,"h":26.19,"l":26.02,"c":26.1,"v":17100},{"d":"2021-08-31","o":26.14,"h":26.14,"l":26,"c":26.03,"v":71900},{"d":"2021-09-01","o":26.11,"h":26.23,"l":26.11,"c":26.22,"v":78100},{"d":"2021-09-02","o":26.28,"h":26.5,"l":26.15,"c":26.44,"v":176300},{"d":"2021-09-03","o":26.3,"h":26.39,"l":26.16,"c":26.36,"v":12100},{"d":"2021-09-07","o":26.33,"h":26.39,"l":26.25,"c":26.25,"v":12800},{"d":"2021-09-08","o":26.39,"h":26.39,"l":26.11,"c":26.11,"v":63600},{"d":"2021-09-09","o":26.24,"h":26.24,"l":26.09,"c":26.13,"v":22200},{"d":"2021-09-10","o":26.14,"h":26.28,"l":26.14,"c":26.19,"v":27200},{"d":"2021-09-13","o":26.2,"h":26.28,"l":26.13,"c":26.19,"v":28300},{"d":"2021-09-14","o":25.91,"h":25.99,"l":25.8,"c":25.89,"v":55200},{"d":"2021-09-15","o":25.89,"h":26.15,"l":25.87,"c":26.11,"v":89600},{"d":"2021-09-16","o":26.11,"h":26.38,"l":25.81,"c":26.38,"v":23200},{"d":"2021-09-17","o":26.34,"h":26.46,"l":26.3,"c":26.34,"v":40700},{"d":"2021-09-20","o":26.4,"h":26.43,"l":26.19,"c":26.4,"v":15800},{"d":"2021-09-21","o":26.41,"h":26.41,"l":26.22,"c":26.32,"v":32300},{"d":"2021-09-22","o":26.39,"h":26.67,"l":26.37,"c":26.65,"v":69000},{"d":"2021-09-23","o":26.64,"h":26.76,"l":26.36,"c":26.5,"v":22900},{"d":"2021-09-24","o":26.45,"h":26.53,"l":26.34,"c":26.48,"v":70300},{"d":"2021-09-27","o":26.4,"h":26.42,"l":26.13,"c":26.34,"v":96300},{"d":"2021-09-28","o":26.23,"h":26.23,"l":25.68,"c":25.97,"v":68200},{"d":"2021-09-29","o":26.15,"h":26.25,"l":25.93,"c":26.23,"v":38000},{"d":"2021-09-30","o":26.2,"h":26.36,"l":26.04,"c":26.2,"v":409000},{"d":"2021-10-01","o":26.29,"h":26.29,"l":26.06,"c":26.07,"v":38400},{"d":"2021-10-04","o":26.19,"h":26.19,"l":25.73,"c":25.78,"v":106200},{"d":"2021-10-05","o":25.89,"h":25.99,"l":25.8,"c":25.93,"v":80800},{"d":"2021-10-06","o":25.89,"h":25.89,"l":25.65,"c":25.84,"v":82400},{"d":"2021-10-07","o":25.82,"h":25.87,"l":25.58,"c":25.58,"v":33800},{"d":"2021-10-08","o":25.73,"h":25.73,"l":25.49,"c":25.67,"v":36500},{"d":"2021-10-11","o":25.7,"h":25.7,"l":25.58,"c":25.62,"v":22500},{"d":"2021-10-12","o":25.68,"h":25.69,"l":25.58,"c":25.66,"v":51500},{"d":"2021-10-13","o":25.71,"h":25.78,"l":25.6,"c":25.74,"v":75700},{"d":"2021-10-14","o":25.89,"h":25.9,"l":25.74,"c":25.81,"v":109700},{"d":"2021-10-15","o":25.81,"h":25.96,"l":25.74,"c":25.96,"v":126500},{"d":"2021-10-18","o":25.89,"h":25.91,"l":25.75,"c":25.85,"v":26600},{"d":"2021-10-19","o":25.8,"h":25.91,"l":25.75,"c":25.8,"v":52800},{"d":"2021-10-20","o":25.82,"h":26.04,"l":25.77,"c":26.04,"v":42100},{"d":"2021-10-21","o":26.04,"h":26.04,"l":25.86,"c":26.01,"v":34900},{"d":"2021-10-22","o":26.03,"h":26.03,"l":25.9,"c":25.99,"v":42300},{"d":"2021-10-25","o":25.99,"h":26.12,"l":25.95,"c":26.12,"v":28700},{"d":"2021-10-26","o":26.16,"h":26.16,"l":25.99,"c":26.05,"v":31400},{"d":"2021-10-27","o":26.11,"h":26.12,"l":25.99,"c":26.03,"v":11900},{"d":"2021-10-28","o":26.1,"h":26.11,"l":25.93,"c":25.95,"v":19800},{"d":"2021-10-29","o":26.02,"h":26.16,"l":25.9,"c":25.95,"v":55300},{"d":"2021-11-01","o":25.99,"h":26.14,"l":25.91,"c":26.02,"v":37300},{"d":"2021-11-02","o":26.14,"h":26.14,"l":25.87,"c":25.89,"v":34100},{"d":"2021-11-03","o":25.95,"h":25.97,"l":25.76,"c":25.88,"v":43200},{"d":"2021-11-04","o":25.91,"h":25.96,"l":25.85,"c":25.91,"v":38000},{"d":"2021-11-05","o":25.97,"h":26.03,"l":25.93,"c":25.94,"v":38300},{"d":"2021-11-08","o":26,"h":26.04,"l":25.96,"c":26.01,"v":32100},{"d":"2021-11-09","o":26.05,"h":26.08,"l":25.9,"c":25.97,"v":17400},{"d":"2021-11-10","o":25.98,"h":25.98,"l":25.61,"c":25.82,"v":54400},{"d":"2021-11-11","o":25.92,"h":25.92,"l":25.73,"c":25.79,"v":32300},{"d":"2021-11-12","o":25.86,"h":25.86,"l":25.67,"c":25.7,"v":18100},{"d":"2021-11-15","o":25.79,"h":25.79,"l":25.53,"c":25.68,"v":54200},{"d":"2021-11-16","o":25.68,"h":25.75,"l":25.57,"c":25.68,"v":39600},{"d":"2021-11-17","o":25.65,"h":25.77,"l":25.64,"c":25.77,"v":42300},{"d":"2021-11-18","o":25.78,"h":25.78,"l":25.72,"c":25.76,"v":26400},{"d":"2021-11-19","o":25.78,"h":25.86,"l":25.78,"c":25.8,"v":91800},{"d":"2021-11-22","o":25.82,"h":25.87,"l":25.66,"c":25.74,"v":30600},{"d":"2021-11-23","o":25.71,"h":25.71,"l":25.55,"c":25.59,"v":18700},{"d":"2021-11-24","o":25.64,"h":25.64,"l":25.52,"c":25.55,"v":40200},{"d":"2021-11-26","o":25.52,"h":25.52,"l":25,"c":25.29,"v":25700},{"d":"2021-11-29","o":25.59,"h":25.59,"l":25.35,"c":25.44,"v":24800},{"d":"2021-11-30","o":25.56,"h":25.56,"l":25.27,"c":25.49,"v":146500},{"d":"2021-12-01","o":25.49,"h":25.69,"l":25.47,"c":25.59,"v":40300},{"d":"2021-12-02","o":25.59,"h":25.75,"l":25.52,"c":25.56,"v":84400},{"d":"2021-12-03","o":25.65,"h":25.65,"l":25.42,"c":25.5,"v":28700},{"d":"2021-12-06","o":25.61,"h":25.61,"l":25.51,"c":25.54,"v":57400},{"d":"2021-12-07","o":25.59,"h":25.76,"l":25.43,"c":25.43,"v":114300},{"d":"2021-12-08","o":25.53,"h":25.55,"l":25.38,"c":25.4,"v":32200},{"d":"2021-12-09","o":25.4,"h":25.48,"l":25.34,"c":25.41,"v":37600},{"d":"2021-12-10","o":25.52,"h":25.52,"l":25.23,"c":25.27,"v":36400},{"d":"2021-12-13","o":25.31,"h":25.38,"l":25.15,"c":25.36,"v":134600},{"d":"2021-12-14","o":25.1,"h":25.2,"l":25.1,"c":25.16,"v":93400},{"d":"2021-12-15","o":25.16,"h":25.28,"l":25.13,"c":25.24,"v":45200},{"d":"2021-12-16","o":25.24,"h":25.32,"l":25.21,"c":25.32,"v":47800},{"d":"2021-12-17","o":25.25,"h":25.38,"l":25.21,"c":25.21,"v":30700},{"d":"2021-12-20","o":25.21,"h":25.33,"l":25.2,"c":25.2,"v":27200},{"d":"2021-12-21","o":25.29,"h":25.4,"l":25.22,"c":25.4,"v":16400},{"d":"2021-12-22","o":25.4,"h":25.6,"l":25.4,"c":25.6,"v":25400},{"d":"2021-12-23","o":25.7,"h":25.71,"l":25.54,"c":25.56,"v":28600},{"d":"2021-12-27","o":25.64,"h":25.64,"l":25.45,"c":25.45,"v":17200},{"d":"2021-12-28","o":25.45,"h":25.54,"l":25.45,"c":25.54,"v":19500},{"d":"2021-12-29","o":25.54,"h":25.59,"l":25.5,"c":25.55,"v":16300},{"d":"2021-12-30","o":25.58,"h":25.68,"l":25.53,"c":25.65,"v":17200},{"d":"2021-12-31","o":25.5,"h":25.86,"l":25.5,"c":25.86,"v":39600},{"d":"2022-01-03","o":25.86,"h":25.86,"l":25.58,"c":25.74,"v":25000},{"d":"2022-01-04","o":25.66,"h":25.68,"l":25.41,"c":25.44,"v":17500},{"d":"2022-01-05","o":25.45,"h":25.57,"l":25.27,"c":25.27,"v":24700},{"d":"2022-01-06","o":25.51,"h":25.51,"l":25.27,"c":25.45,"v":31700},{"d":"2022-01-07","o":25.44,"h":25.59,"l":25.29,"c":25.57,"v":45400},{"d":"2022-01-10","o":25.6,"h":25.64,"l":25.27,"c":25.59,"v":106900},{"d":"2022-01-11","o":25.69,"h":25.69,"l":25.5,"c":25.58,"v":36200},{"d":"2022-01-12","o":25.65,"h":25.68,"l":25.5,"c":25.62,"v":55100},{"d":"2022-01-13","o":25.68,"h":25.68,"l":25.55,"c":25.63,"v":76000},{"d":"2022-01-14","o":25.61,"h":25.69,"l":25.48,"c":25.59,"v":55200},{"d":"2022-01-18","o":25.59,"h":25.59,"l":25.32,"c":25.38,"v":48500},{"d":"2022-01-19","o":25.45,"h":25.62,"l":25.33,"c":25.54,"v":84000},{"d":"2022-01-20","o":25.63,"h":25.66,"l":25.46,"c":25.5,"v":31100},{"d":"2022-01-21","o":25.55,"h":25.63,"l":25.31,"c":25.63,"v":96400},{"d":"2022-01-24","o":25.59,"h":25.59,"l":25.2,"c":25.25,"v":63100},{"d":"2022-01-25","o":25.19,"h":25.29,"l":25.09,"c":25.2,"v":101000},{"d":"2022-01-26","o":25.35,"h":25.35,"l":24.94,"c":24.98,"v":97500},{"d":"2022-01-27","o":25.1,"h":25.1,"l":24.17,"c":24.2,"v":119800},{"d":"2022-01-28","o":24.36,"h":24.36,"l":23.66,"c":24.2,"v":84000},{"d":"2022-01-31","o":24.24,"h":24.29,"l":24.08,"c":24.19,"v":157600},{"d":"2022-02-01","o":24.19,"h":24.33,"l":24.14,"c":24.22,"v":66200},{"d":"2022-02-02","o":24.25,"h":24.3,"l":23.79,"c":24,"v":113500},{"d":"2022-02-03","o":23.94,"h":23.94,"l":23.67,"c":23.69,"v":26700},{"d":"2022-02-04","o":23.67,"h":23.67,"l":23.14,"c":23.16,"v":114500},{"d":"2022-02-07","o":23.46,"h":23.46,"l":23.26,"c":23.35,"v":59000},{"d":"2022-02-08","o":23.35,"h":23.35,"l":23,"c":23.22,"v":112700},{"d":"2022-02-09","o":23.39,"h":23.43,"l":23,"c":23.09,"v":79600},{"d":"2022-02-10","o":23.1,"h":23.1,"l":22.6,"c":22.77,"v":166500},{"d":"2022-02-11","o":22.85,"h":22.94,"l":21.91,"c":21.93,"v":100600},{"d":"2022-02-14","o":22.15,"h":22.15,"l":21.43,"c":21.73,"v":78700},{"d":"2022-02-15","o":21.91,"h":22.01,"l":21.68,"c":21.78,"v":125200},{"d":"2022-02-16","o":21.98,"h":22.22,"l":21.8,"c":22.1,"v":110600},{"d":"2022-02-17","o":22.1,"h":22.24,"l":22.01,"c":22.17,"v":89100},{"d":"2022-02-18","o":22.2,"h":22.42,"l":22.09,"c":22.16,"v":76600},{"d":"2022-02-22","o":22.16,"h":22.19,"l":21.86,"c":22.09,"v":108800},{"d":"2022-02-23","o":22.21,"h":22.29,"l":22.09,"c":22.13,"v":156200},{"d":"2022-02-24","o":22.02,"h":22.02,"l":21.58,"c":21.95,"v":161200},{"d":"2022-02-25","o":22,"h":22.21,"l":21.9,"c":22.15,"v":152700},{"d":"2022-02-28","o":22.08,"h":22.26,"l":22,"c":22.05,"v":95800},{"d":"2022-03-01","o":22.19,"h":22.27,"l":21.94,"c":22.11,"v":110500},{"d":"2022-03-02","o":22.12,"h":22.19,"l":22.01,"c":22.13,"v":82600},{"d":"2022-03-03","o":22.24,"h":22.27,"l":21.97,"c":21.98,"v":111500},{"d":"2022-03-04","o":22.06,"h":22.06,"l":21.81,"c":21.85,"v":66600},{"d":"2022-03-07","o":21.95,"h":22.04,"l":21.55,"c":21.64,"v":93000},{"d":"2022-03-08","o":21.8,"h":21.8,"l":21.45,"c":21.63,"v":111400},{"d":"2022-03-09","o":21.63,"h":21.81,"l":21.57,"c":21.74,"v":126600},{"d":"2022-03-10","o":21.78,"h":21.78,"l":21.5,"c":21.65,"v":36600},{"d":"2022-03-11","o":21.7,"h":21.73,"l":21.45,"c":21.53,"v":47200},{"d":"2022-03-14","o":21.37,"h":21.37,"l":20.6,"c":20.76,"v":64800},{"d":"2022-03-15","o":20.76,"h":20.93,"l":20.66,"c":20.83,"v":65200},{"d":"2022-03-16","o":20.89,"h":20.93,"l":20.75,"c":20.9,"v":46200},{"d":"2022-03-17","o":21,"h":21.18,"l":20.94,"c":21,"v":87300},{"d":"2022-03-18","o":21.05,"h":21.21,"l":21.02,"c":21.06,"v":91000},{"d":"2022-03-21","o":21.06,"h":21.18,"l":20.92,"c":20.99,"v":35100},{"d":"2022-03-22","o":20.99,"h":20.99,"l":20.67,"c":20.74,"v":125000},{"d":"2022-03-23","o":20.81,"h":20.85,"l":20.68,"c":20.75,"v":39900},{"d":"2022-03-24","o":20.85,"h":20.87,"l":20.56,"c":20.67,"v":74600},{"d":"2022-03-25","o":20.68,"h":20.69,"l":20.41,"c":20.44,"v":76400},{"d":"2022-03-28","o":20.56,"h":20.66,"l":20.46,"c":20.66,"v":27300},{"d":"2022-03-29","o":20.76,"h":20.94,"l":20.64,"c":20.94,"v":45300},{"d":"2022-03-30","o":21,"h":21.2,"l":20.96,"c":21.04,"v":51200},{"d":"2022-03-31","o":21.07,"h":21.28,"l":21.05,"c":21.11,"v":87800},{"d":"2022-04-01","o":21.1,"h":21.1,"l":20.89,"c":21.08,"v":38100},{"d":"2022-04-04","o":21.09,"h":21.09,"l":20.97,"c":21.09,"v":51800},{"d":"2022-04-05","o":21.09,"h":21.09,"l":20.75,"c":20.76,"v":59300},{"d":"2022-04-06","o":20.81,"h":20.81,"l":20.4,"c":20.52,"v":149500},{"d":"2022-04-07","o":20.52,"h":20.63,"l":20.44,"c":20.54,"v":28000},{"d":"2022-04-08","o":20.59,"h":20.59,"l":20.32,"c":20.4,"v":37700},{"d":"2022-04-11","o":20.49,"h":20.49,"l":20.11,"c":20.11,"v":47700},{"d":"2022-04-12","o":20.15,"h":20.25,"l":19.95,"c":19.96,"v":128200},{"d":"2022-04-13","o":20.04,"h":20.33,"l":19.98,"c":20.11,"v":67100},{"d":"2022-04-14","o":20.11,"h":20.11,"l":19.8,"c":20.01,"v":94700},{"d":"2022-04-18","o":19.95,"h":19.99,"l":19.8,"c":19.89,"v":38100},{"d":"2022-04-19","o":19.93,"h":19.93,"l":19.69,"c":19.77,"v":96900},{"d":"2022-04-20","o":19.77,"h":19.9,"l":19.75,"c":19.8,"v":33300},{"d":"2022-04-21","o":19.89,"h":19.89,"l":19.41,"c":19.44,"v":58900},{"d":"2022-04-22","o":19.54,"h":19.54,"l":19.31,"c":19.32,"v":58900},{"d":"2022-04-25","o":19.31,"h":19.43,"l":19.2,"c":19.43,"v":60000},{"d":"2022-04-26","o":19.39,"h":19.47,"l":19.33,"c":19.34,"v":34800},{"d":"2022-04-27","o":19.5,"h":19.5,"l":19,"c":19.06,"v":37400},{"d":"2022-04-28","o":19,"h":19.36,"l":18.85,"c":19.35,"v":58200},{"d":"2022-04-29","o":19.35,"h":19.35,"l":19.08,"c":19.29,"v":108500},{"d":"2022-05-02","o":19.05,"h":19.05,"l":18.6,"c":18.68,"v":48600},{"d":"2022-05-03","o":18.9,"h":18.9,"l":18.68,"c":18.7,"v":52500},{"d":"2022-05-04","o":18.82,"h":19.05,"l":18.59,"c":19.05,"v":74200},{"d":"2022-05-05","o":18.95,"h":18.97,"l":18.56,"c":18.6,"v":45000},{"d":"2022-05-06","o":18.74,"h":18.74,"l":18.17,"c":18.23,"v":47000},{"d":"2022-05-09","o":18.32,"h":18.32,"l":18,"c":18.02,"v":52700},{"d":"2022-05-10","o":18.43,"h":18.43,"l":17.96,"c":18.09,"v":161700},{"d":"2022-05-11","o":18,"h":18.34,"l":18,"c":18.16,"v":28000},{"d":"2022-05-12","o":18.16,"h":18.45,"l":18.04,"c":18.25,"v":34500},{"d":"2022-05-13","o":18.38,"h":18.53,"l":18.16,"c":18.29,"v":142700},{"d":"2022-05-16","o":18.34,"h":18.73,"l":18.2,"c":18.55,"v":50900},{"d":"2022-05-17","o":18.71,"h":18.86,"l":18.55,"c":18.65,"v":72800},{"d":"2022-05-18","o":18.79,"h":18.79,"l":18.45,"c":18.77,"v":87700},{"d":"2022-05-19","o":18.68,"h":19.03,"l":18.5,"c":19.03,"v":101000},{"d":"2022-05-20","o":19.05,"h":19.1,"l":18.6,"c":18.98,"v":30600},{"d":"2022-05-23","o":18.98,"h":19.23,"l":18.98,"c":19.09,"v":106800},{"d":"2022-05-24","o":19.09,"h":19.26,"l":19.01,"c":19.14,"v":23900},{"d":"2022-05-25","o":19.2,"h":19.62,"l":19.14,"c":19.39,"v":37100},{"d":"2022-05-26","o":19.46,"h":20.12,"l":19.39,"c":19.44,"v":54200},{"d":"2022-05-27","o":19.61,"h":20.28,"l":19.57,"c":20.16,"v":27900},{"d":"2022-05-31","o":20.16,"h":20.16,"l":19.84,"c":19.84,"v":61100},{"d":"2022-06-01","o":20.07,"h":20.07,"l":19.7,"c":19.79,"v":21900},{"d":"2022-06-02","o":19.82,"h":19.98,"l":19.5,"c":19.95,"v":59600},{"d":"2022-06-03","o":19.9,"h":20.06,"l":19.51,"c":20.06,"v":39600},{"d":"2022-06-06","o":20.09,"h":20.29,"l":19.91,"c":20.23,"v":46200},{"d":"2022-06-07","o":20.22,"h":20.35,"l":20.11,"c":20.25,"v":48100},{"d":"2022-06-08","o":20.34,"h":20.58,"l":20.22,"c":20.48,"v":67300},{"d":"2022-06-09","o":20.48,"h":20.48,"l":20.31,"c":20.42,"v":54800},{"d":"2022-06-10","o":20.34,"h":20.34,"l":19.75,"c":20.03,"v":37300},{"d":"2022-06-13","o":19.74,"h":19.74,"l":18.68,"c":19.05,"v":81500},{"d":"2022-06-14","o":18.9,"h":18.9,"l":18.03,"c":18.43,"v":57800},{"d":"2022-06-15","o":18.24,"h":19.05,"l":18.24,"c":18.94,"v":53800},{"d":"2022-06-16","o":18.83,"h":19.03,"l":18.27,"c":18.92,"v":119700},{"d":"2022-06-17","o":19.07,"h":19.31,"l":18.83,"c":19.3,"v":25600},{"d":"2022-06-21","o":19.3,"h":19.56,"l":19.08,"c":19.42,"v":30300},{"d":"2022-06-22","o":19.42,"h":19.67,"l":19.16,"c":19.19,"v":23800},{"d":"2022-06-23","o":19.17,"h":19.39,"l":18.95,"c":19.08,"v":21700},{"d":"2022-06-24","o":19.26,"h":19.55,"l":19.09,"c":19.18,"v":13800},{"d":"2022-06-27","o":19.25,"h":19.35,"l":19.12,"c":19.18,"v":22700},{"d":"2022-06-28","o":19.32,"h":19.76,"l":19.14,"c":19.14,"v":16600},{"d":"2022-06-29","o":19.29,"h":19.29,"l":19.12,"c":19.14,"v":22200},{"d":"2022-06-30","o":19.2,"h":19.51,"l":19.05,"c":19.25,"v":44700},{"d":"2022-07-01","o":19.37,"h":19.74,"l":19.18,"c":19.43,"v":14100},{"d":"2022-07-05","o":19.26,"h":19.43,"l":19.07,"c":19.43,"v":31700},{"d":"2022-07-06","o":19.42,"h":19.5,"l":19.08,"c":19.43,"v":46400},{"d":"2022-07-07","o":19.43,"h":19.43,"l":19.19,"c":19.35,"v":44300},{"d":"2022-07-08","o":19.43,"h":19.43,"l":19.13,"c":19.29,"v":36100},{"d":"2022-07-11","o":19.16,"h":19.48,"l":19.07,"c":19.45,"v":47800},{"d":"2022-07-12","o":19.44,"h":19.45,"l":19.31,"c":19.35,"v":13600},{"d":"2022-07-13","o":19.35,"h":19.44,"l":19.09,"c":19.21,"v":23600},{"d":"2022-07-14","o":19.16,"h":19.16,"l":19.05,"c":19.16,"v":24100},{"d":"2022-07-15","o":19.16,"h":19.59,"l":19.14,"c":19.27,"v":94200},{"d":"2022-07-18","o":19.27,"h":19.27,"l":19.11,"c":19.24,"v":43000},{"d":"2022-07-19","o":19.19,"h":19.24,"l":19.11,"c":19.11,"v":39300},{"d":"2022-07-20","o":19.11,"h":19.21,"l":19.05,"c":19.16,"v":65000},{"d":"2022-07-21","o":19.11,"h":19.21,"l":19.07,"c":19.18,"v":80700},{"d":"2022-07-22","o":19.14,"h":19.55,"l":19.13,"c":19.47,"v":230900},{"d":"2022-07-25","o":19.5,"h":19.64,"l":19.45,"c":19.55,"v":57000},{"d":"2022-07-26","o":19.51,"h":19.75,"l":19.51,"c":19.61,"v":52800},{"d":"2022-07-27","o":19.75,"h":19.86,"l":19.55,"c":19.71,"v":34100},{"d":"2022-07-28","o":19.72,"h":19.89,"l":19.6,"c":19.87,"v":34800},{"d":"2022-07-29","o":19.87,"h":20.38,"l":19.87,"c":20.3,"v":54600},{"d":"2022-08-01","o":20.25,"h":20.6,"l":20.25,"c":20.55,"v":39100},{"d":"2022-08-02","o":20.55,"h":21.43,"l":20.55,"c":21.34,"v":50500},{"d":"2022-08-03","o":21.57,"h":21.72,"l":21.36,"c":21.72,"v":31300},{"d":"2022-08-04","o":21.83,"h":21.85,"l":21.36,"c":21.7,"v":55600},{"d":"2022-08-05","o":21.61,"h":21.78,"l":21.24,"c":21.35,"v":75200},{"d":"2022-08-08","o":21.48,"h":21.52,"l":21.13,"c":21.39,"v":48300},{"d":"2022-08-09","o":21.47,"h":21.47,"l":20.69,"c":20.74,"v":30800},{"d":"2022-08-10","o":21.03,"h":21.39,"l":20.65,"c":20.71,"v":92800},{"d":"2022-08-11","o":20.73,"h":20.89,"l":20.51,"c":20.51,"v":66200},{"d":"2022-08-12","o":20.66,"h":20.66,"l":20.36,"c":20.41,"v":105300},{"d":"2022-08-15","o":20.43,"h":20.5,"l":20.2,"c":20.22,"v":216300},{"d":"2022-08-16","o":20.25,"h":20.25,"l":19.85,"c":19.93,"v":119300},{"d":"2022-08-17","o":19.9,"h":19.93,"l":19.5,"c":19.57,"v":45100},{"d":"2022-08-18","o":19.69,"h":19.7,"l":19.45,"c":19.5,"v":66000},{"d":"2022-08-19","o":19.37,"h":19.49,"l":19.07,"c":19.24,"v":151200},{"d":"2022-08-22","o":19.08,"h":19.32,"l":18.87,"c":18.87,"v":52600},{"d":"2022-08-23","o":18.9,"h":19.25,"l":18.07,"c":18.55,"v":250600},{"d":"2022-08-24","o":18.58,"h":19.03,"l":18.54,"c":18.78,"v":242800},{"d":"2022-08-25","o":18.87,"h":19.23,"l":18.75,"c":19.14,"v":363900},{"d":"2022-08-26","o":19.23,"h":19.32,"l":18.9,"c":19.05,"v":239400},{"d":"2022-08-29","o":19.02,"h":19.02,"l":18.89,"c":19,"v":116600},{"d":"2022-08-30","o":19,"h":19.01,"l":18.73,"c":18.9,"v":98100},{"d":"2022-08-31","o":18.89,"h":18.95,"l":18.74,"c":18.76,"v":130800},{"d":"2022-09-01","o":18.74,"h":18.76,"l":18.5,"c":18.76,"v":63600},{"d":"2022-09-02","o":18.84,"h":18.95,"l":18.43,"c":18.43,"v":39900},{"d":"2022-09-06","o":18.48,"h":18.76,"l":18.15,"c":18.27,"v":46200},{"d":"2022-09-07","o":18.31,"h":18.5,"l":18.28,"c":18.33,"v":11000},{"d":"2022-09-08","o":18.41,"h":18.64,"l":18.41,"c":18.54,"v":111400},{"d":"2022-09-09","o":18.65,"h":19.06,"l":18.6,"c":18.82,"v":35100},{"d":"2022-09-12","o":18.83,"h":19.23,"l":18.73,"c":19.08,"v":39500},{"d":"2022-09-13","o":18.9,"h":18.94,"l":18.77,"c":18.92,"v":52400},{"d":"2022-09-14","o":18.73,"h":18.8,"l":18.62,"c":18.77,"v":32900},{"d":"2022-09-15","o":18.72,"h":18.89,"l":18.72,"c":18.8,"v":82500},{"d":"2022-09-16","o":18.73,"h":18.77,"l":18.51,"c":18.62,"v":41700},{"d":"2022-09-19","o":18.6,"h":18.8,"l":18.54,"c":18.61,"v":44000},{"d":"2022-09-20","o":18.64,"h":18.78,"l":18.5,"c":18.78,"v":79300},{"d":"2022-09-21","o":18.82,"h":19.03,"l":18.77,"c":18.77,"v":17200},{"d":"2022-09-22","o":18.86,"h":18.88,"l":18.5,"c":18.63,"v":20400},{"d":"2022-09-23","o":18.64,"h":18.67,"l":18.45,"c":18.53,"v":103700},{"d":"2022-09-26","o":18.53,"h":18.67,"l":18.5,"c":18.57,"v":89700},{"d":"2022-09-27","o":18.61,"h":18.73,"l":18.52,"c":18.73,"v":38800},{"d":"2022-09-28","o":18.65,"h":18.93,"l":18.6,"c":18.75,"v":54400},{"d":"2022-09-29","o":18.73,"h":18.74,"l":18.5,"c":18.74,"v":29300},{"d":"2022-09-30","o":18.82,"h":18.83,"l":18.59,"c":18.76,"v":95800},{"d":"2022-10-03","o":18.76,"h":18.99,"l":18.74,"c":18.95,"v":64000},{"d":"2022-10-04","o":18.95,"h":19.35,"l":18.95,"c":19.17,"v":55400},{"d":"2022-10-05","o":19.12,"h":19.12,"l":18.83,"c":18.9,"v":35200},{"d":"2022-10-06","o":18.86,"h":18.93,"l":18.71,"c":18.82,"v":18000},{"d":"2022-10-07","o":18.77,"h":18.77,"l":18.5,"c":18.66,"v":19000},{"d":"2022-10-10","o":18.7,"h":18.72,"l":18.37,"c":18.47,"v":36000},{"d":"2022-10-11","o":18.47,"h":18.56,"l":18.31,"c":18.41,"v":46700},{"d":"2022-10-12","o":18.4,"h":18.4,"l":18.07,"c":18.09,"v":61500},{"d":"2022-10-13","o":18.01,"h":18.12,"l":17.83,"c":18.12,"v":29500},{"d":"2022-10-14","o":18.15,"h":18.23,"l":17.94,"c":18.02,"v":145000},{"d":"2022-10-17","o":18.11,"h":18.23,"l":17.97,"c":18,"v":76800},{"d":"2022-10-18","o":18.11,"h":18.25,"l":17.88,"c":17.92,"v":55100},{"d":"2022-10-19","o":17.91,"h":17.97,"l":17.7,"c":17.75,"v":111000},{"d":"2022-10-20","o":17.78,"h":17.79,"l":17.41,"c":17.44,"v":102200},{"d":"2022-10-21","o":17.48,"h":17.52,"l":17.1,"c":17.21,"v":61600},{"d":"2022-10-24","o":17.29,"h":17.37,"l":17.14,"c":17.31,"v":28000},{"d":"2022-10-25","o":17.34,"h":17.59,"l":17.33,"c":17.59,"v":26400},{"d":"2022-10-26","o":17.62,"h":17.78,"l":17.46,"c":17.61,"v":33500},{"d":"2022-10-27","o":17.55,"h":17.72,"l":17.5,"c":17.55,"v":30900},{"d":"2022-10-28","o":17.61,"h":17.7,"l":17.51,"c":17.59,"v":45400},{"d":"2022-10-31","o":17.56,"h":17.7,"l":17.34,"c":17.56,"v":35000},{"d":"2022-11-01","o":17.63,"h":17.63,"l":17.35,"c":17.52,"v":17200},{"d":"2022-11-02","o":17.54,"h":17.55,"l":17.16,"c":17.38,"v":25900},{"d":"2022-11-03","o":17.34,"h":17.59,"l":17.02,"c":17.37,"v":101800},{"d":"2022-11-04","o":17.39,"h":17.43,"l":17.17,"c":17.33,"v":16000},{"d":"2022-11-07","o":17.46,"h":17.46,"l":17.16,"c":17.25,"v":46100},{"d":"2022-11-08","o":17.32,"h":17.44,"l":17.25,"c":17.37,"v":83400},{"d":"2022-11-09","o":17.61,"h":17.61,"l":17.05,"c":17.37,"v":105700},{"d":"2022-11-10","o":17.58,"h":18.55,"l":17.58,"c":18.55,"v":33800},{"d":"2022-11-11","o":18.58,"h":18.75,"l":18.48,"c":18.75,"v":17500},{"d":"2022-11-14","o":18.64,"h":18.71,"l":17.94,"c":18.15,"v":46600},{"d":"2022-11-15","o":18.36,"h":18.76,"l":18.2,"c":18.5,"v":22100},{"d":"2022-11-16","o":18.54,"h":18.74,"l":18.32,"c":18.53,"v":14800},{"d":"2022-11-17","o":18.56,"h":18.64,"l":18.25,"c":18.56,"v":23800},{"d":"2022-11-18","o":18.56,"h":18.74,"l":18.33,"c":18.74,"v":38000},{"d":"2022-11-21","o":18.92,"h":19.1,"l":18.7,"c":19,"v":244000},{"d":"2022-11-22","o":19.06,"h":19.06,"l":18.79,"c":18.87,"v":37500},{"d":"2022-11-23","o":18.96,"h":19.08,"l":18.85,"c":18.95,"v":34200},{"d":"2022-11-25","o":19.03,"h":19.08,"l":18.73,"c":19.08,"v":10800},{"d":"2022-11-28","o":19.02,"h":19.09,"l":18.89,"c":18.99,"v":25100},{"d":"2022-11-29","o":19.07,"h":19.07,"l":18.64,"c":18.92,"v":35600},{"d":"2022-11-30","o":18.96,"h":19.24,"l":18.71,"c":19.24,"v":47100},{"d":"2022-12-01","o":19.27,"h":19.56,"l":19.16,"c":19.35,"v":32400},{"d":"2022-12-02","o":19.32,"h":19.53,"l":19.17,"c":19.34,"v":36800},{"d":"2022-12-05","o":19.54,"h":19.54,"l":19.14,"c":19.29,"v":50800},{"d":"2022-12-06","o":19.38,"h":19.56,"l":19.04,"c":19.24,"v":42500},{"d":"2022-12-07","o":19.36,"h":19.37,"l":19.14,"c":19.3,"v":87700},{"d":"2022-12-08","o":19.3,"h":19.39,"l":19.15,"c":19.3,"v":50900},{"d":"2022-12-09","o":19.3,"h":19.37,"l":19.1,"c":19.19,"v":61000},{"d":"2022-12-12","o":19.23,"h":19.25,"l":18.93,"c":18.96,"v":46100},{"d":"2022-12-13","o":19.11,"h":19.38,"l":19.03,"c":19.19,"v":20000},{"d":"2022-12-14","o":18.88,"h":18.99,"l":18.85,"c":18.91,"v":29200},{"d":"2022-12-15","o":18.97,"h":18.97,"l":18.65,"c":18.65,"v":42700},{"d":"2022-12-16","o":18.65,"h":18.96,"l":18.48,"c":18.76,"v":46900},{"d":"2022-12-19","o":18.94,"h":18.94,"l":18.55,"c":18.77,"v":52400},{"d":"2022-12-20","o":18.71,"h":18.92,"l":18.56,"c":18.76,"v":98300},{"d":"2022-12-21","o":18.82,"h":18.91,"l":18.64,"c":18.67,"v":41300},{"d":"2022-12-22","o":18.57,"h":18.64,"l":18.45,"c":18.63,"v":62300},{"d":"2022-12-23","o":18.62,"h":18.72,"l":18.41,"c":18.68,"v":63700},{"d":"2022-12-27","o":18.57,"h":18.68,"l":18.17,"c":18.41,"v":33100},{"d":"2022-12-28","o":18.44,"h":18.47,"l":18.15,"c":18.15,"v":42000},{"d":"2022-12-29","o":18.19,"h":18.2,"l":17.92,"c":17.92,"v":57000},{"d":"2022-12-30","o":17.92,"h":18.03,"l":17.25,"c":17.27,"v":129400},{"d":"2023-01-03","o":17.69,"h":17.69,"l":17.3,"c":17.69,"v":187900},{"d":"2023-01-04","o":17.8,"h":18.47,"l":17.8,"c":18.3,"v":37500},{"d":"2023-01-05","o":18.29,"h":18.91,"l":18.14,"c":18.86,"v":25000},{"d":"2023-01-06","o":19,"h":19.45,"l":18.91,"c":19.37,"v":48000},{"d":"2023-01-09","o":19.41,"h":19.44,"l":19.07,"c":19.22,"v":39000},{"d":"2023-01-10","o":19.22,"h":19.22,"l":18.99,"c":19.09,"v":36700},{"d":"2023-01-11","o":19.2,"h":19.2,"l":19.07,"c":19.14,"v":71100},{"d":"2023-01-12","o":19.24,"h":19.24,"l":19.05,"c":19.1,"v":170700},{"d":"2023-01-13","o":18.9,"h":19.19,"l":18.9,"c":19.07,"v":235400},{"d":"2023-01-17","o":19.16,"h":19.37,"l":19.03,"c":19.35,"v":59900},{"d":"2023-01-18","o":19.45,"h":19.78,"l":19.3,"c":19.44,"v":54500},{"d":"2023-01-19","o":19.49,"h":19.62,"l":19.26,"c":19.62,"v":33200},{"d":"2023-01-20","o":19.67,"h":19.71,"l":19.42,"c":19.6,"v":86900},{"d":"2023-01-23","o":19.68,"h":19.91,"l":19.57,"c":19.8,"v":94700},{"d":"2023-01-24","o":19.89,"h":20,"l":19.75,"c":19.92,"v":45300},{"d":"2023-01-25","o":19.92,"h":19.97,"l":19.81,"c":19.95,"v":26900},{"d":"2023-01-26","o":20.06,"h":20.15,"l":19.95,"c":20.07,"v":48700},{"d":"2023-01-27","o":20.08,"h":20.19,"l":19.95,"c":20.07,"v":26100},{"d":"2023-01-30","o":20.05,"h":20.09,"l":19.85,"c":19.99,"v":77300},{"d":"2023-01-31","o":20.07,"h":20.2,"l":19.9,"c":19.99,"v":79800},{"d":"2023-02-01","o":20,"h":20.04,"l":19.91,"c":19.98,"v":207500},{"d":"2023-02-02","o":20.05,"h":20.08,"l":20,"c":20.05,"v":301200},{"d":"2023-02-03","o":19.95,"h":20.02,"l":19.83,"c":19.9,"v":21600},{"d":"2023-02-06","o":19.89,"h":19.89,"l":19.38,"c":19.75,"v":22700},{"d":"2023-02-07","o":19.75,"h":19.82,"l":19.63,"c":19.73,"v":27000},{"d":"2023-02-08","o":19.74,"h":19.96,"l":19.74,"c":19.84,"v":83700},{"d":"2023-02-09","o":20.01,"h":20.01,"l":19.73,"c":19.77,"v":25200},{"d":"2023-02-10","o":19.77,"h":19.77,"l":19.5,"c":19.51,"v":88600},{"d":"2023-02-13","o":19.62,"h":19.78,"l":19.5,"c":19.78,"v":23000},{"d":"2023-02-14","o":19.78,"h":19.97,"l":19.75,"c":19.83,"v":78300},{"d":"2023-02-15","o":19.83,"h":20,"l":19.73,"c":19.79,"v":122900},{"d":"2023-02-16","o":19.75,"h":19.76,"l":19.52,"c":19.53,"v":13500},{"d":"2023-02-17","o":19.6,"h":19.6,"l":19.32,"c":19.5,"v":17100},{"d":"2023-02-21","o":19.48,"h":19.48,"l":18.63,"c":18.72,"v":70000},{"d":"2023-02-22","o":18.99,"h":19.15,"l":18.74,"c":19.14,"v":32000},{"d":"2023-02-23","o":19.19,"h":19.31,"l":18.97,"c":19.3,"v":9500},{"d":"2023-02-24","o":19.35,"h":19.35,"l":19.03,"c":19.13,"v":14200},{"d":"2023-02-27","o":19.26,"h":19.35,"l":19.04,"c":19.14,"v":13500},{"d":"2023-02-28","o":19.22,"h":19.25,"l":19.07,"c":19.25,"v":34200},{"d":"2023-03-01","o":19.25,"h":19.25,"l":18.94,"c":19.13,"v":16700},{"d":"2023-03-02","o":19.08,"h":19.08,"l":18.86,"c":18.94,"v":46900},{"d":"2023-03-03","o":19.11,"h":19.24,"l":18.98,"c":19.19,"v":11600},{"d":"2023-03-06","o":19.25,"h":19.32,"l":19.03,"c":19.24,"v":38600},{"d":"2023-03-07","o":19.25,"h":19.25,"l":19,"c":19.2,"v":16400},{"d":"2023-03-08","o":19.18,"h":19.22,"l":18.95,"c":19.07,"v":17400},{"d":"2023-03-09","o":19,"h":19.19,"l":18.46,"c":18.47,"v":37700},{"d":"2023-03-10","o":18.58,"h":18.75,"l":18,"c":18.24,"v":34100},{"d":"2023-03-13","o":18.24,"h":18.24,"l":17.46,"c":17.66,"v":38100},{"d":"2023-03-14","o":17.91,"h":18.88,"l":17.91,"c":18.19,"v":50800},{"d":"2023-03-15","o":17.95,"h":18.14,"l":17.22,"c":18.02,"v":28900},{"d":"2023-03-16","o":17.84,"h":19.36,"l":17.67,"c":19.18,"v":71300},{"d":"2023-03-17","o":19.06,"h":19.29,"l":18.21,"c":19.15,"v":38300},{"d":"2023-03-20","o":19.16,"h":19.29,"l":18.92,"c":18.96,"v":50500},{"d":"2023-03-21","o":19.25,"h":19.35,"l":18.98,"c":19.1,"v":137400},{"d":"2023-03-22","o":19.14,"h":19.26,"l":18.97,"c":19.1,"v":133000},{"d":"2023-03-23","o":19.19,"h":19.27,"l":18.73,"c":18.87,"v":42200},{"d":"2023-03-24","o":18.89,"h":19.07,"l":18.28,"c":19.02,"v":46800},{"d":"2023-03-27","o":19.27,"h":19.39,"l":18.96,"c":19.24,"v":46100},{"d":"2023-03-28","o":19.26,"h":19.26,"l":19.06,"c":19.13,"v":188600},{"d":"2023-03-29","o":19.25,"h":19.25,"l":19.08,"c":19.12,"v":98800},{"d":"2023-03-30","o":19.18,"h":19.31,"l":19.04,"c":19.1,"v":70100},{"d":"2023-03-31","o":19.17,"h":19.32,"l":19.1,"c":19.25,"v":255000},{"d":"2023-04-03","o":19.32,"h":19.36,"l":19.1,"c":19.22,"v":56500},{"d":"2023-04-04","o":19.29,"h":19.29,"l":19.07,"c":19.15,"v":44700},{"d":"2023-04-05","o":19.22,"h":19.38,"l":19.1,"c":19.23,"v":110300},{"d":"2023-04-06","o":19.29,"h":19.39,"l":19.14,"c":19.23,"v":151000},{"d":"2023-04-10","o":19.32,"h":19.37,"l":19.05,"c":19.18,"v":70300},{"d":"2023-04-11","o":19.25,"h":19.28,"l":19.1,"c":19.2,"v":71100},{"d":"2023-04-12","o":19.23,"h":19.39,"l":19.05,"c":19.05,"v":487400},{"d":"2023-04-13","o":19.18,"h":19.24,"l":19.11,"c":19.23,"v":410900},{"d":"2023-04-14","o":19.15,"h":19.35,"l":19.07,"c":19.12,"v":39400},{"d":"2023-04-17","o":19.24,"h":19.44,"l":19.12,"c":19.24,"v":87100},{"d":"2023-04-18","o":19.02,"h":19.3,"l":19.02,"c":19.16,"v":65300},{"d":"2023-04-19","o":19.17,"h":19.17,"l":18.94,"c":19.08,"v":35800},{"d":"2023-04-20","o":19.11,"h":19.25,"l":18.9,"c":19.14,"v":57900},{"d":"2023-04-21","o":19.27,"h":19.32,"l":19.05,"c":19.15,"v":22600},{"d":"2023-04-24","o":19.19,"h":19.28,"l":19.12,"c":19.24,"v":332300},{"d":"2023-04-25","o":19.23,"h":19.29,"l":18.98,"c":19.14,"v":17700},{"d":"2023-04-26","o":19.17,"h":19.25,"l":19,"c":19.08,"v":28600},{"d":"2023-04-27","o":19.25,"h":19.25,"l":19.02,"c":19.22,"v":44800},{"d":"2023-04-28","o":19.29,"h":19.39,"l":19.11,"c":19.18,"v":153400},{"d":"2023-05-01","o":19.22,"h":19.3,"l":19,"c":19.17,"v":162300},{"d":"2023-05-02","o":19.17,"h":19.2,"l":19.01,"c":19.1,"v":96600},{"d":"2023-05-03","o":19.1,"h":19.24,"l":19.06,"c":19.18,"v":49400},{"d":"2023-05-04","o":19.12,"h":19.25,"l":18.92,"c":19.1,"v":250400},{"d":"2023-05-05","o":19.11,"h":19.84,"l":19.11,"c":19.75,"v":64500},{"d":"2023-05-08","o":19.7,"h":19.98,"l":19.47,"c":19.83,"v":48500},{"d":"2023-05-09","o":19.84,"h":19.97,"l":19.57,"c":19.94,"v":31600},{"d":"2023-05-10","o":20.09,"h":20.23,"l":19.71,"c":20.2,"v":32500},{"d":"2023-05-11","o":20.12,"h":20.25,"l":19.85,"c":20.11,"v":57700},{"d":"2023-05-12","o":20.26,"h":20.3,"l":20.09,"c":20.29,"v":19800},{"d":"2023-05-15","o":20.29,"h":20.48,"l":20.15,"c":20.35,"v":58000},{"d":"2023-05-16","o":20.29,"h":20.39,"l":20.1,"c":20.1,"v":87200},{"d":"2023-05-17","o":20.22,"h":20.48,"l":20.09,"c":20.41,"v":46900},{"d":"2023-05-18","o":20.4,"h":20.64,"l":20.3,"c":20.37,"v":29600},{"d":"2023-05-19","o":20.33,"h":20.5,"l":20.18,"c":20.25,"v":24400},{"d":"2023-05-22","o":20.43,"h":20.47,"l":20.19,"c":20.43,"v":42200},{"d":"2023-05-23","o":20.32,"h":20.51,"l":20.32,"c":20.38,"v":20100},{"d":"2023-05-24","o":20.38,"h":20.43,"l":20.26,"c":20.37,"v":36900},{"d":"2023-05-25","o":20.42,"h":20.42,"l":20.07,"c":20.18,"v":54300},{"d":"2023-05-26","o":20.21,"h":20.21,"l":19.95,"c":20.06,"v":18700},{"d":"2023-05-30","o":20.21,"h":20.34,"l":20.11,"c":20.18,"v":28600},{"d":"2023-05-31","o":20.32,"h":20.48,"l":20.1,"c":20.1,"v":117800},{"d":"2023-06-01","o":20.2,"h":20.39,"l":20.13,"c":20.16,"v":120500},{"d":"2023-06-02","o":20.2,"h":20.37,"l":20.15,"c":20.19,"v":196400},{"d":"2023-06-05","o":20.15,"h":20.22,"l":19.76,"c":19.77,"v":38400},{"d":"2023-06-06","o":19.88,"h":20.01,"l":19.7,"c":19.82,"v":292800},{"d":"2023-06-07","o":19.85,"h":19.97,"l":19.71,"c":19.78,"v":16700},{"d":"2023-06-08","o":19.78,"h":19.81,"l":19.61,"c":19.64,"v":25700},{"d":"2023-06-09","o":19.73,"h":19.75,"l":19.61,"c":19.64,"v":24700},{"d":"2023-06-12","o":19.66,"h":19.67,"l":19.28,"c":19.48,"v":54100},{"d":"2023-06-13","o":19.54,"h":20,"l":19.49,"c":19.77,"v":98000},{"d":"2023-06-14","o":19.67,"h":19.67,"l":19.24,"c":19.39,"v":14600},{"d":"2023-06-15","o":19.3,"h":19.65,"l":19.25,"c":19.65,"v":28300},{"d":"2023-06-16","o":19.64,"h":19.73,"l":19.4,"c":19.63,"v":28800},{"d":"2023-06-20","o":19.63,"h":19.63,"l":19.23,"c":19.35,"v":24800},{"d":"2023-06-21","o":19.26,"h":19.81,"l":19.23,"c":19.7,"v":54100},{"d":"2023-06-22","o":19.69,"h":19.75,"l":19.37,"c":19.62,"v":30000},{"d":"2023-06-23","o":19.67,"h":19.68,"l":19.38,"c":19.5,"v":22700},{"d":"2023-06-26","o":19.58,"h":19.84,"l":19.36,"c":19.46,"v":26600},{"d":"2023-06-27","o":19.52,"h":19.57,"l":19.1,"c":19.16,"v":37300},{"d":"2023-06-28","o":19.2,"h":19.33,"l":18.88,"c":18.97,"v":29200},{"d":"2023-06-29","o":18.95,"h":19.16,"l":18.3,"c":18.59,"v":43800},{"d":"2023-06-30","o":18.8,"h":19.29,"l":18.57,"c":19.06,"v":102000},{"d":"2023-07-03","o":19,"h":19.32,"l":19,"c":19.11,"v":12300},{"d":"2023-07-05","o":19.25,"h":19.25,"l":18.9,"c":18.95,"v":40600},{"d":"2023-07-06","o":18.83,"h":18.89,"l":18.27,"c":18.51,"v":102000},{"d":"2023-07-07","o":18.53,"h":18.72,"l":18.44,"c":18.68,"v":24600},{"d":"2023-07-10","o":18.71,"h":18.89,"l":18.58,"c":18.86,"v":16600},{"d":"2023-07-11","o":18.94,"h":19.08,"l":18.7,"c":19.04,"v":11300},{"d":"2023-07-12","o":19.03,"h":19.28,"l":19.03,"c":19.19,"v":17100},{"d":"2023-07-13","o":19.2,"h":19.29,"l":19.02,"c":19.28,"v":14300},{"d":"2023-07-14","o":19.31,"h":19.37,"l":18.91,"c":19.02,"v":20900},{"d":"2023-07-17","o":19.09,"h":19.14,"l":18.75,"c":18.95,"v":15200},{"d":"2023-07-18","o":18.97,"h":19.06,"l":18.88,"c":19.06,"v":13800},{"d":"2023-07-19","o":19.07,"h":19.2,"l":18.91,"c":19.07,"v":15200},{"d":"2023-07-20","o":18.97,"h":19.12,"l":18.91,"c":19.01,"v":9800},{"d":"2023-07-21","o":19.12,"h":19.21,"l":19.01,"c":19.11,"v":22200},{"d":"2023-07-24","o":19.19,"h":19.3,"l":19,"c":19.28,"v":152000},{"d":"2023-07-25","o":19.21,"h":19.36,"l":19.01,"c":19.2,"v":15200},{"d":"2023-07-26","o":19.31,"h":19.57,"l":19.22,"c":19.47,"v":22700},{"d":"2023-07-27","o":19.54,"h":19.62,"l":19.27,"c":19.34,"v":31200},{"d":"2023-07-28","o":19.34,"h":19.49,"l":19.01,"c":19.37,"v":29400},{"d":"2023-07-31","o":19.37,"h":19.47,"l":19.11,"c":19.47,"v":33200},{"d":"2023-08-01","o":19.39,"h":19.39,"l":19.07,"c":19.18,"v":20400},{"d":"2023-08-02","o":19.09,"h":19.09,"l":18.7,"c":18.93,"v":13300},{"d":"2023-08-03","o":18.87,"h":18.87,"l":18.61,"c":18.67,"v":18500},{"d":"2023-08-04","o":18.74,"h":19.03,"l":18.72,"c":18.83,"v":13700},{"d":"2023-08-07","o":18.89,"h":19.01,"l":18.73,"c":18.75,"v":11500},{"d":"2023-08-08","o":18.71,"h":19.07,"l":18.71,"c":18.91,"v":40900},{"d":"2023-08-09","o":18.84,"h":19.07,"l":18.78,"c":18.93,"v":15300},{"d":"2023-08-10","o":19,"h":19.21,"l":18.71,"c":18.99,"v":21900},{"d":"2023-08-11","o":18.81,"h":18.95,"l":18.77,"c":18.82,"v":10700},{"d":"2023-08-14","o":18.89,"h":18.98,"l":18.72,"c":18.95,"v":22400},{"d":"2023-08-15","o":18.94,"h":18.94,"l":18.67,"c":18.67,"v":15900},{"d":"2023-08-16","o":18.73,"h":18.8,"l":18.61,"c":18.63,"v":12900},{"d":"2023-08-17","o":18.75,"h":18.75,"l":18.24,"c":18.44,"v":33000},{"d":"2023-08-18","o":18.39,"h":18.55,"l":18.07,"c":18.09,"v":27200},{"d":"2023-08-21","o":18.21,"h":18.26,"l":18.08,"c":18.18,"v":30700},{"d":"2023-08-22","o":18.28,"h":18.38,"l":18.12,"c":18.25,"v":30200},{"d":"2023-08-23","o":18.29,"h":18.6,"l":18.17,"c":18.34,"v":27800},{"d":"2023-08-24","o":18.44,"h":18.45,"l":18.16,"c":18.21,"v":22300},{"d":"2023-08-25","o":18.3,"h":18.43,"l":18.04,"c":18.32,"v":28400},{"d":"2023-08-28","o":18.37,"h":18.37,"l":18.2,"c":18.26,"v":15900},{"d":"2023-08-29","o":18.31,"h":18.39,"l":18.21,"c":18.33,"v":14200},{"d":"2023-08-30","o":18.38,"h":18.45,"l":18.22,"c":18.25,"v":16800},{"d":"2023-08-31","o":18.24,"h":18.57,"l":18.23,"c":18.55,"v":49300},{"d":"2023-09-01","o":18.54,"h":18.54,"l":18.3,"c":18.45,"v":8600},{"d":"2023-09-05","o":18.42,"h":18.47,"l":18.2,"c":18.29,"v":14800},{"d":"2023-09-06","o":18.34,"h":18.43,"l":18.2,"c":18.34,"v":13200},{"d":"2023-09-07","o":18.33,"h":18.4,"l":17.97,"c":18.27,"v":9400},{"d":"2023-09-08","o":18.3,"h":18.37,"l":18.16,"c":18.22,"v":12000},{"d":"2023-09-11","o":18.34,"h":18.34,"l":18.13,"c":18.13,"v":15000},{"d":"2023-09-12","o":18.2,"h":18.25,"l":16.77,"c":17.74,"v":112300},{"d":"2023-09-13","o":17.75,"h":18.59,"l":17.73,"c":18.59,"v":107800},{"d":"2023-09-14","o":18.42,"h":18.82,"l":18.21,"c":18.73,"v":171600},{"d":"2023-09-15","o":18.69,"h":18.69,"l":18.5,"c":18.67,"v":27100},{"d":"2023-09-18","o":18.66,"h":18.84,"l":18.52,"c":18.83,"v":24000},{"d":"2023-09-19","o":18.77,"h":18.77,"l":18.56,"c":18.68,"v":37000},{"d":"2023-09-20","o":18.69,"h":18.84,"l":18.58,"c":18.58,"v":16800},{"d":"2023-09-21","o":18.5,"h":18.5,"l":18.11,"c":18.18,"v":24800},{"d":"2023-09-22","o":18.24,"h":18.48,"l":18.11,"c":18.4,"v":105300},{"d":"2023-09-25","o":18.22,"h":18.37,"l":18.22,"c":18.29,"v":47000},{"d":"2023-09-26","o":18.28,"h":18.4,"l":18.07,"c":18.35,"v":113800},{"d":"2023-09-27","o":18.4,"h":18.4,"l":17.99,"c":18.21,"v":44400},{"d":"2023-09-28","o":18.18,"h":18.33,"l":18.09,"c":18.33,"v":31800},{"d":"2023-09-29","o":18.38,"h":18.58,"l":17.79,"c":17.89,"v":235100},{"d":"2023-10-02","o":18,"h":18.08,"l":17.46,"c":17.6,"v":33100},{"d":"2023-10-03","o":17.62,"h":17.62,"l":16.49,"c":17.15,"v":46000},{"d":"2023-10-04","o":17.22,"h":17.35,"l":16.87,"c":16.95,"v":39000},{"d":"2023-10-05","o":17,"h":17.15,"l":16.89,"c":17.05,"v":27800},{"d":"2023-10-06","o":16.81,"h":17.09,"l":16.53,"c":16.85,"v":30300},{"d":"2023-10-09","o":16.92,"h":17.16,"l":16.71,"c":17.13,"v":19400},{"d":"2023-10-10","o":17.15,"h":17.25,"l":16.95,"c":17.11,"v":15800},{"d":"2023-10-11","o":17.14,"h":17.47,"l":17.11,"c":17.47,"v":45000},{"d":"2023-10-12","o":17.47,"h":17.48,"l":17.16,"c":17.2,"v":22200},{"d":"2023-10-13","o":17.34,"h":17.58,"l":16.69,"c":16.97,"v":23400},{"d":"2023-10-16","o":16.9,"h":17.2,"l":16.7,"c":17.13,"v":61600},{"d":"2023-10-17","o":16.96,"h":17.06,"l":16.7,"c":16.77,"v":25800},{"d":"2023-10-18","o":16.67,"h":17.03,"l":16.6,"c":16.79,"v":45200},{"d":"2023-10-19","o":16.93,"h":17.01,"l":16.62,"c":16.62,"v":26200},{"d":"2023-10-20","o":16.71,"h":16.97,"l":16.55,"c":16.95,"v":62600},{"d":"2023-10-23","o":16.83,"h":16.99,"l":16.67,"c":16.92,"v":20600},{"d":"2023-10-24","o":17.01,"h":17.41,"l":17.01,"c":17.4,"v":21000},{"d":"2023-10-25","o":17.35,"h":17.39,"l":16.85,"c":17.3,"v":27600},{"d":"2023-10-26","o":17.36,"h":17.36,"l":17.11,"c":17.25,"v":24700},{"d":"2023-10-27","o":17.31,"h":17.33,"l":17,"c":17.15,"v":30600},{"d":"2023-10-30","o":17.17,"h":17.27,"l":16.95,"c":16.97,"v":22700},{"d":"2023-10-31","o":17.22,"h":17.35,"l":16.93,"c":17.3,"v":66500},{"d":"2023-11-01","o":17.37,"h":17.45,"l":17.15,"c":17.4,"v":31400},{"d":"2023-11-02","o":17.63,"h":18.01,"l":17.61,"c":17.84,"v":32300},{"d":"2023-11-03","o":18.05,"h":18.62,"l":17.89,"c":18.32,"v":19000},{"d":"2023-11-06","o":18.32,"h":18.39,"l":18.19,"c":18.35,"v":21300},{"d":"2023-11-07","o":18.29,"h":18.44,"l":18.17,"c":18.37,"v":12500},{"d":"2023-11-08","o":18.29,"h":18.63,"l":18.16,"c":18.6,"v":21900},{"d":"2023-11-09","o":18.49,"h":18.49,"l":18.25,"c":18.25,"v":38300},{"d":"2023-11-10","o":18.48,"h":18.49,"l":18.19,"c":18.49,"v":20000},{"d":"2023-11-13","o":18.47,"h":18.85,"l":18.28,"c":18.76,"v":40800},{"d":"2023-11-14","o":19.48,"h":19.48,"l":19.09,"c":19.27,"v":25900},{"d":"2023-11-15","o":19.25,"h":19.39,"l":19.12,"c":19.24,"v":19000},{"d":"2023-11-16","o":19.23,"h":19.27,"l":19.02,"c":19.16,"v":47200},{"d":"2023-11-17","o":19.26,"h":19.27,"l":18.85,"c":18.9,"v":39600},{"d":"2023-11-20","o":19.02,"h":19.19,"l":19.01,"c":19.14,"v":30300},{"d":"2023-11-21","o":19.14,"h":19.17,"l":18.96,"c":19.06,"v":25400},{"d":"2023-11-22","o":19.13,"h":19.13,"l":18.86,"c":19.02,"v":36600},{"d":"2023-11-24","o":19.04,"h":19.14,"l":18.85,"c":19.14,"v":19100},{"d":"2023-11-27","o":19.18,"h":19.42,"l":18.92,"c":19.23,"v":34300},{"d":"2023-11-28","o":19.33,"h":19.59,"l":19.22,"c":19.59,"v":10500},{"d":"2023-11-29","o":19.59,"h":20.03,"l":19.55,"c":19.99,"v":39000},{"d":"2023-11-30","o":19.99,"h":19.99,"l":19.61,"c":19.61,"v":105700},{"d":"2023-12-01","o":19.81,"h":19.99,"l":19.69,"c":19.94,"v":46100},{"d":"2023-12-04","o":19.88,"h":19.94,"l":19.65,"c":19.71,"v":40600},{"d":"2023-12-05","o":19.78,"h":19.79,"l":19.59,"c":19.59,"v":25300},{"d":"2023-12-06","o":19.61,"h":19.68,"l":19.47,"c":19.5,"v":35400},{"d":"2023-12-07","o":19.62,"h":19.77,"l":19.51,"c":19.69,"v":15500},{"d":"2023-12-08","o":19.62,"h":19.62,"l":19.39,"c":19.52,"v":28500},{"d":"2023-12-11","o":19.52,"h":19.52,"l":19.27,"c":19.45,"v":39300},{"d":"2023-12-12","o":19.39,"h":19.59,"l":19.25,"c":19.51,"v":37000},{"d":"2023-12-13","o":19.57,"h":19.76,"l":19.36,"c":19.58,"v":37000},{"d":"2023-12-14","o":19.63,"h":19.99,"l":19.63,"c":19.83,"v":26700},{"d":"2023-12-15","o":19.89,"h":19.94,"l":19.52,"c":19.64,"v":40600},{"d":"2023-12-18","o":19.66,"h":19.67,"l":19.32,"c":19.49,"v":46400},{"d":"2023-12-19","o":19.47,"h":19.77,"l":19.43,"c":19.6,"v":33300},{"d":"2023-12-20","o":19.69,"h":19.94,"l":19.57,"c":19.75,"v":98900},{"d":"2023-12-21","o":19.98,"h":20.02,"l":19.73,"c":19.94,"v":85600},{"d":"2023-12-22","o":20,"h":20.2,"l":19.94,"c":19.97,"v":41000},{"d":"2023-12-26","o":20.1,"h":20.26,"l":19.95,"c":20.15,"v":31600},{"d":"2023-12-27","o":20.3,"h":20.36,"l":20.16,"c":20.25,"v":34500},{"d":"2023-12-28","o":20.4,"h":20.4,"l":20.11,"c":20.23,"v":33500},{"d":"2023-12-29","o":20.29,"h":20.3,"l":19.89,"c":19.91,"v":76400},{"d":"2024-01-02","o":20.03,"h":20.06,"l":19.87,"c":20.02,"v":29200},{"d":"2024-01-03","o":20,"h":20.14,"l":19.77,"c":20.05,"v":22500},{"d":"2024-01-04","o":20.12,"h":20.17,"l":19.98,"c":20.08,"v":14700},{"d":"2024-01-05","o":20.09,"h":20.3,"l":20.01,"c":20.07,"v":22500},{"d":"2024-01-08","o":20.15,"h":20.27,"l":20.01,"c":20.27,"v":20900},{"d":"2024-01-09","o":20.23,"h":20.23,"l":20.03,"c":20.17,"v":13600},{"d":"2024-01-10","o":20.13,"h":20.29,"l":20.05,"c":20.06,"v":32400},{"d":"2024-01-11","o":20.12,"h":20.21,"l":20.03,"c":20.17,"v":22000},{"d":"2024-01-12","o":20.16,"h":20.17,"l":20.08,"c":20.08,"v":16000},{"d":"2024-01-16","o":20.09,"h":20.1,"l":19.95,"c":20.02,"v":37500},{"d":"2024-01-17","o":19.98,"h":19.99,"l":19.79,"c":19.9,"v":19600},{"d":"2024-01-18","o":19.95,"h":20.08,"l":19.75,"c":19.87,"v":35600},{"d":"2024-01-19","o":19.93,"h":19.94,"l":19.76,"c":19.87,"v":35900},{"d":"2024-01-22","o":19.89,"h":20.15,"l":19.89,"c":20.1,"v":24000},{"d":"2024-01-23","o":20.13,"h":20.19,"l":19.92,"c":20.06,"v":16300},{"d":"2024-01-24","o":20.28,"h":20.28,"l":20.09,"c":20.16,"v":25800},{"d":"2024-01-25","o":20.27,"h":20.43,"l":20.15,"c":20.27,"v":66600},{"d":"2024-01-26","o":20.23,"h":20.49,"l":20.19,"c":20.23,"v":18300},{"d":"2024-01-29","o":20.24,"h":20.3,"l":20.23,"c":20.27,"v":19500},{"d":"2024-01-30","o":20.31,"h":20.4,"l":20.22,"c":20.34,"v":20600},{"d":"2024-01-31","o":20.31,"h":20.41,"l":20.15,"c":20.33,"v":24800},{"d":"2024-02-01","o":20.32,"h":20.42,"l":20.18,"c":20.38,"v":67600},{"d":"2024-02-02","o":20.29,"h":20.37,"l":20.2,"c":20.35,"v":17800},{"d":"2024-02-05","o":20.27,"h":20.32,"l":20.11,"c":20.25,"v":20100},{"d":"2024-02-06","o":20.28,"h":20.35,"l":20.14,"c":20.23,"v":28100},{"d":"2024-02-07","o":20.34,"h":20.47,"l":20.22,"c":20.41,"v":32400},{"d":"2024-02-08","o":20.39,"h":20.51,"l":20.29,"c":20.49,"v":21800},{"d":"2024-02-09","o":20.51,"h":20.59,"l":20.39,"c":20.54,"v":16500},{"d":"2024-02-12","o":20.73,"h":20.73,"l":20.44,"c":20.46,"v":37000},{"d":"2024-02-13","o":20.3,"h":20.3,"l":20.03,"c":20.1,"v":32800},{"d":"2024-02-14","o":20.24,"h":20.32,"l":20.12,"c":20.23,"v":17800},{"d":"2024-02-15","o":20.28,"h":20.49,"l":20.15,"c":20.39,"v":15300},{"d":"2024-02-16","o":20.19,"h":20.44,"l":20.11,"c":20.17,"v":39600},{"d":"2024-02-20","o":20.24,"h":20.35,"l":20.18,"c":20.27,"v":13400},{"d":"2024-02-21","o":20.34,"h":20.56,"l":20.29,"c":20.38,"v":22400},{"d":"2024-02-22","o":20.48,"h":20.48,"l":20.29,"c":20.29,"v":14600},{"d":"2024-02-23","o":20.4,"h":20.51,"l":20.31,"c":20.35,"v":52200},{"d":"2024-02-26","o":20.45,"h":20.49,"l":20.14,"c":20.32,"v":38900},{"d":"2024-02-27","o":20.33,"h":20.34,"l":20.21,"c":20.21,"v":17100},{"d":"2024-02-28","o":20.28,"h":20.44,"l":20.24,"c":20.42,"v":24900},{"d":"2024-02-29","o":20.4,"h":21.01,"l":20.26,"c":20.29,"v":83000},{"d":"2024-03-01","o":20.35,"h":20.41,"l":20.21,"c":20.35,"v":38300},{"d":"2024-03-04","o":20.35,"h":20.38,"l":20.21,"c":20.22,"v":42000},{"d":"2024-03-05","o":20.29,"h":20.45,"l":20.19,"c":20.45,"v":28700},{"d":"2024-03-06","o":20.5,"h":20.7,"l":20.39,"c":20.63,"v":31000},{"d":"2024-03-07","o":20.72,"h":20.82,"l":20.54,"c":20.8,"v":18500},{"d":"2024-03-08","o":20.84,"h":21,"l":20.84,"c":21,"v":26100},{"d":"2024-03-11","o":20.99,"h":21.07,"l":20.6,"c":21.06,"v":24700},{"d":"2024-03-12","o":21.06,"h":21.21,"l":20.97,"c":21.06,"v":50700},{"d":"2024-03-13","o":21.14,"h":21.21,"l":20.96,"c":21.17,"v":24400},{"d":"2024-03-14","o":20.89,"h":20.89,"l":20.58,"c":20.71,"v":25400},{"d":"2024-03-15","o":20.76,"h":20.81,"l":20.37,"c":20.55,"v":24900},{"d":"2024-03-18","o":20.63,"h":20.7,"l":20.35,"c":20.5,"v":21300},{"d":"2024-03-19","o":20.5,"h":20.7,"l":20.43,"c":20.66,"v":26500},{"d":"2024-03-20","o":20.71,"h":20.75,"l":20.58,"c":20.66,"v":21600},{"d":"2024-03-21","o":20.77,"h":20.87,"l":20.72,"c":20.77,"v":35400},{"d":"2024-03-22","o":20.79,"h":20.85,"l":20.65,"c":20.67,"v":26200},{"d":"2024-03-25","o":20.73,"h":20.77,"l":20.19,"c":20.26,"v":24000},{"d":"2024-03-26","o":20.44,"h":20.52,"l":20.22,"c":20.26,"v":14200},{"d":"2024-03-27","o":20.39,"h":20.76,"l":20.21,"c":20.73,"v":30200},{"d":"2024-03-28","o":20.7,"h":20.84,"l":20.54,"c":20.69,"v":45700},{"d":"2024-04-01","o":20.69,"h":20.89,"l":20.47,"c":20.89,"v":69000},{"d":"2024-04-02","o":20.69,"h":20.69,"l":20.51,"c":20.64,"v":25000},{"d":"2024-04-03","o":20.51,"h":20.68,"l":20.41,"c":20.58,"v":132300},{"d":"2024-04-04","o":20.65,"h":20.85,"l":20.62,"c":20.71,"v":42000},{"d":"2024-04-05","o":20.68,"h":20.78,"l":20.55,"c":20.7,"v":18400},{"d":"2024-04-08","o":20.69,"h":20.69,"l":20.55,"c":20.66,"v":22300},{"d":"2024-04-09","o":20.63,"h":20.73,"l":20.58,"c":20.6,"v":18600},{"d":"2024-04-10","o":20.49,"h":20.49,"l":20.14,"c":20.33,"v":30900},{"d":"2024-04-11","o":20.3,"h":20.3,"l":19.78,"c":20.07,"v":22800},{"d":"2024-04-12","o":20.02,"h":20.02,"l":19.7,"c":19.7,"v":19900},{"d":"2024-04-15","o":19.87,"h":19.87,"l":19.21,"c":19.3,"v":43900},{"d":"2024-04-16","o":19.19,"h":19.4,"l":19.15,"c":19.17,"v":16000},{"d":"2024-04-17","o":19.31,"h":19.52,"l":19.23,"c":19.29,"v":21400},{"d":"2024-04-18","o":19.35,"h":19.51,"l":19.19,"c":19.24,"v":20700},{"d":"2024-04-19","o":19.32,"h":19.36,"l":19.26,"c":19.26,"v":16600},{"d":"2024-04-22","o":19.25,"h":19.47,"l":19.25,"c":19.37,"v":9800},{"d":"2024-04-23","o":19.45,"h":19.73,"l":19.45,"c":19.67,"v":16000},{"d":"2024-04-24","o":19.68,"h":19.72,"l":19.5,"c":19.68,"v":13100},{"d":"2024-04-25","o":19.52,"h":19.55,"l":19.22,"c":19.25,"v":51500},{"d":"2024-04-26","o":19.31,"h":19.58,"l":19.29,"c":19.46,"v":24700},{"d":"2024-04-29","o":19.5,"h":19.59,"l":19.28,"c":19.59,"v":10700},{"d":"2024-04-30","o":19.49,"h":19.49,"l":19.26,"c":19.3,"v":37200},{"d":"2024-05-01","o":19.37,"h":19.65,"l":19.25,"c":19.6,"v":28300},{"d":"2024-05-02","o":19.6,"h":19.65,"l":19.42,"c":19.57,"v":15600},{"d":"2024-05-03","o":19.8,"h":19.84,"l":19.59,"c":19.84,"v":15400},{"d":"2024-05-06","o":19.8,"h":19.91,"l":19.67,"c":19.71,"v":19700},{"d":"2024-05-07","o":19.81,"h":20.03,"l":19.66,"c":19.78,"v":32200},{"d":"2024-05-08","o":19.78,"h":19.78,"l":19.38,"c":19.45,"v":29400},{"d":"2024-05-09","o":19.49,"h":19.52,"l":19.31,"c":19.41,"v":18500},{"d":"2024-05-10","o":19.4,"h":19.6,"l":19.27,"c":19.31,"v":21900},{"d":"2024-05-13","o":19.43,"h":19.55,"l":19.35,"c":19.37,"v":8500},{"d":"2024-05-14","o":19.49,"h":19.53,"l":19.35,"c":19.37,"v":17800},{"d":"2024-05-15","o":19.5,"h":19.65,"l":19.5,"c":19.58,"v":25400},{"d":"2024-05-16","o":19.64,"h":19.66,"l":19.46,"c":19.63,"v":38700},{"d":"2024-05-17","o":19.54,"h":19.74,"l":19.5,"c":19.74,"v":36200},{"d":"2024-05-20","o":19.7,"h":19.81,"l":19.58,"c":19.8,"v":13300},{"d":"2024-05-21","o":19.76,"h":19.95,"l":19.7,"c":19.71,"v":33600},{"d":"2024-05-22","o":19.72,"h":19.89,"l":19.6,"c":19.8,"v":17100},{"d":"2024-05-23","o":19.88,"h":19.88,"l":19.52,"c":19.63,"v":77200},{"d":"2024-05-24","o":19.71,"h":19.75,"l":19.54,"c":19.64,"v":32700},{"d":"2024-05-28","o":19.72,"h":19.83,"l":19.55,"c":19.63,"v":23300},{"d":"2024-05-29","o":19.53,"h":19.64,"l":19.29,"c":19.32,"v":13300},{"d":"2024-05-30","o":19.45,"h":19.63,"l":19.37,"c":19.5,"v":16300},{"d":"2024-05-31","o":19.59,"h":19.75,"l":19.54,"c":19.54,"v":29000},{"d":"2024-06-03","o":19.64,"h":19.75,"l":19.56,"c":19.72,"v":19900},{"d":"2024-06-04","o":19.7,"h":19.7,"l":19.56,"c":19.65,"v":16900},{"d":"2024-06-05","o":19.68,"h":19.69,"l":19.51,"c":19.69,"v":23700},{"d":"2024-06-06","o":19.6,"h":19.68,"l":19.47,"c":19.64,"v":14400},{"d":"2024-06-07","o":19.58,"h":19.63,"l":19.32,"c":19.57,"v":13100},{"d":"2024-06-10","o":19.61,"h":19.61,"l":19.34,"c":19.42,"v":14200},{"d":"2024-06-11","o":19.47,"h":19.47,"l":19.14,"c":19.28,"v":37500},{"d":"2024-06-12","o":19.4,"h":19.6,"l":19.36,"c":19.44,"v":16000},{"d":"2024-06-13","o":19.48,"h":19.67,"l":19.36,"c":19.67,"v":27500},{"d":"2024-06-14","o":19.38,"h":19.39,"l":19.2,"c":19.31,"v":27500},{"d":"2024-06-17","o":19.3,"h":19.32,"l":19.14,"c":19.21,"v":32700},{"d":"2024-06-18","o":19.28,"h":19.39,"l":19.19,"c":19.24,"v":22700},{"d":"2024-06-20","o":19.2,"h":19.37,"l":19.16,"c":19.29,"v":26400},{"d":"2024-06-21","o":19.32,"h":19.41,"l":19.18,"c":19.25,"v":19000},{"d":"2024-06-24","o":19.32,"h":19.43,"l":19.28,"c":19.28,"v":12400},{"d":"2024-06-25","o":19.39,"h":19.41,"l":19.28,"c":19.34,"v":17800},{"d":"2024-06-26","o":19.4,"h":19.44,"l":19.19,"c":19.44,"v":27200},{"d":"2024-06-27","o":19.44,"h":19.52,"l":19.36,"c":19.4,"v":10100},{"d":"2024-06-28","o":19.47,"h":19.5,"l":19.23,"c":19.25,"v":20500},{"d":"2024-07-01","o":19.41,"h":19.41,"l":19.13,"c":19.22,"v":26200},{"d":"2024-07-02","o":19.29,"h":19.29,"l":19.15,"c":19.21,"v":26300},{"d":"2024-07-03","o":19.3,"h":19.45,"l":19.21,"c":19.4,"v":13300},{"d":"2024-07-05","o":19.43,"h":19.59,"l":19.32,"c":19.39,"v":23900},{"d":"2024-07-08","o":19.39,"h":19.45,"l":19.29,"c":19.45,"v":23400},{"d":"2024-07-09","o":19.45,"h":19.45,"l":19.28,"c":19.36,"v":13800},{"d":"2024-07-10","o":19.38,"h":19.5,"l":19.31,"c":19.5,"v":19300},{"d":"2024-07-11","o":19.57,"h":19.83,"l":19.57,"c":19.78,"v":16400},{"d":"2024-07-12","o":19.86,"h":19.93,"l":19.78,"c":19.86,"v":16600},{"d":"2024-07-15","o":19.86,"h":20.04,"l":19.78,"c":20.04,"v":22100},{"d":"2024-07-16","o":20.02,"h":20.11,"l":19.78,"c":19.83,"v":27900},{"d":"2024-07-17","o":19.91,"h":19.91,"l":19.75,"c":19.75,"v":23800},{"d":"2024-07-18","o":19.78,"h":19.84,"l":19.64,"c":19.68,"v":17300},{"d":"2024-07-19","o":19.63,"h":19.85,"l":19.61,"c":19.71,"v":31300},{"d":"2024-07-22","o":19.8,"h":19.85,"l":19.71,"c":19.79,"v":16200},{"d":"2024-07-23","o":19.82,"h":19.82,"l":19.53,"c":19.54,"v":20100},{"d":"2024-07-24","o":19.59,"h":19.63,"l":19.33,"c":19.37,"v":23600},{"d":"2024-07-25","o":19.47,"h":19.53,"l":19.34,"c":19.35,"v":23400},{"d":"2024-07-26","o":19.5,"h":19.53,"l":19.38,"c":19.44,"v":12600},{"d":"2024-07-29","o":19.47,"h":19.5,"l":19.36,"c":19.46,"v":13800},{"d":"2024-07-30","o":19.49,"h":19.5,"l":19.38,"c":19.48,"v":10600},{"d":"2024-07-31","o":19.42,"h":19.58,"l":19.15,"c":19.15,"v":67300},{"d":"2024-08-01","o":19.25,"h":19.62,"l":19.21,"c":19.59,"v":34600},{"d":"2024-08-02","o":19.33,"h":19.75,"l":19.33,"c":19.67,"v":17700},{"d":"2024-08-05","o":19.11,"h":19.51,"l":19.05,"c":19.37,"v":24000},{"d":"2024-08-06","o":19.3,"h":19.59,"l":19.23,"c":19.56,"v":35600},{"d":"2024-08-07","o":19.53,"h":19.74,"l":19.47,"c":19.59,"v":23100},{"d":"2024-08-08","o":19.58,"h":19.59,"l":19.43,"c":19.59,"v":21200},{"d":"2024-08-09","o":19.54,"h":19.6,"l":19.46,"c":19.5,"v":11700},{"d":"2024-08-12","o":19.46,"h":19.56,"l":19.35,"c":19.35,"v":16300},{"d":"2024-08-13","o":19.5,"h":19.72,"l":19.5,"c":19.72,"v":19900},{"d":"2024-08-14","o":19.75,"h":20.05,"l":19.73,"c":19.93,"v":46400},{"d":"2024-08-15","o":19.93,"h":19.99,"l":19.66,"c":19.83,"v":22100},{"d":"2024-08-16","o":19.85,"h":20.02,"l":19.85,"c":19.99,"v":21300},{"d":"2024-08-19","o":19.99,"h":20.1,"l":19.99,"c":20,"v":24800},{"d":"2024-08-20","o":20.07,"h":20.12,"l":19.98,"c":20.01,"v":14700},{"d":"2024-08-21","o":20.01,"h":20.02,"l":19.9,"c":19.95,"v":67100},{"d":"2024-08-22","o":19.96,"h":20.02,"l":19.9,"c":19.96,"v":24300},{"d":"2024-08-23","o":20.05,"h":20.19,"l":20,"c":20.18,"v":15000},{"d":"2024-08-26","o":20.2,"h":20.34,"l":20.08,"c":20.31,"v":51500},{"d":"2024-08-27","o":20.31,"h":20.4,"l":20.22,"c":20.4,"v":26200},{"d":"2024-08-28","o":20.45,"h":20.45,"l":20.31,"c":20.43,"v":12000},{"d":"2024-08-29","o":20.46,"h":20.54,"l":20.4,"c":20.52,"v":63500},{"d":"2024-08-30","o":20.5,"h":20.5,"l":20.14,"c":20.19,"v":49400},{"d":"2024-09-03","o":20.26,"h":20.26,"l":20.11,"c":20.22,"v":15000},{"d":"2024-09-04","o":20.28,"h":20.38,"l":20.17,"c":20.33,"v":21400},{"d":"2024-09-05","o":20.35,"h":20.49,"l":20.33,"c":20.44,"v":19100},{"d":"2024-09-06","o":20.49,"h":20.56,"l":20.22,"c":20.24,"v":22500},{"d":"2024-09-09","o":20.29,"h":20.45,"l":20.27,"c":20.45,"v":25700},{"d":"2024-09-10","o":20.42,"h":20.5,"l":20.34,"c":20.37,"v":20100},{"d":"2024-09-11","o":20.39,"h":20.5,"l":20.3,"c":20.35,"v":36700},{"d":"2024-09-12","o":20.49,"h":20.58,"l":20.42,"c":20.47,"v":43100},{"d":"2024-09-13","o":20.37,"h":20.39,"l":20.2,"c":20.25,"v":49400},{"d":"2024-09-16","o":20.32,"h":20.39,"l":20.23,"c":20.3,"v":76200},{"d":"2024-09-17","o":20.41,"h":20.44,"l":20.27,"c":20.35,"v":27900},{"d":"2024-09-18","o":20.39,"h":20.48,"l":20.32,"c":20.33,"v":21300},{"d":"2024-09-19","o":20.5,"h":20.6,"l":20.48,"c":20.55,"v":80900},{"d":"2024-09-20","o":20.61,"h":20.67,"l":20.46,"c":20.65,"v":110700},{"d":"2024-09-23","o":20.67,"h":20.7,"l":20.5,"c":20.55,"v":30100},{"d":"2024-09-24","o":20.63,"h":20.68,"l":20.51,"c":20.61,"v":33000},{"d":"2024-09-25","o":20.66,"h":20.68,"l":20.51,"c":20.65,"v":21900},{"d":"2024-09-26","o":20.77,"h":20.77,"l":20.6,"c":20.65,"v":15400},{"d":"2024-09-27","o":20.78,"h":20.78,"l":20.43,"c":20.49,"v":30500},{"d":"2024-09-30","o":20.65,"h":20.65,"l":20.16,"c":20.44,"v":131900},{"d":"2024-10-01","o":20.44,"h":20.64,"l":20.3,"c":20.64,"v":35800},{"d":"2024-10-02","o":20.63,"h":20.63,"l":20.4,"c":20.63,"v":38600},{"d":"2024-10-03","o":20.62,"h":20.67,"l":20.54,"c":20.63,"v":26200},{"d":"2024-10-04","o":20.66,"h":20.66,"l":20.42,"c":20.59,"v":50400},{"d":"2024-10-07","o":20.57,"h":20.58,"l":20.34,"c":20.42,"v":67600},{"d":"2024-10-08","o":20.44,"h":20.62,"l":20.37,"c":20.62,"v":48400},{"d":"2024-10-09","o":20.61,"h":20.64,"l":20.42,"c":20.52,"v":19000},{"d":"2024-10-10","o":20.5,"h":20.5,"l":20.31,"c":20.49,"v":18800},{"d":"2024-10-11","o":20.48,"h":20.77,"l":20.41,"c":20.65,"v":67200},{"d":"2024-10-14","o":20.66,"h":20.73,"l":20.45,"c":20.51,"v":32900},{"d":"2024-10-15","o":20.57,"h":20.72,"l":20.57,"c":20.69,"v":21400},{"d":"2024-10-16","o":20.62,"h":20.72,"l":20.62,"c":20.7,"v":35200},{"d":"2024-10-17","o":20.69,"h":20.69,"l":20.51,"c":20.67,"v":21600},{"d":"2024-10-18","o":20.72,"h":20.72,"l":20.45,"c":20.45,"v":32600},{"d":"2024-10-21","o":20.45,"h":20.69,"l":20.14,"c":20.48,"v":33800},{"d":"2024-10-22","o":20.49,"h":20.6,"l":20.24,"c":20.58,"v":19500},{"d":"2024-10-23","o":20.46,"h":20.51,"l":20.21,"c":20.33,"v":12300},{"d":"2024-10-24","o":20.34,"h":20.42,"l":20.33,"c":20.39,"v":10100},{"d":"2024-10-25","o":20.46,"h":20.53,"l":20.33,"c":20.44,"v":28900},{"d":"2024-10-28","o":20.52,"h":20.52,"l":20.33,"c":20.44,"v":16000},{"d":"2024-10-29","o":20.33,"h":20.39,"l":20.01,"c":20.28,"v":20600},{"d":"2024-10-30","o":20.44,"h":20.5,"l":20.24,"c":20.39,"v":23500},{"d":"2024-10-31","o":20.39,"h":20.42,"l":20.2,"c":20.26,"v":22500},{"d":"2024-11-01","o":20.44,"h":20.52,"l":20.13,"c":20.25,"v":60900},{"d":"2024-11-04","o":20.27,"h":20.68,"l":20.27,"c":20.64,"v":45600},{"d":"2024-11-05","o":20.62,"h":20.85,"l":20.57,"c":20.84,"v":110400},{"d":"2024-11-06","o":20.67,"h":20.78,"l":20.49,"c":20.63,"v":58300},{"d":"2024-11-07","o":20.63,"h":20.8,"l":20.58,"c":20.67,"v":30100},{"d":"2024-11-08","o":20.79,"h":20.99,"l":20.78,"c":20.99,"v":21900},{"d":"2024-11-11","o":20.96,"h":20.96,"l":20.62,"c":20.73,"v":21900},{"d":"2024-11-12","o":20.66,"h":20.66,"l":20.27,"c":20.32,"v":59300},{"d":"2024-11-13","o":20.5,"h":20.5,"l":20.04,"c":20.1,"v":43500},{"d":"2024-11-14","o":20.22,"h":20.27,"l":19.99,"c":20.1,"v":79700},{"d":"2024-11-15","o":20.16,"h":20.16,"l":20,"c":20.04,"v":21200},{"d":"2024-11-18","o":20,"h":20.31,"l":20,"c":20.07,"v":45000},{"d":"2024-11-19","o":20.14,"h":20.14,"l":19.87,"c":19.95,"v":23400},{"d":"2024-11-20","o":19.94,"h":19.94,"l":19.71,"c":19.77,"v":35300},{"d":"2024-11-21","o":19.88,"h":20.12,"l":19.83,"c":19.97,"v":16400},{"d":"2024-11-22","o":20.06,"h":20.18,"l":19.86,"c":19.98,"v":35400},{"d":"2024-11-25","o":20.02,"h":20.16,"l":19.89,"c":19.91,"v":55600},{"d":"2024-11-26","o":19.93,"h":20.01,"l":19.57,"c":19.71,"v":29300},{"d":"2024-11-27","o":19.67,"h":19.89,"l":19.61,"c":19.63,"v":24100},{"d":"2024-11-29","o":19.69,"h":19.95,"l":19.59,"c":19.94,"v":55700},{"d":"2024-12-02","o":19.65,"h":19.84,"l":19.53,"c":19.69,"v":50700},{"d":"2024-12-03","o":19.65,"h":19.67,"l":19.38,"c":19.44,"v":45800},{"d":"2024-12-04","o":19.48,"h":19.55,"l":19.38,"c":19.52,"v":24600},{"d":"2024-12-05","o":19.54,"h":19.59,"l":19.48,"c":19.55,"v":28600},{"d":"2024-12-06","o":19.67,"h":19.68,"l":19.44,"c":19.47,"v":35700},{"d":"2024-12-09","o":19.45,"h":19.6,"l":19.21,"c":19.26,"v":43400},{"d":"2024-12-10","o":19.37,"h":19.51,"l":19.17,"c":19.33,"v":37700},{"d":"2024-12-11","o":19.45,"h":19.53,"l":19.3,"c":19.37,"v":47700},{"d":"2024-12-12","o":19.35,"h":19.47,"l":19.22,"c":19.3,"v":35300},{"d":"2024-12-13","o":19.07,"h":19.07,"l":18.72,"c":18.72,"v":51100},{"d":"2024-12-16","o":18.8,"h":18.87,"l":18.44,"c":18.48,"v":76900},{"d":"2024-12-17","o":18.48,"h":18.67,"l":18.35,"c":18.45,"v":89200},{"d":"2024-12-18","o":18.44,"h":18.57,"l":18.13,"c":18.18,"v":82000},{"d":"2024-12-19","o":18.16,"h":18.2,"l":17.56,"c":18.03,"v":112700},{"d":"2024-12-20","o":17.93,"h":18.2,"l":17.9,"c":18.16,"v":36300},{"d":"2024-12-23","o":18.16,"h":18.16,"l":18.04,"c":18.08,"v":51900},{"d":"2024-12-24","o":18.12,"h":18.12,"l":17.75,"c":17.99,"v":26300},{"d":"2024-12-26","o":18.04,"h":18.06,"l":17.7,"c":17.94,"v":57700},{"d":"2024-12-27","o":17.81,"h":17.95,"l":17.71,"c":17.72,"v":166500},{"d":"2024-12-30","o":17.71,"h":17.9,"l":17.71,"c":17.86,"v":47100},{"d":"2024-12-31","o":17.83,"h":18.09,"l":17.73,"c":17.9,"v":239500},{"d":"2025-01-02","o":18.09,"h":18.53,"l":17.98,"c":18.51,"v":71900},{"d":"2025-01-03","o":18.55,"h":18.79,"l":18.53,"c":18.63,"v":19000},{"d":"2025-01-06","o":18.63,"h":18.67,"l":18.4,"c":18.4,"v":38300},{"d":"2025-01-07","o":18.42,"h":18.5,"l":18.1,"c":18.12,"v":36500},{"d":"2025-01-08","o":18.12,"h":18.18,"l":17.9,"c":18.06,"v":42800},{"d":"2025-01-10","o":17.9,"h":17.96,"l":17.62,"c":17.63,"v":69200},{"d":"2025-01-13","o":17.62,"h":17.68,"l":17.35,"c":17.6,"v":86300},{"d":"2025-01-14","o":17.58,"h":17.75,"l":17.48,"c":17.62,"v":44900},{"d":"2025-01-15","o":17.91,"h":18.35,"l":17.89,"c":18.16,"v":35100},{"d":"2025-01-16","o":18.08,"h":18.49,"l":17.81,"c":18.41,"v":72000},{"d":"2025-01-17","o":18.53,"h":18.54,"l":18.07,"c":18.42,"v":46800},{"d":"2025-01-21","o":18.45,"h":18.86,"l":18.32,"c":18.86,"v":83400},{"d":"2025-01-22","o":18.86,"h":18.86,"l":18.6,"c":18.72,"v":14900},{"d":"2025-01-23","o":18.62,"h":18.81,"l":18.42,"c":18.72,"v":42900},{"d":"2025-01-24","o":18.74,"h":18.83,"l":18.43,"c":18.74,"v":27800},{"d":"2025-01-27","o":18.6,"h":19.17,"l":18.59,"c":19.17,"v":175300},{"d":"2025-01-28","o":19.16,"h":19.16,"l":18.89,"c":19,"v":17100},{"d":"2025-01-29","o":19,"h":19.07,"l":18.58,"c":18.58,"v":28600},{"d":"2025-01-30","o":18.68,"h":18.86,"l":18.59,"c":18.76,"v":33100},{"d":"2025-01-31","o":18.73,"h":18.89,"l":18.54,"c":18.63,"v":35700},{"d":"2025-02-03","o":18.41,"h":18.64,"l":18.34,"c":18.38,"v":16800},{"d":"2025-02-04","o":18.37,"h":18.62,"l":18.34,"c":18.53,"v":26800},{"d":"2025-02-05","o":18.62,"h":18.85,"l":18.42,"c":18.85,"v":11900},{"d":"2025-02-06","o":18.85,"h":18.85,"l":18.76,"c":18.79,"v":18900},{"d":"2025-02-07","o":18.78,"h":18.83,"l":18.65,"c":18.81,"v":30300},{"d":"2025-02-10","o":18.86,"h":18.94,"l":18.72,"c":18.86,"v":20200},{"d":"2025-02-11","o":18.75,"h":18.93,"l":18.67,"c":18.92,"v":25800},{"d":"2025-02-12","o":18.5,"h":18.88,"l":18.5,"c":18.8,"v":43500},{"d":"2025-02-13","o":18.92,"h":18.98,"l":18.71,"c":18.97,"v":21800},{"d":"2025-02-14","o":18.98,"h":19.12,"l":18.83,"c":19.02,"v":23100},{"d":"2025-02-18","o":19.03,"h":19.16,"l":18.73,"c":18.75,"v":33900},{"d":"2025-02-19","o":18.71,"h":18.85,"l":18.49,"c":18.54,"v":41200},{"d":"2025-02-20","o":18.57,"h":18.65,"l":18.48,"c":18.52,"v":32600},{"d":"2025-02-21","o":18.56,"h":18.66,"l":18.5,"c":18.57,"v":36800},{"d":"2025-02-24","o":18.63,"h":18.75,"l":18.51,"c":18.62,"v":16400},{"d":"2025-02-25","o":18.75,"h":18.9,"l":18.63,"c":18.88,"v":19800},{"d":"2025-02-26","o":18.88,"h":18.94,"l":18.73,"c":18.89,"v":26300},{"d":"2025-02-27","o":18.9,"h":18.9,"l":18.74,"c":18.79,"v":17500},{"d":"2025-02-28","o":18.91,"h":18.96,"l":18.66,"c":18.68,"v":27200},{"d":"2025-03-03","o":18.73,"h":18.93,"l":18.67,"c":18.74,"v":11500},{"d":"2025-03-04","o":18.73,"h":18.73,"l":18.42,"c":18.5,"v":23400},{"d":"2025-03-05","o":18.58,"h":18.66,"l":18.46,"c":18.51,"v":18400},{"d":"2025-03-06","o":18.52,"h":18.52,"l":18.38,"c":18.45,"v":17800},{"d":"2025-03-07","o":18.54,"h":18.54,"l":18.26,"c":18.28,"v":21500},{"d":"2025-03-10","o":18.28,"h":18.4,"l":18.06,"c":18.12,"v":39500},{"d":"2025-03-11","o":18.14,"h":18.19,"l":18.03,"c":18.03,"v":21700},{"d":"2025-03-12","o":18.06,"h":18.16,"l":17.95,"c":18.11,"v":34300},{"d":"2025-03-13","o":18.11,"h":18.2,"l":18.02,"c":18.19,"v":36800},{"d":"2025-03-14","o":17.84,"h":18.06,"l":17.84,"c":17.89,"v":35200},{"d":"2025-03-17","o":17.91,"h":18.07,"l":17.9,"c":18,"v":22300},{"d":"2025-03-18","o":17.85,"h":17.98,"l":17.76,"c":17.9,"v":70700},{"d":"2025-03-19","o":17.88,"h":17.91,"l":17.75,"c":17.8,"v":81300},{"d":"2025-03-20","o":17.81,"h":17.92,"l":17.75,"c":17.82,"v":40000},{"d":"2025-03-21","o":17.81,"h":17.85,"l":17.68,"c":17.69,"v":84200},{"d":"2025-03-24","o":17.74,"h":17.75,"l":17.6,"c":17.63,"v":131200},{"d":"2025-03-25","o":17.67,"h":17.7,"l":17.56,"c":17.61,"v":24400},{"d":"2025-03-26","o":17.55,"h":17.59,"l":17.42,"c":17.47,"v":74100},{"d":"2025-03-27","o":17.47,"h":17.64,"l":17.4,"c":17.59,"v":57100},{"d":"2025-03-28","o":17.58,"h":17.68,"l":17.42,"c":17.54,"v":63600},{"d":"2025-03-31","o":17.47,"h":17.57,"l":17.41,"c":17.43,"v":221300},{"d":"2025-04-01","o":17.5,"h":17.56,"l":17.4,"c":17.5,"v":49700},{"d":"2025-04-02","o":17.42,"h":17.52,"l":17.37,"c":17.51,"v":48000},{"d":"2025-04-03","o":17.28,"h":17.32,"l":17.08,"c":17.3,"v":63600},{"d":"2025-04-04","o":17.07,"h":17.26,"l":16.87,"c":17.25,"v":65000},{"d":"2025-04-07","o":16.76,"h":17.38,"l":16.69,"c":17,"v":51700},{"d":"2025-04-08","o":17.11,"h":17.24,"l":16.9,"c":16.94,"v":56300},{"d":"2025-04-09","o":16.66,"h":17.36,"l":16.66,"c":17.22,"v":40800},{"d":"2025-04-10","o":16.89,"h":17.19,"l":16.8,"c":16.87,"v":49000},{"d":"2025-04-11","o":16.73,"h":16.93,"l":16.44,"c":16.67,"v":65500},{"d":"2025-04-14","o":16.77,"h":16.95,"l":16.68,"c":16.69,"v":69000},{"d":"2025-04-15","o":16.83,"h":16.99,"l":16.65,"c":16.75,"v":39700},{"d":"2025-04-16","o":16.79,"h":16.96,"l":16.67,"c":16.82,"v":49000},{"d":"2025-04-17","o":16.86,"h":16.95,"l":16.75,"c":16.75,"v":80300},{"d":"2025-04-21","o":16.75,"h":16.89,"l":16.58,"c":16.82,"v":108800},{"d":"2025-04-22","o":16.92,"h":17.06,"l":16.86,"c":16.98,"v":26700},{"d":"2025-04-23","o":17.2,"h":17.33,"l":17.08,"c":17.12,"v":22400},{"d":"2025-04-24","o":17.23,"h":17.25,"l":17.04,"c":17.25,"v":35800},{"d":"2025-04-25","o":17.27,"h":17.27,"l":17.08,"c":17.25,"v":38000},{"d":"2025-04-28","o":17.25,"h":17.33,"l":17.08,"c":17.16,"v":26200},{"d":"2025-04-29","o":17.2,"h":17.3,"l":17.15,"c":17.17,"v":18500},{"d":"2025-04-30","o":17.15,"h":17.17,"l":16.93,"c":16.99,"v":26900},{"d":"2025-05-01","o":17.05,"h":17.11,"l":16.86,"c":17,"v":29100},{"d":"2025-05-02","o":17.09,"h":17.15,"l":16.87,"c":17.09,"v":25200},{"d":"2025-05-05","o":16.95,"h":17.16,"l":16.93,"c":16.93,"v":29100},{"d":"2025-05-06","o":16.93,"h":17.12,"l":16.89,"c":17.09,"v":16000},{"d":"2025-05-07","o":17.18,"h":17.19,"l":17.01,"c":17.1,"v":23800},{"d":"2025-05-08","o":17.19,"h":17.25,"l":17.02,"c":17.02,"v":28600},{"d":"2025-05-09","o":17.01,"h":17.1,"l":17.01,"c":17.05,"v":29200},{"d":"2025-05-12","o":17.11,"h":17.19,"l":16.99,"c":17.01,"v":30600},{"d":"2025-05-13","o":17.03,"h":17.11,"l":17.01,"c":17.08,"v":21000},{"d":"2025-05-14","o":17.07,"h":17.11,"l":16.85,"c":16.91,"v":23600},{"d":"2025-05-15","o":16.93,"h":17.06,"l":16.88,"c":16.91,"v":38900},{"d":"2025-05-16","o":16.96,"h":17.07,"l":16.8,"c":16.94,"v":52700},{"d":"2025-05-19","o":16.85,"h":17.11,"l":16.8,"c":17.06,"v":44100},{"d":"2025-05-20","o":17.08,"h":17.23,"l":16.94,"c":17.07,"v":39800},{"d":"2025-05-21","o":17.03,"h":17.04,"l":16.75,"c":16.76,"v":36300},{"d":"2025-05-22","o":16.85,"h":16.87,"l":16.75,"c":16.87,"v":25000},{"d":"2025-05-23","o":16.83,"h":16.87,"l":16.74,"c":16.81,"v":20300},{"d":"2025-05-27","o":17.02,"h":17.04,"l":16.85,"c":17.04,"v":41700},{"d":"2025-05-28","o":17.06,"h":17.06,"l":16.86,"c":16.91,"v":28500},{"d":"2025-05-29","o":16.95,"h":17.09,"l":16.8,"c":16.85,"v":35100},{"d":"2025-05-30","o":16.9,"h":17.08,"l":16.77,"c":16.91,"v":128000},{"d":"2025-06-02","o":16.91,"h":16.92,"l":16.76,"c":16.87,"v":44900},{"d":"2025-06-03","o":16.91,"h":17.01,"l":16.89,"c":17,"v":49500},{"d":"2025-06-04","o":17.06,"h":17.12,"l":16.94,"c":17.03,"v":31700},{"d":"2025-06-05","o":17.08,"h":17.2,"l":17.02,"c":17.06,"v":39600},{"d":"2025-06-06","o":17.11,"h":17.11,"l":17,"c":17.01,"v":26400},{"d":"2025-06-09","o":17.03,"h":17.12,"l":16.93,"c":17.11,"v":33400},{"d":"2025-06-10","o":17.07,"h":17.11,"l":17.03,"c":17.11,"v":27100},{"d":"2025-06-11","o":17.15,"h":17.18,"l":17.03,"c":17.03,"v":31900},{"d":"2025-06-12","o":17.06,"h":17.18,"l":16.98,"c":17.11,"v":34300},{"d":"2025-06-13","o":16.77,"h":16.78,"l":16.62,"c":16.75,"v":40700},{"d":"2025-06-16","o":16.82,"h":16.83,"l":16.51,"c":16.54,"v":113700},{"d":"2025-06-17","o":16.56,"h":16.66,"l":16.56,"c":16.56,"v":45400},{"d":"2025-06-18","o":16.64,"h":16.65,"l":16.54,"c":16.6,"v":42200},{"d":"2025-06-20","o":16.58,"h":16.76,"l":16.58,"c":16.71,"v":51400},{"d":"2025-06-23","o":16.71,"h":16.87,"l":16.6,"c":16.8,"v":56300},{"d":"2025-06-24","o":16.85,"h":17.04,"l":16.82,"c":17.03,"v":38000},{"d":"2025-06-25","o":17.03,"h":17.1,"l":16.88,"c":17.1,"v":37500},{"d":"2025-06-26","o":17.08,"h":17.15,"l":16.98,"c":17.15,"v":18100},{"d":"2025-06-27","o":17.17,"h":17.18,"l":16.97,"c":16.97,"v":40800},{"d":"2025-06-30","o":17,"h":17.05,"l":16.75,"c":16.77,"v":198700},{"d":"2025-07-01","o":16.82,"h":16.88,"l":16.74,"c":16.84,"v":193300},{"d":"2025-07-02","o":16.78,"h":16.95,"l":16.78,"c":16.89,"v":161100},{"d":"2025-07-03","o":16.85,"h":17.06,"l":16.85,"c":16.94,"v":37500},{"d":"2025-07-07","o":16.91,"h":16.99,"l":16.75,"c":16.81,"v":80800},{"d":"2025-07-08","o":16.79,"h":16.89,"l":16.75,"c":16.83,"v":81200},{"d":"2025-07-09","o":16.89,"h":16.99,"l":16.88,"c":16.94,"v":63800},{"d":"2025-07-10","o":16.9,"h":17.16,"l":16.9,"c":17.08,"v":60100},{"d":"2025-07-11","o":17.04,"h":17.15,"l":16.91,"c":16.98,"v":46700},{"d":"2025-07-14","o":16.96,"h":17.04,"l":16.76,"c":16.86,"v":56500},{"d":"2025-07-15","o":16.89,"h":16.89,"l":16.67,"c":16.74,"v":73700},{"d":"2025-07-16","o":16.75,"h":16.84,"l":16.57,"c":16.64,"v":142600},{"d":"2025-07-17","o":16.67,"h":16.88,"l":16.67,"c":16.86,"v":110900},{"d":"2025-07-18","o":16.87,"h":16.91,"l":16.78,"c":16.83,"v":53100},{"d":"2025-07-21","o":16.88,"h":17.02,"l":16.86,"c":16.9,"v":101800},{"d":"2025-07-22","o":16.88,"h":16.98,"l":16.73,"c":16.85,"v":50700},{"d":"2025-07-23","o":16.87,"h":16.89,"l":16.73,"c":16.84,"v":64700},{"d":"2025-07-24","o":16.84,"h":16.91,"l":16.8,"c":16.89,"v":32100},{"d":"2025-07-25","o":16.94,"h":16.96,"l":16.85,"c":16.92,"v":28300},{"d":"2025-07-28","o":16.95,"h":16.97,"l":16.83,"c":16.9,"v":43100},{"d":"2025-07-29","o":16.98,"h":17.1,"l":16.86,"c":17.1,"v":57400},{"d":"2025-07-30","o":17.11,"h":17.32,"l":17.06,"c":17.17,"v":29000},{"d":"2025-07-31","o":17.08,"h":17.4,"l":17.08,"c":17.4,"v":58800},{"d":"2025-08-01","o":17.31,"h":17.41,"l":17.25,"c":17.38,"v":32300},{"d":"2025-08-04","o":17.46,"h":17.54,"l":17.31,"c":17.42,"v":37300},{"d":"2025-08-05","o":17.46,"h":17.5,"l":17.33,"c":17.47,"v":38800},{"d":"2025-08-06","o":17.47,"h":17.53,"l":17.22,"c":17.27,"v":42000},{"d":"2025-08-07","o":17.37,"h":17.37,"l":17.25,"c":17.34,"v":30600},{"d":"2025-08-08","o":17.34,"h":17.41,"l":17.27,"c":17.38,"v":40000},{"d":"2025-08-11","o":17.4,"h":17.47,"l":17.38,"c":17.4,"v":30300},{"d":"2025-08-12","o":17.39,"h":17.56,"l":17.35,"c":17.56,"v":30900},{"d":"2025-08-13","o":17.57,"h":17.63,"l":17.47,"c":17.54,"v":44700},{"d":"2025-08-14","o":17.49,"h":17.63,"l":17.35,"c":17.43,"v":54800},{"d":"2025-08-15","o":17.4,"h":17.48,"l":17.4,"c":17.47,"v":49300},{"d":"2025-08-18","o":17.48,"h":17.53,"l":17.42,"c":17.5,"v":158100},{"d":"2025-08-19","o":17.5,"h":17.62,"l":17.49,"c":17.6,"v":44300},{"d":"2025-08-20","o":17.64,"h":17.73,"l":17.59,"c":17.71,"v":56800},{"d":"2025-08-21","o":17.7,"h":17.71,"l":17.51,"c":17.54,"v":77700},{"d":"2025-08-22","o":17.64,"h":17.8,"l":17.6,"c":17.67,"v":44700},{"d":"2025-08-25","o":17.75,"h":17.79,"l":17.61,"c":17.74,"v":30500},{"d":"2025-08-26","o":17.74,"h":17.83,"l":17.58,"c":17.83,"v":53500},{"d":"2025-08-27","o":17.82,"h":17.87,"l":17.68,"c":17.85,"v":37900},{"d":"2025-08-28","o":17.87,"h":17.9,"l":17.78,"c":17.84,"v":55200},{"d":"2025-08-29","o":17.86,"h":17.94,"l":17.62,"c":17.62,"v":82500},{"d":"2025-09-02","o":17.6,"h":17.88,"l":17.6,"c":17.71,"v":26500},{"d":"2025-09-03","o":17.76,"h":17.85,"l":17.75,"c":17.79,"v":35200},{"d":"2025-09-04","o":17.8,"h":17.91,"l":17.75,"c":17.89,"v":13400},{"d":"2025-09-05","o":18,"h":18.09,"l":17.97,"c":18.08,"v":18500},{"d":"2025-09-08","o":18.12,"h":18.31,"l":18.1,"c":18.23,"v":25500},{"d":"2025-09-09","o":18.16,"h":18.26,"l":18.1,"c":18.15,"v":17400},{"d":"2025-09-10","o":18.16,"h":18.26,"l":18.15,"c":18.15,"v":26700},{"d":"2025-09-11","o":18.18,"h":18.34,"l":18.15,"c":18.26,"v":23300},{"d":"2025-09-12","o":18.2,"h":18.31,"l":18.17,"c":18.2,"v":26600},{"d":"2025-09-15","o":17.93,"h":18.09,"l":17.92,"c":17.96,"v":29600},{"d":"2025-09-16","o":18,"h":18.06,"l":17.82,"c":17.99,"v":26900},{"d":"2025-09-17","o":18.02,"h":18.15,"l":17.97,"c":18.09,"v":35400},{"d":"2025-09-18","o":18,"h":18.17,"l":17.96,"c":18.17,"v":30100},{"d":"2025-09-19","o":18.14,"h":18.19,"l":18.05,"c":18.12,"v":11500},{"d":"2025-09-22","o":18.13,"h":18.25,"l":18.03,"c":18.24,"v":37800},{"d":"2025-09-23","o":18.13,"h":18.17,"l":18.08,"c":18.13,"v":23700},{"d":"2025-09-24","o":18.14,"h":18.22,"l":18.05,"c":18.21,"v":25900},{"d":"2025-09-25","o":18.22,"h":18.22,"l":18,"c":18,"v":25800},{"d":"2025-09-26","o":18,"h":18.03,"l":17.96,"c":18,"v":18500},{"d":"2025-09-29","o":17.99,"h":18.05,"l":17.91,"c":17.96,"v":24600},{"d":"2025-09-30","o":17.95,"h":17.95,"l":17.69,"c":17.95,"v":45300},{"d":"2025-10-01","o":17.94,"h":18.19,"l":17.93,"c":18.17,"v":32600},{"d":"2025-10-02","o":18.23,"h":18.23,"l":18.01,"c":18.06,"v":30000},{"d":"2025-10-03","o":18.11,"h":18.2,"l":18,"c":18,"v":14100},{"d":"2025-10-06","o":18,"h":18.09,"l":17.91,"c":18.05,"v":28000},{"d":"2025-10-07","o":18.06,"h":18.09,"l":17.9,"c":17.92,"v":19800},{"d":"2025-10-08","o":17.93,"h":18.03,"l":17.88,"c":17.89,"v":21800},{"d":"2025-10-09","o":17.95,"h":17.95,"l":17.72,"c":17.81,"v":19900},{"d":"2025-10-10","o":17.83,"h":17.87,"l":17.61,"c":17.77,"v":64500},{"d":"2025-10-13","o":17.87,"h":17.91,"l":17.78,"c":17.85,"v":17900},{"d":"2025-10-14","o":17.83,"h":17.85,"l":17.7,"c":17.82,"v":17300},{"d":"2025-10-15","o":17.91,"h":17.93,"l":17.75,"c":17.75,"v":15800},{"d":"2025-10-16","o":17.85,"h":17.9,"l":17.66,"c":17.7,"v":26200},{"d":"2025-10-17","o":17.71,"h":17.76,"l":17.53,"c":17.64,"v":21900},{"d":"2025-10-20","o":17.78,"h":17.79,"l":17.64,"c":17.79,"v":17500},{"d":"2025-10-21","o":17.78,"h":17.89,"l":17.74,"c":17.88,"v":13500},{"d":"2025-10-22","o":17.88,"h":17.93,"l":17.7,"c":17.9,"v":54800},{"d":"2025-10-23","o":17.93,"h":17.93,"l":17.8,"c":17.92,"v":18700},{"d":"2025-10-24","o":17.98,"h":18.01,"l":17.8,"c":17.84,"v":18600},{"d":"2025-10-27","o":17.99,"h":17.99,"l":17.85,"c":17.94,"v":18900},{"d":"2025-10-28","o":17.96,"h":18.05,"l":17.89,"c":18,"v":24700},{"d":"2025-10-29","o":18,"h":18.11,"l":17.95,"c":18.04,"v":23700},{"d":"2025-10-30","o":17.99,"h":17.99,"l":17.77,"c":17.81,"v":10600},{"d":"2025-10-31","o":17.91,"h":17.95,"l":17.55,"c":17.6,"v":47300},{"d":"2025-11-03","o":17.71,"h":17.71,"l":17.51,"c":17.54,"v":21700},{"d":"2025-11-04","o":17.52,"h":17.59,"l":17.41,"c":17.46,"v":22900},{"d":"2025-11-05","o":17.56,"h":17.6,"l":17.44,"c":17.57,"v":22200},{"d":"2025-11-06","o":17.57,"h":17.61,"l":17.44,"c":17.52,"v":25900},{"d":"2025-11-07","o":17.58,"h":17.58,"l":17.38,"c":17.45,"v":32900},{"d":"2025-11-10","o":17.57,"h":17.66,"l":17.39,"c":17.57,"v":26800},{"d":"2025-11-11","o":17.6,"h":17.64,"l":17.51,"c":17.51,"v":16500},{"d":"2025-11-12","o":17.55,"h":17.69,"l":17.44,"c":17.53,"v":37800},{"d":"2025-11-13","o":17.52,"h":17.52,"l":17.21,"c":17.47,"v":63600},{"d":"2025-11-14","o":17.39,"h":17.52,"l":17.08,"c":17.44,"v":54700},{"d":"2025-11-17","o":17.48,"h":17.48,"l":17.17,"c":17.4,"v":83600},{"d":"2025-11-18","o":17.31,"h":17.46,"l":17.28,"c":17.42,"v":34200},{"d":"2025-11-19","o":17.29,"h":17.36,"l":17.17,"c":17.17,"v":36200},{"d":"2025-11-20","o":17.2,"h":17.36,"l":16.95,"c":16.96,"v":50100},{"d":"2025-11-21","o":16.96,"h":17.16,"l":16.96,"c":17.09,"v":26900},{"d":"2025-11-24","o":17.15,"h":17.22,"l":17.02,"c":17.08,"v":32900},{"d":"2025-11-25","o":17.15,"h":17.23,"l":17.08,"c":17.18,"v":28800},{"d":"2025-11-26","o":17.13,"h":17.28,"l":17.1,"c":17.18,"v":39200},{"d":"2025-11-28","o":17.18,"h":17.23,"l":17.11,"c":17.11,"v":36900},{"d":"2025-12-01","o":17.05,"h":17.13,"l":16.98,"c":17.13,"v":51700},{"d":"2025-12-02","o":17.03,"h":17.18,"l":17.03,"c":17.15,"v":60800},{"d":"2025-12-03","o":17.15,"h":17.22,"l":17.02,"c":17.11,"v":68600},{"d":"2025-12-04","o":17.07,"h":17.34,"l":17.07,"c":17.27,"v":75400},{"d":"2025-12-05","o":17.27,"h":17.29,"l":17.04,"c":17.07,"v":62000},{"d":"2025-12-08","o":17.11,"h":17.24,"l":17.08,"c":17.23,"v":50400},{"d":"2025-12-09","o":17.17,"h":17.3,"l":17.14,"c":17.22,"v":52300},{"d":"2025-12-10","o":17.22,"h":17.32,"l":17.15,"c":17.25,"v":53000},{"d":"2025-12-11","o":17.23,"h":17.34,"l":17.18,"c":17.26,"v":51000},{"d":"2025-12-12","o":17.24,"h":17.29,"l":17.13,"c":17.23,"v":45200},{"d":"2025-12-15","o":17.03,"h":17.14,"l":16.95,"c":16.97,"v":84900},{"d":"2025-12-16","o":16.95,"h":17.04,"l":16.9,"c":17,"v":58800},{"d":"2025-12-17","o":16.95,"h":16.99,"l":16.75,"c":16.77,"v":97200},{"d":"2025-12-18","o":16.81,"h":17.02,"l":16.81,"c":16.93,"v":104600},{"d":"2025-12-19","o":16.82,"h":16.94,"l":16.76,"c":16.85,"v":60800},{"d":"2025-12-22","o":16.85,"h":16.99,"l":16.8,"c":16.8,"v":65000},{"d":"2025-12-23","o":16.78,"h":16.91,"l":16.65,"c":16.67,"v":72900},{"d":"2025-12-24","o":16.66,"h":16.76,"l":16.62,"c":16.71,"v":33700},{"d":"2025-12-26","o":16.76,"h":16.76,"l":16.63,"c":16.69,"v":62500},{"d":"2025-12-29","o":16.64,"h":16.72,"l":16.55,"c":16.61,"v":84200},{"d":"2025-12-30","o":16.57,"h":16.68,"l":16.52,"c":16.58,"v":62500},{"d":"2025-12-31","o":16.58,"h":16.71,"l":16.54,"c":16.7,"v":70000},{"d":"2026-01-02","o":16.75,"h":16.95,"l":16.75,"c":16.94,"v":55800},{"d":"2026-01-05","o":16.96,"h":17.13,"l":16.89,"c":17.08,"v":114200},{"d":"2026-01-06","o":17.04,"h":17.1,"l":16.9,"c":17.01,"v":29800},{"d":"2026-01-07","o":17.08,"h":17.08,"l":16.95,"c":17.03,"v":21300},{"d":"2026-01-08","o":17.04,"h":17.06,"l":16.95,"c":16.98,"v":56000},{"d":"2026-01-09","o":17.05,"h":17.21,"l":16.91,"c":17.21,"v":83800},{"d":"2026-01-12","o":17.19,"h":17.23,"l":17.04,"c":17.21,"v":52200},{"d":"2026-01-13","o":17.18,"h":17.34,"l":17.1,"c":17.27,"v":47800},{"d":"2026-01-14","o":17.33,"h":17.4,"l":17.16,"c":17.4,"v":40100},{"d":"2026-01-15","o":17.41,"h":17.57,"l":17.3,"c":17.54,"v":35800},{"d":"2026-01-16","o":17.51,"h":17.56,"l":17.47,"c":17.52,"v":52300},{"d":"2026-01-20","o":17.42,"h":17.51,"l":17.21,"c":17.5,"v":124300},{"d":"2026-01-21","o":17.49,"h":17.55,"l":17.35,"c":17.53,"v":29000},{"d":"2026-01-22","o":17.53,"h":17.65,"l":17.52,"c":17.65,"v":36400},{"d":"2026-01-23","o":17.61,"h":17.81,"l":17.55,"c":17.78,"v":63300},{"d":"2026-01-26","o":17.81,"h":17.99,"l":17.77,"c":17.96,"v":74100},{"d":"2026-01-27","o":17.92,"h":17.96,"l":17.86,"c":17.91,"v":16800},{"d":"2026-01-28","o":17.94,"h":17.95,"l":17.8,"c":17.82,"v":26400},{"d":"2026-01-29","o":17.8,"h":17.87,"l":17.71,"c":17.87,"v":51300},{"d":"2026-01-30","o":17.86,"h":17.94,"l":17.72,"c":17.8,"v":89400},{"d":"2026-02-02","o":17.83,"h":17.95,"l":17.76,"c":17.76,"v":37700},{"d":"2026-02-03","o":17.77,"h":17.89,"l":17.55,"c":17.59,"v":46700},{"d":"2026-02-04","o":17.58,"h":17.65,"l":17.42,"c":17.48,"v":26600},{"d":"2026-02-05","o":17.51,"h":17.52,"l":17.27,"c":17.45,"v":84000},{"d":"2026-02-06","o":17.55,"h":17.55,"l":17.4,"c":17.46,"v":20800},{"d":"2026-02-09","o":17.5,"h":17.5,"l":17.36,"c":17.46,"v":36000},{"d":"2026-02-10","o":17.51,"h":17.53,"l":17.41,"c":17.51,"v":15900},{"d":"2026-02-11","o":17.51,"h":17.56,"l":17.45,"c":17.53,"v":23900},{"d":"2026-02-12","o":17.48,"h":17.59,"l":17.47,"c":17.54,"v":30500},{"d":"2026-02-13","o":17.57,"h":17.75,"l":17.54,"c":17.71,"v":63900},{"d":"2026-02-17","o":17.75,"h":17.92,"l":17.65,"c":17.92,"v":31800},{"d":"2026-02-18","o":17.92,"h":17.95,"l":17.8,"c":17.81,"v":51000},{"d":"2026-02-19","o":17.8,"h":17.84,"l":17.67,"c":17.74,"v":21500},{"d":"2026-02-20","o":17.74,"h":17.81,"l":17.74,"c":17.77,"v":24900},{"d":"2026-02-23","o":17.79,"h":17.8,"l":17.67,"c":17.68,"v":34800},{"d":"2026-02-24","o":17.67,"h":17.77,"l":17.61,"c":17.63,"v":38300},{"d":"2026-02-25","o":17.71,"h":17.76,"l":17.63,"c":17.7,"v":28000},{"d":"2026-02-26","o":17.66,"h":17.76,"l":17.65,"c":17.7,"v":24200},{"d":"2026-02-27","o":17.64,"h":17.74,"l":17.31,"c":17.6,"v":107900},{"d":"2026-03-02","o":17.48,"h":17.6,"l":17.48,"c":17.51,"v":16600},{"d":"2026-03-03","o":17.36,"h":17.62,"l":17.36,"c":17.55,"v":19700},{"d":"2026-03-04","o":17.55,"h":17.6,"l":17.51,"c":17.51,"v":10100},{"d":"2026-03-05","o":17.52,"h":17.57,"l":17.43,"c":17.44,"v":15100},{"d":"2026-03-06","o":17.35,"h":17.35,"l":17.16,"c":17.23,"v":23600},{"d":"2026-03-09","o":17.22,"h":17.28,"l":17.03,"c":17.08,"v":27000},{"d":"2026-03-10","o":17.09,"h":17.29,"l":17.09,"c":17.14,"v":21800},{"d":"2026-03-11","o":17.09,"h":17.22,"l":17.07,"c":17.19,"v":52400},{"d":"2026-03-12","o":17.19,"h":17.28,"l":17.06,"c":17.21,"v":96200},{"d":"2026-03-13","o":17.02,"h":17.08,"l":16.86,"c":16.94,"v":60100},{"d":"2026-03-16","o":16.87,"h":17.08,"l":16.82,"c":16.99,"v":38200},{"d":"2026-03-17","o":16.95,"h":17.09,"l":16.95,"c":17.07,"v":27700},{"d":"2026-03-18","o":17.01,"h":17.1,"l":16.88,"c":16.93,"v":44600},{"d":"2026-03-19","o":16.83,"h":17.06,"l":16.81,"c":16.86,"v":32200},{"d":"2026-03-20","o":16.81,"h":16.95,"l":16.5,"c":16.52,"v":28300},{"d":"2026-03-23","o":16.65,"h":16.76,"l":16.52,"c":16.67,"v":24800},{"d":"2026-03-24","o":16.51,"h":16.82,"l":16.44,"c":16.56,"v":23900},{"d":"2026-03-25","o":16.61,"h":16.87,"l":16.55,"c":16.55,"v":26100},{"d":"2026-03-26","o":16.51,"h":16.7,"l":16.37,"c":16.47,"v":45500},{"d":"2026-03-27","o":16.35,"h":16.6,"l":16.3,"c":16.56,"v":98600},{"d":"2026-03-30","o":16.46,"h":16.71,"l":16.39,"c":16.61,"v":47700},{"d":"2026-03-31","o":16.57,"h":16.64,"l":16.39,"c":16.43,"v":191593},{"d":"2026-04-01","o":16.43,"h":16.6,"l":16.4,"c":16.51,"v":46626},{"d":"2026-04-02","o":16.5,"h":16.67,"l":16.41,"c":16.66,"v":30291},{"d":"2026-04-06","o":16.55,"h":16.69,"l":16.54,"c":16.63,"v":28454},{"d":"2026-04-07","o":16.59,"h":16.68,"l":16.48,"c":16.68,"v":48151},{"d":"2026-04-08","o":16.79,"h":17.06,"l":16.77,"c":16.79,"v":32114},{"d":"2026-04-09","o":16.79,"h":17.04,"l":16.79,"c":17,"v":42203},{"d":"2026-04-10","o":17,"h":17.09,"l":16.98,"c":17.01,"v":52207},{"d":"2026-04-13","o":17.03,"h":17.35,"l":16.95,"c":17.16,"v":77055},{"d":"2026-04-14","o":17.27,"h":17.33,"l":17.23,"c":17.25,"v":20246},{"d":"2026-04-15","o":17.29,"h":17.36,"l":17.18,"c":17.35,"v":18881},{"d":"2026-04-16","o":17.39,"h":17.39,"l":17.27,"c":17.27,"v":20412},{"d":"2026-04-17","o":17.31,"h":17.34,"l":17.24,"c":17.24,"v":26416},{"d":"2026-04-20","o":17.24,"h":17.33,"l":17.24,"c":17.27,"v":16469},{"d":"2026-04-21","o":17.27,"h":17.27,"l":17.15,"c":17.24,"v":20961},{"d":"2026-04-22","o":17.25,"h":17.26,"l":17.19,"c":17.24,"v":16270},{"d":"2026-04-23","o":17.22,"h":17.34,"l":17.13,"c":17.16,"v":23424},{"d":"2026-04-24","o":17.19,"h":17.29,"l":17.15,"c":17.24,"v":14460},{"d":"2026-04-27","o":17.25,"h":17.25,"l":17.17,"c":17.2,"v":23722},{"d":"2026-04-28","o":17.21,"h":17.25,"l":17.13,"c":17.25,"v":10148},{"d":"2026-04-29","o":17.24,"h":17.24,"l":17.09,"c":17.12,"v":16365},{"d":"2026-04-30","o":17.18,"h":17.27,"l":17.07,"c":17.27,"v":31470},{"d":"2026-05-01","o":17.27,"h":17.27,"l":17.15,"c":17.15,"v":16470},{"d":"2026-05-04","o":17.16,"h":17.21,"l":17.02,"c":17.13,"v":31534},{"d":"2026-05-05","o":17.08,"h":17.14,"l":17.02,"c":17.1,"v":22503},{"d":"2026-05-06","o":17.1,"h":17.19,"l":17.07,"c":17.12,"v":8660},{"d":"2026-05-07","o":17.13,"h":17.18,"l":17.09,"c":17.1,"v":18867},{"d":"2026-05-08","o":17.1,"h":17.18,"l":17.06,"c":17.18,"v":25185},{"d":"2026-05-11","o":17.17,"h":17.2,"l":17.11,"c":17.2,"v":21364},{"d":"2026-05-12","o":17.19,"h":17.19,"l":17.05,"c":17.08,"v":13528},{"d":"2026-05-13","o":17.08,"h":17.08,"l":16.78,"c":16.79,"v":32875},{"d":"2026-05-14","o":16.79,"h":16.94,"l":16.77,"c":16.8,"v":46714},{"d":"2026-05-15","o":16.71,"h":16.75,"l":16.61,"c":16.68,"v":43861},{"d":"2026-05-18","o":16.68,"h":16.81,"l":16.61,"c":16.65,"v":59497},{"d":"2026-05-19","o":16.65,"h":16.66,"l":16.5,"c":16.63,"v":65477}]